Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 151.450 | 1.125 | 152.575 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 149.450 | 1.125 | 150.575 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 147.450 | 1.125 | 148.575 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 145.450 | 1.125 | 146.575 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 143.450 | 1.125 | 144.575 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 141.450 | 1.125 | 142.575 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 139.450 | 1.125 | 140.575 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 137.450 | 1.125 | 138.575 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 135.450 | 1.125 | 136.575 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 133.450 | 1.125 | 134.575 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 131.450 | 1.125 | 132.575 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 129.450 | 1.125 | 130.575 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 127.450 | 1.125 | 128.575 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 125.450 | 1.125 | 126.575 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 123.450 | 1.125 | 124.575 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 121.450 | 1.125 | 122.575 | 144000 | 0.025 | 0.012 | 0.013 | ... | ... | 0 |
0 | ... | ... | 119.450 | 1.125 | 120.575 | 146000 | 0.025 | 0.012 | 0.013 | ... | ... | 0 |
0 | ... | ... | 117.450 | 1.125 | 118.575 | 148000 | 0.025 | 0.012 | 0.013 | ... | ... | 0 |
0 | ... | ... | 115.450 | 1.125 | 116.575 | 150000 | 0.025 | 0.012 | 0.013 | ... | ... | 0 |
0 | ... | ... | 113.450 | 1.125 | 114.575 | 152000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 111.450 | 1.125 | 112.575 | 154000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 109.450 | 1.125 | 110.575 | 156000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 107.450 | 1.125 | 108.575 | 158000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 105.450 | 1.125 | 106.575 | 160000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 103.450 | 1.125 | 104.575 | 162000 | 0.050 | 0.025 | 0.025 | ... | ... | 0 |
0 | ... | ... | 101.450 | 1.125 | 102.575 | 164000 | 0.050 | 0.025 | 0.025 | ... | ... | 0 |
0 | ... | ... | 99.450 | 1.125 | 100.575 | 166000 | 0.050 | 0.025 | 0.025 | ... | ... | 0 |
0 | ... | ... | 97.450 | 1.125 | 98.575 | 168000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 95.450 | 1.125 | 96.575 | 170000 | 0.075 | 0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 93.450 | 1.125 | 94.575 | 172000 | 0.075 | 0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 91.450 | 1.125 | 92.575 | 174000 | 0.075 | 0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 89.450 | 1.125 | 90.575 | 176000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 87.450 | 1.125 | 88.575 | 178000 | 0.100 | 0.025 | 0.075 | ... | ... | 0 |
0 | ... | ... | 85.450 | 1.125 | 86.575 | 180000 | 0.100 | 0.025 | 0.075 | ... | ... | 20 |
0 | ... | ... | 83.450 | 1.125 | 84.575 | 182000 | 0.125 | 0.025 | 0.100 | ... | ... | 0 |
0 | ... | ... | 81.450 | 1.125 | 82.575 | 184000 | 0.125 | 0.025 | 0.100 | ... | ... | 0 |
0 | ... | ... | 79.450 | 1.125 | 80.575 | 186000 | 0.150 | 0.025 | 0.125 | ... | ... | 0 |
0 | ... | ... | 77.450 | 1.125 | 78.575 | 188000 | 0.175 | 0.025 | 0.150 | ... | ... | 0 |
0 | ... | ... | 75.450 | 1.125 | 76.575 | 190000 | 0.175 | 0.025 | 0.150 | ... | ... | 0 |
0 | ... | ... | 73.450 | 1.125 | 74.575 | 192000 | 0.200 | 0.025 | 0.175 | ... | ... | 0 |
