Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 122.800 | 0 | 122.800 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 120.800 | 0 | 120.800 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 118.800 | 0 | 118.800 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 116.800 | 0 | 116.800 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 114.800 | 0 | 114.800 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 112.800 | 0 | 112.800 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 110.800 | 0 | 110.800 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 108.800 | 0 | 108.800 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 106.800 | 0 | 106.800 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 104.800 | 0 | 104.800 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 102.800 | 0 | 102.800 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 100.800 | 0 | 100.800 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 98.800 | 0 | 98.800 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 96.800 | 0 | 96.800 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 94.800 | 0 | 94.800 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 92.800 | 0 | 92.800 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 90.800 | 0 | 90.800 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 88.800 | 0 | 88.800 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 86.800 | 0 | 86.800 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 84.800 | 0 | 84.800 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 82.800 | 0 | 82.800 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 80.800 | 0 | 80.800 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 78.800 | 0 | 78.800 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 76.800 | 0 | 76.800 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 74.800 | 0 | 74.800 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 72.800 | 0 | 72.800 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 70.800 | 0 | 70.800 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 68.800 | 0 | 68.800 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 66.800 | 0 | 66.800 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 64.800 | 0 | 64.800 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 62.800 | 0 | 62.800 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 60.800 | 0 | 60.800 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 58.800 | 0 | 58.800 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 56.800 | 0 | 56.800 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 54.800 | 0 | 54.800 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 52.800 | 0 | 52.800 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 50.800 | 0 | 50.800 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 48.800 | 0 | 48.800 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 46.800 | 0 | 46.800 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 44.800 | 0 | 44.800 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 42.800 | 0 | 42.800 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 40.800 | 0 | 40.800 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 38.800 | 0 | 38.800 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 36.800 | 0 | 36.800 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 34.800 | 0 | 34.800 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 32.800 | 0 | 32.800 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 30.800 | 0 | 30.800 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 28.800 | 0 | 28.800 | 174000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 26.800 | 0 | 26.800 | 176000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 24.800 | 0 | 24.800 | 178000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 22.800 | 0 | 22.800 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 20.800 | 0 | 20.800 | 182000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 18.800 | 0 | 18.800 | 184000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 16.800 | 0 | 16.800 | 186000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 14.800 | 0 | 14.800 | 188000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 12.800 | 0 | 12.800 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 10.800 | 0 | 10.800 | 192000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 8.800 | 0 | 8.800 | 194000 | ... | ... | 0.013 | ... | 1.025 | 0 |
0 | ... | ... | 6.850 | -0.025 | 6.825 | 196000 | ... | ... | 0.025 | ... | 1.100 | 0 |
0 | ... | ... | 4.950 | -0.025 | 4.925 | 198000 | ... | ... | 0.125 | ... | 1.250 | 0 |
0 | ... | ... | 3.275 | -0.075 | 3.200 | 200000 | ... | ... | 0.400 | ... | 1.650 | 15 |
0 | 4.719 | 2.100 | 1.825 | ... | ... | 202000 | ... | ... | 1.025 | 1.388 | 1.388 | 0 |
0 | 2.838 | 1.900 | 0.875 | ... | ... | 204000 | ... | ... | 2.075 | 1.950 | 1.950 | 0 |
0 | ... | 0.500 | 0.350 | ... | ... | 206000 | ... | ... | 3.550 | 3.588 | 3.588 | 150 |
0 | ... | 1.275 | 0.100 | ... | ... | 208000 | ... | ... | 5.300 | 5.138 | 5.138 | 20 |
0 | ... | 1.100 | 0.025 | ... | ... | 210000 | ... | ... | 7.225 | 6.900 | 6.900 | 151 |
30 | ... | 1.050 | 0.013 | ... | ... | 212000 | ... | ... | 9.200 | 8.775 | 8.775 | 140 |
50 | ... | 1.025 | 0.013 | ... | ... | 214000 | ... | ... | 11.200 | 10.713 | 10.713 | 0 |
48 | ... | 1.025 | 0.013 | ... | ... | 216000 | ... | ... | 13.200 | 12.700 | 12.700 | 13 |
