Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 74.600 | 1.975 | 76.575 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 3 |
0 | ... | ... | 72.600 | 1.975 | 74.575 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 70.600 | 1.975 | 72.575 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 68.600 | 1.975 | 70.575 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 66.600 | 1.975 | 68.575 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 64.600 | 1.975 | 66.575 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 62.600 | 1.975 | 64.575 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 60.600 | 1.975 | 62.575 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 58.600 | 1.975 | 60.575 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 56.600 | 1.975 | 58.575 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 54.600 | 1.975 | 56.575 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 52.600 | 1.975 | 54.575 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 50.600 | 1.975 | 52.575 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 48.600 | 1.975 | 50.575 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 46.600 | 1.975 | 48.575 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 2 |
0 | ... | ... | 44.600 | 1.975 | 46.575 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 42.600 | 1.975 | 44.575 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 40.600 | 1.975 | 42.575 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 38.600 | 1.975 | 40.575 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 37.600 | 1.975 | 39.575 | 95000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 36.600 | 1.975 | 38.575 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 35.600 | 1.975 | 37.575 | 97000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 34.600 | 1.975 | 36.575 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 33.600 | 1.975 | 35.575 | 99000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 32.600 | 1.975 | 34.575 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 31.600 | 1.975 | 33.575 | 101000 | 0.013 | 0 | 0.013 | ... | ... | 7 |
0 | ... | ... | 30.600 | 1.975 | 32.575 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 29.600 | 1.975 | 31.575 | 103000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 28.600 | 1.975 | 30.575 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
1 | ... | ... | 27.600 | 1.975 | 29.575 | 105000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 26.600 | 1.975 | 28.575 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 1 |
0 | ... | ... | 25.600 | 1.975 | 27.575 | 107000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 24.600 | 1.975 | 26.575 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 6 |
0 | ... | ... | 23.600 | 1.975 | 25.575 | 109000 | 0.013 | 0 | 0.013 | ... | ... | 4 |
0 | ... | ... | 22.600 | 1.975 | 24.575 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 44 |
0 | ... | ... | 21.600 | 1.975 | 23.575 | 111000 | 0.013 | 0 | 0.013 | ... | ... | 14 |
0 | ... | ... | 20.600 | 1.975 | 22.575 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 35 |
0 | ... | ... | 19.600 | 1.975 | 21.575 | 113000 | 0.013 | 0 | 0.013 | ... | ... | 13 |
0 | ... | ... | 18.600 | 1.975 | 20.575 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 48 |
0 | ... | ... | 17.600 | 1.975 | 19.575 | 115000 | 0.013 | 0 | 0.013 | ... | ... | 98 |
0 | ... | ... | 16.600 | 1.975 | 18.575 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 126 |
0 | ... | ... | 15.600 | 1.975 | 17.575 | 117000 | 0.013 | 0 | 0.013 | ... | ... | 25 |
0 | ... | ... | 14.600 | 1.975 | 16.575 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 60 |
0 | ... | ... | 13.600 | 1.975 | 15.575 | 119000 | 0.013 | 0 | 0.013 | ... | ... | 13 |
0 | ... | ... | 12.600 | 1.975 | 14.575 | 120000 | 0.013 | 0.001 | 0.012 | 0.025 | 0.025 | 254 |
0 | ... | ... | 11.625 | 1.950 | 13.575 | 121000 | 0.013 | -0.012 | 0.025 | 0.025 | 0.025 | 82 |
0 | ... | ... | 10.625 | 1.950 | 12.575 | 122000 | 0.013 | -0.012 | 0.025 | ... | ... | 75 |