0 | ... | ... | 71.450 | 1.125 | 72.575 | 194000 | 0.225 | 0.025 | 0.200 | ... | ... | 0 |
0 | ... | ... | 69.450 | 1.125 | 70.575 | 196000 | 0.250 | 0.025 | 0.225 | ... | ... | 0 |
0 | ... | ... | 67.450 | 1.125 | 68.575 | 198000 | 0.275 | 0.025 | 0.250 | ... | ... | 0 |
0 | ... | ... | 65.450 | 1.125 | 66.575 | 200000 | 0.300 | 0.025 | 0.275 | ... | ... | 7 |
0 | ... | ... | 63.450 | 1.125 | 64.575 | 202000 | 0.325 | 0 | 0.325 | ... | ... | 0 |
0 | ... | ... | 61.450 | 1.125 | 62.575 | 204000 | 0.375 | 0.025 | 0.350 | ... | ... | 0 |
0 | ... | ... | 59.450 | 1.125 | 60.575 | 206000 | 0.400 | 0 | 0.400 | ... | ... | 0 |
0 | ... | ... | 57.450 | 1.125 | 58.575 | 208000 | 0.450 | 0 | 0.450 | ... | ... | 0 |
0 | ... | ... | 55.475 | 1.125 | 56.600 | 210000 | 0.500 | 0 | 0.500 | ... | ... | 4 |
0 | ... | ... | 53.500 | 1.125 | 54.625 | 212000 | 0.550 | 0 | 0.550 | ... | ... | 0 |
0 | ... | ... | 51.550 | 1.100 | 52.650 | 214000 | 0.600 | -0.025 | 0.625 | ... | ... | 0 |
0 | ... | ... | 49.600 | 1.100 | 50.700 | 216000 | 0.675 | -0.025 | 0.700 | ... | ... | 1 |
0 | ... | ... | 47.650 | 1.100 | 48.750 | 218000 | 0.750 | -0.025 | 0.775 | ... | ... | 11 |
0 | ... | ... | 45.750 | 1.075 | 46.825 | 220000 | 0.825 | -0.050 | 0.875 | ... | ... | 13 |
0 | ... | ... | 43.850 | 1.075 | 44.925 | 222000 | 0.925 | -0.050 | 0.975 | ... | ... | 0 |
0 | ... | ... | 41.950 | 1.075 | 43.025 | 224000 | 1.050 | -0.050 | 1.100 | ... | ... | 22 |
0 | ... | ... | 40.100 | 1.050 | 41.150 | 226000 | 1.175 | -0.075 | 1.250 | ... | ... | 12 |
0 | ... | ... | 38.250 | 1.050 | 39.300 | 228000 | 1.300 | -0.100 | 1.400 | ... | ... | 10 |
0 | ... | ... | 36.450 | 1.025 | 37.475 | 230000 | 1.475 | -0.100 | 1.575 | 1.500 | 1.500 | 12 |
0 | ... | ... | 34.650 | 1.025 | 35.675 | 232000 | 1.650 | -0.125 | 1.775 | ... | ... | 41 |
0 | ... | ... | 32.900 | 0.975 | 33.875 | 234000 | 1.850 | -0.150 | 2 | ... | ... | 1 |
0 | ... | ... | 31.175 | 0.975 | 32.150 | 236000 | 2.100 | -0.150 | 2.250 | ... | ... | 16 |
0 | ... | ... | 29.475 | 0.950 | 30.425 | 238000 | 2.350 | -0.175 | 2.525 | ... | ... | 2 |
0 | ... | ... | 27.800 | 0.950 | 28.750 | 240000 | 2.650 | -0.200 | 2.850 | ... | ... | 93 |
0 | ... | ... | 26.200 | 0.900 | 27.100 | 242000 | 2.975 | -0.225 | 3.200 | ... | ... | 12 |
0 | ... | ... | 24.625 | 0.875 | 25.500 | 244000 | 3.350 | -0.225 | 3.575 | ... | ... | 19 |
0 | ... | ... | 23.075 | 0.850 | 23.925 | 246000 | 3.750 | -0.275 | 4.025 | ... | ... | 9 |
0 | ... | ... | 21.600 | 0.825 | 22.425 | 248000 | 4.200 | -0.300 | 4.500 | 4.475 | 4.475 | 30 |
0 | ... | ... | 20.150 | 0.775 | 20.925 | 250000 | 4.700 | -0.325 | 5.025 | ... | ... | 75 |
0 | ... | ... | 18.750 | 0.750 | 19.500 | 252000 | 5.225 | -0.375 | 5.600 | ... | ... | 77 |
2 | ... | ... | 17.425 | 0.700 | 18.125 | 254000 | 5.800 | -0.400 | 6.200 | ... | ... | 19 |
0 | ... | ... | 16.125 | 0.650 | 16.775 | 256000 | 6.425 | -0.450 | 6.875 | ... | ... | 15 |
0 | ... | ... | 14.900 | 0.600 | 15.500 | 258000 | 7.100 | -0.500 | 7.600 | ... | ... | 23 |
20 | ... | ... | 13.700 | 0.575 | 14.275 | 260000 | 7.850 | -0.525 | 8.375 | ... | ... | 47 |
0 | ... | ... | 12.575 | 0.550 | 13.125 | 262000 | 8.625 | -0.575 | 9.200 | ... | ... | 72 |
1 | ... | ... | 11.500 | 0.500 | 12 | 264000 | 9.475 | -0.625 | 10.100 | ... | ... | 38 |
1 | ... | ... | 10.500 | 0.475 | 10.975 | 266000 | 10.400 | -0.625 | 11.025 | 11.450 | 10 | 240 |
18 | ... | ... | 9.525 | 0.450 | 9.975 | 268000 | 11.375 | -0.650 | 12.025 | ... | ... | 20 |