0 | ... | 1.025 | 0.013 | ... | ... | 218000 | ... | ... | 15.200 | 14.688 | 14.688 | 6 |
72 | ... | 1.025 | 0.013 | ... | ... | 220000 | ... | ... | 17.200 | 16.675 | 16.675 | 140 |
20 | ... | 1.025 | 0.013 | ... | ... | 222000 | ... | ... | 19.200 | 18.688 | 18.688 | 6 |
60 | ... | 1.025 | 0.013 | ... | ... | 224000 | ... | ... | 21.200 | 20.688 | 20.688 | 7 |
165 | ... | 1 | 0.013 | ... | ... | 226000 | ... | ... | 23.200 | 22.688 | 22.688 | 3 |
1 | ... | 1 | 0.013 | ... | ... | 228000 | 25.200 | 0 | 25.200 | ... | ... | 65 |
15 | ... | 1 | 0.013 | ... | ... | 230000 | 27.200 | 0 | 27.200 | ... | ... | 94 |
2 | ... | 1 | 0.013 | ... | ... | 232000 | 29.200 | 0 | 29.200 | ... | ... | 12 |
68 | ... | 1 | 0.013 | ... | ... | 234000 | 31.200 | 0 | 31.200 | ... | ... | 21 |
37 | ... | 1 | 0.013 | ... | ... | 236000 | 33.200 | 0 | 33.200 | ... | ... | 5 |
1 | ... | 1 | 0.013 | ... | ... | 238000 | 35.200 | 0 | 35.200 | ... | ... | 0 |
46 | ... | 1 | 0.013 | ... | ... | 240000 | 37.200 | 0 | 37.200 | ... | ... | 0 |
7 | ... | 1 | 0.013 | ... | ... | 242000 | 39.200 | 0 | 39.200 | ... | ... | 0 |
65 | ... | 1 | 0.013 | ... | ... | 244000 | 41.200 | 0 | 41.200 | ... | ... | 0 |
1 | ... | 1 | 0.013 | ... | ... | 246000 | 43.200 | 0 | 43.200 | ... | ... | 0 |
14 | ... | 1 | 0.013 | ... | ... | 248000 | 45.200 | 0 | 45.200 | ... | ... | 0 |
68 | ... | 1 | 0.013 | ... | ... | 250000 | 47.200 | 0 | 47.200 | ... | ... | 0 |
0 | ... | 1 | 0.013 | ... | ... | 252000 | 49.200 | 0 | 49.200 | ... | ... | 0 |
0 | ... | 1 | 0.013 | ... | ... | 254000 | 51.200 | 0 | 51.200 | ... | ... | 0 |
1 | ... | 1 | 0.013 | ... | ... | 256000 | 53.200 | 0 | 53.200 | ... | ... | 0 |
0 | ... | 1 | 0.013 | ... | ... | 258000 | 55.200 | 0 | 55.200 | ... | ... | 0 |
0 | ... | 1 | 0.013 | ... | ... | 260000 | 57.200 | 0 | 57.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 59.200 | 0 | 59.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 61.200 | 0 | 61.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 63.200 | 0 | 63.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 65.200 | 0 | 65.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 67.200 | 0 | 67.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 69.200 | 0 | 69.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 71.200 | 0 | 71.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 73.200 | 0 | 73.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 75.200 | 0 | 75.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 77.200 | 0 | 77.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 79.200 | 0 | 79.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 81.200 | 0 | 81.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 83.200 | 0 | 83.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 85.200 | 0 | 85.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 290000 | 87.200 | 0 | 87.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 292000 | 89.200 | 0 | 89.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 294000 | 91.200 | 0 | 91.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 296000 | 93.200 | 0 | 93.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 95.200 | 0 | 95.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 97.200 | 0 | 97.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 99.200 | 0 | 99.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 101.200 | 0 | 101.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 103.200 | 0 | 103.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 105.200 | 0 | 105.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 107.200 | 0 | 107.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 109.200 | 0 | 109.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 111.200 | 0 | 111.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 113.200 | 0 | 113.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 115.200 | 0 | 115.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 117.200 | 0 | 117.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 119.200 | 0 | 119.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 121.200 | 0 | 121.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 123.200 | 0 | 123.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 125.200 | 0 | 125.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 127.200 | 0 | 127.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 129.200 | 0 | 129.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 131.200 | 0 | 131.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 133.200 | 0 | 133.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 135.200 | 0 | 135.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 137.200 | 0 | 137.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 139.200 | 0 | 139.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 141.200 | 0 | 141.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 143.200 | 0 | 143.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 145.200 | 0 | 145.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 147.200 | 0 | 147.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 149.200 | 0 | 149.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 151.200 | 0 | 151.200 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 153.200 | 0 | 153.200 | ... | ... | 0 |
Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed. DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.