0 | ... | ... | 9.625 | 1.975 | 11.600 | 123000 | 0.025 | 0 | 0.025 | ... | ... | 30 |
21 | ... | ... | 8.650 | 1.950 | 10.600 | 124000 | 0.025 | -0.025 | 0.050 | ... | ... | 91 |
13 | ... | ... | 7.675 | 1.925 | 9.600 | 125000 | 0.025 | -0.050 | 0.075 | ... | ... | 146 |
73 | ... | ... | 6.700 | 1.925 | 8.625 | 126000 | 0.050 | -0.075 | 0.125 | 0.075 | 0.075 | 210 |
0 | ... | ... | 6.225 | 1.900 | 8.125 | 126500 | 0.050 | -0.075 | 0.125 | ... | ... | 0 |
5 | ... | ... | 5.775 | 1.875 | 7.650 | 127000 | 0.075 | -0.100 | 0.175 | ... | ... | 213 |
0 | ... | ... | 5.300 | 1.850 | 7.150 | 127500 | 0.075 | -0.125 | 0.200 | ... | ... | 0 |
27 | 5.375 | 5.375 | 4.850 | 1.825 | 6.675 | 128000 | 0.100 | -0.150 | 0.250 | 0.150 | 0.125 | 206 |
0 | ... | ... | 4.400 | 1.800 | 6.200 | 128500 | 0.125 | -0.175 | 0.300 | ... | ... | 1 |
5 | ... | ... | 3.950 | 1.775 | 5.725 | 129000 | 0.150 | -0.200 | 0.350 | 0.300 | 0.300 | 31 |
0 | ... | ... | 3.525 | 1.725 | 5.250 | 129500 | 0.175 | -0.250 | 0.425 | ... | ... | 4 |
59 | ... | ... | 3.100 | 1.675 | 4.775 | 130000 | 0.200 | -0.300 | 0.500 | 0.400 | 0.200 | 334 |
2 | 4.350 | 4.350 | 2.725 | 1.600 | 4.325 | 130500 | 0.250 | -0.375 | 0.625 | ... | ... | 2 |
30 | ... | ... | 2.350 | 1.525 | 3.875 | 131000 | 0.300 | -0.450 | 0.750 | 0.300 | 0.300 | 80 |
0 | ... | ... | 2 | 1.450 | 3.450 | 131500 | 0.375 | -0.525 | 0.900 | 0.900 | 0.900 | 39 |
93 | ... | ... | 1.700 | 1.325 | 3.025 | 132000 | 0.450 | -0.650 | 1.100 | 1.050 | 0.400 | 191 |
1 | ... | ... | 1.400 | 1.225 | 2.625 | 132500 | 0.550 | -0.750 | 1.300 | ... | ... | 3 |
76 | 2.500 | 1.400 | 1.175 | 1.075 | 2.250 | 133000 | 0.675 | -0.900 | 1.575 | ... | ... | 88 |
0 | ... | ... | 0.950 | 0.950 | 1.900 | 133500 | 0.825 | -1.025 | 1.850 | ... | ... | 30 |
140 | 1.500 | 1 | 0.775 | 0.800 | 1.575 | 134000 | 1 | -1.175 | 2.175 | 1.150 | 0.900 | 173 |
3 | ... | ... | 0.625 | 0.650 | 1.275 | 134500 | 1.200 | -1.325 | 2.525 | ... | ... | 42 |
134 | 1.300 | 0.800 | 0.500 | 0.525 | 1.025 | 135000 | 1.450 | -1.450 | 2.900 | 1.800 | 1.225 | 169 |
60 | 1 | 1 | 0.375 | 0.425 | 0.800 | 135500 | 1.725 | -1.550 | 3.275 | ... | ... | 29 |
118 | 0.800 | 0.450 | 0.300 | 0.325 | 0.625 | 136000 | 2.050 | -1.650 | 3.700 | 2.300 | 1.850 | 192 |
1 | 0.550 | 0.550 | 0.225 | 0.250 | 0.475 | 136500 | 2.400 | -1.725 | 4.125 | ... | ... | 19 |
97 | 0.250 | 0.250 | 0.175 | 0.175 | 0.350 | 137000 | 2.775 | -1.800 | 4.575 | ... | ... | 89 |
1 | 0.300 | 0.300 | 0.125 | 0.125 | 0.250 | 137500 | 3.175 | -1.850 | 5.025 | ... | ... | 6 |
246 | 0.250 | 0.125 | 0.100 | 0.100 | 0.200 | 138000 | 3.625 | -1.875 | 5.500 | 4.550 | 3.500 | 374 |
6 | ... | ... | 0.075 | 0.075 | 0.150 | 138500 | 4.075 | -1.900 | 5.975 | ... | ... | 12 |
69 | 0.100 | 0.100 | 0.075 | 0.050 | 0.125 | 139000 | 4.550 | -1.925 | 6.475 | ... | ... | 47 |
4 | ... | ... | 0.050 | 0.050 | 0.100 | 139500 | 5.025 | -1.925 | 6.950 | 4.900 | 4.900 | 2 |
411 | 0.100 | 0.050 | 0.050 | 0.025 | 0.075 | 140000 | 5.500 | -1.950 | 7.450 | 5.750 | 5.250 | 316 |
8 | ... | ... | 0.050 | 0 | 0.050 | 140500 | 5.975 | -1.975 | 7.950 | ... | ... | 8 |
158 | 0.075 | 0.075 | 0.050 | 0 | 0.050 | 141000 | 6.475 | -1.975 | 8.450 | ... | ... | 20 |
7 | ... | ... | 0.050 | 0 | 0.050 | 141500 | 6.975 | -1.975 | 8.950 | ... | ... | 0 |
265 | ... | ... | 0.050 | -0.025 | 0.025 | 142000 | 7.450 | -2 | 9.450 | 8.500 | 8.500 | 55 |
12 | ... | ... | 0.050 | -0.025 | 0.025 | 142500 | 7.950 | -2 | 9.950 | ... | ... | 0 |
75 | ... | ... | 0.050 | -0.025 | 0.025 | 143000 | 8.450 | -1.975 | 10.425 | ... | ... | 2 |
1 | ... | ... | 0.025 | 0 | 0.025 | 143500 | 8.950 | -1.975 | 10.925 | ... | ... | 3 |
174 | ... | ... | 0.025 | 0 | 0.025 | 144000 | 9.450 | -1.975 | 11.425 | ... | ... | 125 |
3 | ... | ... | 0.025 | 0 | 0.025 | 144500 | 9.950 | -1.975 | 11.925 | ... | ... | 0 |
70 | ... | ... | 0.025 | 0 | 0.025 | 145000 | 10.450 | -1.975 | 12.425 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 145500 | 10.925 | -2 | 12.925 | ... | ... | 0 |
210 | ... | ... | 0.025 | -0.012 | 0.013 | 146000 | 11.425 | -2 | 13.425 | ... | ... | 27 |