50 | 7.700 | 7.700 | 9.050 | -1.350 | 7.700 | 270000 | 12.425 | -0.650 | 13.075 | ... | ... | 42 |
7 | ... | ... | 7.775 | 0.425 | 8.200 | 272000 | 13.525 | -0.650 | 14.175 | ... | ... | 15 |
7 | ... | ... | 6.975 | 0.425 | 7.400 | 274000 | 14.675 | -0.675 | 15.350 | ... | ... | 1 |
18 | ... | ... | 6.250 | 0.425 | 6.675 | 276000 | 15.900 | -0.675 | 16.575 | ... | ... | 0 |
24 | ... | ... | 5.600 | 0.400 | 6 | 278000 | 17.200 | -0.675 | 17.875 | ... | ... | 0 |
3 | ... | ... | 5 | 0.375 | 5.375 | 280000 | 18.550 | -0.700 | 19.250 | ... | ... | 0 |
74 | ... | ... | 4.475 | 0.350 | 4.825 | 282000 | 19.950 | -0.725 | 20.675 | ... | ... | 0 |
7 | ... | ... | 4 | 0.325 | 4.325 | 284000 | 21.400 | -0.775 | 22.175 | ... | ... | 0 |
1 | ... | ... | 3.575 | 0.275 | 3.850 | 286000 | 22.900 | -0.825 | 23.725 | ... | ... | 0 |
3 | ... | ... | 3.200 | 0.250 | 3.450 | 288000 | 24.450 | -0.850 | 25.300 | ... | ... | 0 |
31 | ... | ... | 2.850 | 0.225 | 3.075 | 290000 | 26.050 | -0.875 | 26.925 | ... | ... | 0 |
2 | 3 | 3 | 2.550 | 0.175 | 2.725 | 292000 | 27.700 | -0.900 | 28.600 | ... | ... | 0 |
1 | ... | ... | 2.250 | 0.200 | 2.450 | 294000 | 29.375 | -0.925 | 30.300 | ... | ... | 0 |
1 | ... | ... | 2 | 0.175 | 2.175 | 296000 | 31.075 | -0.950 | 32.025 | ... | ... | 0 |
0 | ... | ... | 1.775 | 0.175 | 1.950 | 298000 | 32.825 | -0.950 | 33.775 | ... | ... | 0 |
150 | ... | ... | 1.575 | 0.150 | 1.725 | 300000 | 34.600 | -0.975 | 35.575 | ... | ... | 0 |
0 | ... | ... | 1.400 | 0.150 | 1.550 | 302000 | 36.425 | -0.950 | 37.375 | ... | ... | 0 |
10 | ... | ... | 1.250 | 0.150 | 1.400 | 304000 | 38.250 | -0.975 | 39.225 | ... | ... | 0 |
4 | ... | ... | 1.125 | 0.125 | 1.250 | 306000 | 40.100 | -0.975 | 41.075 | ... | ... | 0 |
10 | ... | ... | 1 | 0.125 | 1.125 | 308000 | 41.950 | -1.025 | 42.975 | ... | ... | 0 |
0 | ... | ... | 0.900 | 0.100 | 1 | 310000 | 43.850 | -1.025 | 44.875 | ... | ... | 0 |
13 | ... | ... | 0.800 | 0.100 | 0.900 | 312000 | 45.750 | -1.025 | 46.775 | ... | ... | 0 |
0 | ... | ... | 0.725 | 0.075 | 0.800 | 314000 | 47.650 | -1.075 | 48.725 | ... | ... | 0 |
0 | ... | ... | 0.650 | 0.075 | 0.725 | 316000 | 49.575 | -1.075 | 50.650 | ... | ... | 0 |
0 | ... | ... | 0.600 | 0.050 | 0.650 | 318000 | 51.525 | -1.100 | 52.625 | ... | ... | 0 |
0 | ... | ... | 0.525 | 0.050 | 0.575 | 320000 | 53.475 | -1.100 | 54.575 | ... | ... | 0 |
0 | ... | ... | 0.475 | 0.050 | 0.525 | 322000 | 55.450 | -1.125 | 56.575 | ... | ... | 0 |
0 | ... | ... | 0.450 | 0.025 | 0.475 | 324000 | 57.425 | -1.125 | 58.550 | ... | ... | 0 |
0 | ... | ... | 0.400 | 0.025 | 0.425 | 326000 | 59.425 | -1.125 | 60.550 | ... | ... | 0 |
0 | ... | ... | 0.350 | 0.050 | 0.400 | 328000 | 61.425 | -1.125 | 62.550 | ... | ... | 0 |
220 | ... | ... | 0.325 | 0.050 | 0.375 | 330000 | 63.425 | -1.125 | 64.550 | ... | ... | 0 |
0 | ... | ... | 0.300 | 0.050 | 0.350 | 332000 | 65.425 | -1.125 | 66.550 | ... | ... | 0 |
0 | ... | ... | 0.275 | 0.050 | 0.325 | 334000 | 67.425 | -1.125 | 68.550 | ... | ... | 0 |
0 | ... | ... | 0.250 | 0.050 | 0.300 | 336000 | 69.425 | -1.125 | 70.550 | ... | ... | 0 |
0 | ... | ... | 0.225 | 0.050 | 0.275 | 338000 | 71.425 | -1.125 | 72.550 | ... | ... | 0 |
0 | ... | ... | 0.200 | 0.050 | 0.250 | 340000 | 73.425 | -1.125 | 74.550 | ... | ... | 0 |
0 | ... | ... | 0.175 | 0.075 | 0.250 | 342000 | 75.425 | -1.125 | 76.550 | ... | ... | 0 |
0 | ... | ... | 0.175 | 0.050 | 0.225 | 344000 | 77.425 | -1.125 | 78.550 | ... | ... | 0 |