11 | ... | ... | 0.025 | -0.012 | 0.013 | 146500 | 11.925 | -2 | 13.925 | ... | ... | 0 |
42 | ... | ... | 0.025 | -0.012 | 0.013 | 147000 | 12.425 | -2 | 14.425 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.012 | 0.013 | 147500 | 12.925 | -2 | 14.925 | ... | ... | 0 |
91 | ... | ... | 0.025 | -0.012 | 0.013 | 148000 | 13.425 | -2 | 15.425 | ... | ... | 6 |
0 | ... | ... | 0.025 | -0.012 | 0.013 | 148500 | 13.925 | -2 | 15.925 | ... | ... | 0 |
13 | ... | ... | 0.025 | -0.012 | 0.013 | 149000 | 14.425 | -2 | 16.425 | ... | ... | 0 |
203 | ... | ... | 0.025 | -0.012 | 0.013 | 150000 | 15.425 | -2 | 17.425 | ... | ... | 12 |
25 | ... | ... | 0.025 | -0.012 | 0.013 | 151000 | 16.425 | -2 | 18.425 | ... | ... | 0 |
73 | 0.025 | 0.025 | 0.012 | 0.001 | 0.013 | 152000 | 17.425 | -1.975 | 19.400 | ... | ... | 0 |
3 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 18.425 | -1.975 | 20.400 | ... | ... | 0 |
88 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 19.425 | -1.975 | 21.400 | ... | ... | 0 |
1 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 20.425 | -1.975 | 22.400 | ... | ... | 0 |
51 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 21.425 | -1.975 | 23.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 22.425 | -1.975 | 24.400 | ... | ... | 0 |
22 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 23.425 | -1.975 | 25.400 | ... | ... | 0 |
3 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 24.425 | -1.975 | 26.400 | ... | ... | 0 |
65 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 25.425 | -1.975 | 27.400 | ... | ... | 0 |
25 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 26.425 | -1.975 | 28.400 | ... | ... | 0 |
5 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 27.425 | -1.975 | 29.400 | ... | ... | 0 |
2 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 28.425 | -1.975 | 30.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 29.425 | -1.975 | 31.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 30.425 | -1.975 | 32.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 31.425 | -1.975 | 33.400 | ... | ... | 0 |
32 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 32.425 | -1.975 | 34.400 | ... | ... | 0 |
2 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 33.425 | -1.975 | 35.400 | ... | ... | 0 |
6 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 34.425 | -1.975 | 36.400 | ... | ... | 0 |
4 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 35.425 | -1.975 | 37.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 36.425 | -1.975 | 38.400 | ... | ... | 0 |
14 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 37.425 | -1.975 | 39.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 173000 | 38.425 | -1.975 | 40.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 39.425 | -1.975 | 41.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 175000 | 40.425 | -1.975 | 42.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 41.425 | -1.975 | 43.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 177000 | 42.425 | -1.975 | 44.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 43.425 | -1.975 | 45.400 | ... | ... | 0 |
10 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 45.425 | -1.975 | 47.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 47.425 | -1.975 | 49.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 49.425 | -1.975 | 51.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 51.425 | -1.975 | 53.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 53.425 | -1.975 | 55.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 55.425 | -1.975 | 57.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 57.425 | -1.975 | 59.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 59.425 | -1.975 | 61.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 61.425 | -1.975 | 63.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 63.425 | -1.975 | 65.400 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 65.425 | -1.975 | 67.400 | ... | ... | 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.