0 | ... | ... | 0.150 | 0.075 | 0.225 | 346000 | 79.425 | -1.125 | 80.550 | ... | ... | 0 |
0 | ... | ... | 0.150 | 0.050 | 0.200 | 348000 | 81.425 | -1.125 | 82.550 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0.075 | 0.200 | 350000 | 83.425 | -1.125 | 84.550 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0.050 | 0.175 | 352000 | 85.425 | -1.125 | 86.550 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0.075 | 0.175 | 354000 | 87.425 | -1.125 | 88.550 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0.050 | 0.150 | 356000 | 89.425 | -1.125 | 90.550 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0.050 | 0.150 | 358000 | 91.425 | -1.125 | 92.550 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0.075 | 0.150 | 360000 | 93.425 | -1.125 | 94.550 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0.075 | 0.150 | 362000 | 95.425 | -1.125 | 96.550 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0.050 | 0.125 | 364000 | 97.425 | -1.125 | 98.550 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0.050 | 0.125 | 366000 | 99.425 | -1.125 | 100.550 | ... | ... | 0 |
1 | ... | ... | 0.075 | 0.050 | 0.125 | 368000 | 101.425 | -1.125 | 102.550 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0.075 | 0.125 | 370000 | 103.425 | -1.125 | 104.550 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0.050 | 0.100 | 372000 | 105.425 | -1.125 | 106.550 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0.050 | 0.100 | 374000 | 107.425 | -1.125 | 108.550 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0.050 | 0.100 | 376000 | 109.425 | -1.125 | 110.550 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0.050 | 0.100 | 378000 | 111.425 | -1.125 | 112.550 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0.050 | 0.100 | 380000 | 113.425 | -1.125 | 114.550 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0.050 | 0.100 | 382000 | 115.425 | -1.125 | 116.550 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.050 | 0.075 | 384000 | 117.425 | -1.125 | 118.550 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.050 | 0.075 | 386000 | 119.425 | -1.125 | 120.550 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.050 | 0.075 | 388000 | 121.425 | -1.125 | 122.550 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.050 | 0.075 | 390000 | 123.425 | -1.125 | 124.550 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.050 | 0.075 | 392000 | 125.425 | -1.125 | 126.550 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.050 | 0.075 | 394000 | 127.425 | -1.125 | 128.550 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.050 | 0.075 | 396000 | 129.425 | -1.125 | 130.550 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.050 | 0.075 | 398000 | 131.425 | -1.125 | 132.550 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.050 | 0.075 | 400000 | 133.425 | -1.125 | 134.550 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.050 | 0.075 | 402000 | 135.425 | -1.125 | 136.550 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.050 | 0.075 | 404000 | 137.425 | -1.125 | 138.550 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.050 | 0.075 | 406000 | 139.425 | -1.125 | 140.550 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.025 | 0.050 | 408000 | 141.425 | -1.125 | 142.550 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.025 | 0.050 | 410000 | 143.425 | -1.125 | 144.550 | ... | ... | 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.