Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
7 | ... | ... | 104.250 | 0.525 | 104.775 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 7 |
0 | ... | ... | 102.250 | 0.525 | 102.775 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 100.250 | 0.525 | 100.775 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 98.250 | 0.525 | 98.775 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 96.250 | 0.525 | 96.775 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 94.250 | 0.525 | 94.775 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 92.250 | 0.525 | 92.775 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 90.250 | 0.525 | 90.775 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 88.250 | 0.525 | 88.775 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 86.250 | 0.525 | 86.775 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 84.250 | 0.525 | 84.775 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 82.250 | 0.525 | 82.775 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 80.250 | 0.525 | 80.775 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 78.250 | 0.525 | 78.775 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 76.250 | 0.525 | 76.775 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 74.250 | 0.525 | 74.775 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 72.250 | 0.525 | 72.775 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 70.250 | 0.525 | 70.775 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 68.250 | 0.525 | 68.775 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 66.250 | 0.525 | 66.775 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 64.250 | 0.525 | 64.775 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 62.250 | 0.525 | 62.775 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 60.250 | 0.525 | 60.775 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 58.250 | 0.525 | 58.775 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 56.250 | 0.525 | 56.775 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 6 |
0 | ... | ... | 54.250 | 0.525 | 54.775 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 52.250 | 0.525 | 52.775 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 50.250 | 0.525 | 50.775 | 144000 | 0.025 | 0.012 | 0.013 | ... | ... | 0 |
0 | ... | ... | 49.250 | 0.525 | 49.775 | 145000 | 0.025 | 0.012 | 0.013 | ... | ... | 0 |
0 | ... | ... | 48.250 | 0.525 | 48.775 | 146000 | 0.025 | 0.012 | 0.013 | ... | ... | 0 |
0 | ... | ... | 47.250 | 0.525 | 47.775 | 147000 | 0.025 | 0.012 | 0.013 | ... | ... | 0 |
0 | ... | ... | 46.250 | 0.525 | 46.775 | 148000 | 0.025 | 0.012 | 0.013 | ... | ... | 0 |
0 | ... | ... | 45.250 | 0.525 | 45.775 | 149000 | 0.025 | 0.012 | 0.013 | ... | ... | 0 |
0 | ... | ... | 44.250 | 0.525 | 44.775 | 150000 | 0.025 | 0.012 | 0.013 | ... | ... | 4 |
0 | ... | ... | 43.250 | 0.525 | 43.775 | 151000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 42.250 | 0.525 | 42.775 | 152000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 41.250 | 0.525 | 41.775 | 153000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 40.250 | 0.525 | 40.775 | 154000 | 0.025 | 0 | 0.025 | ... | ... | 22 |
0 | ... | ... | 39.250 | 0.525 | 39.775 | 155000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 38.250 | 0.525 | 38.775 | 156000 | 0.050 | 0.025 | 0.025 | ... | ... | 1 |
0 | ... | ... | 37.250 | 0.525 | 37.775 | 157000 | 0.050 | 0.025 | 0.025 | ... | ... | 0 |
0 | ... | ... | 36.250 | 0.525 | 36.775 | 158000 | 0.050 | 0.025 | 0.025 | ... | ... | 1 |
0 | ... | ... | 35.250 | 0.525 | 35.775 | 159000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 34.250 | 0.525 | 34.775 | 160000 | 0.050 | 0 | 0.050 | ... | ... | 75 |
0 | ... | ... | 33.250 | 0.525 | 33.775 | 161000 | 0.075 | 0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 32.250 | 0.525 | 32.775 | 162000 | 0.075 | 0.025 | 0.050 | ... | ... | 10 |
0 | ... | ... | 31.250 | 0.525 | 31.775 | 163000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 30.250 | 0.525 | 30.775 | 164000 | 0.100 | 0.025 | 0.075 | ... | ... | 21 |
0 | ... | ... | 29.250 | 0.525 | 29.775 | 165000 | 0.100 | 0 | 0.100 | ... | ... | 0 |
0 | ... | ... | 28.250 | 0.525 | 28.775 | 166000 | 0.125 | 0.025 | 0.100 | ... | ... | 43 |
0 | ... | ... | 27.250 | 0.525 | 27.775 | 167000 | 0.125 | 0 | 0.125 | ... | ... | 0 |
0 | ... | ... | 26.250 | 0.550 | 26.800 | 168000 | 0.150 | 0.025 | 0.125 | ... | ... | 65 |
0 | ... | ... | 25.275 | 0.525 | 25.800 | 169000 | 0.150 | 0 | 0.150 | ... | ... | 0 |
0 | ... | ... | 24.300 | 0.525 | 24.825 | 170000 | 0.175 | 0 | 0.175 | ... | ... | 95 |
0 | ... | ... | 23.300 | 0.525 | 23.825 | 171000 | 0.200 | 0 | 0.200 | ... | ... | 0 |
0 | ... | ... | 22.325 | 0.525 | 22.850 | 172000 | 0.225 | 0 | 0.225 | ... | ... | 103 |
0 | ... | ... | 21.375 | 0.500 | 21.875 | 173000 | 0.250 | 0 | 0.250 | ... | ... | 0 |
0 | ... | ... | 20.400 | 0.500 | 20.900 | 174000 | 0.275 | -0.025 | 0.300 | ... | ... | 125 |
0 | ... | ... | 19.450 | 0.500 | 19.950 | 175000 | 0.325 | -0.025 | 0.350 | ... | ... | 0 |
0 | ... | ... | 18.500 | 0.500 | 19 | 176000 | 0.375 | -0.025 | 0.400 | ... | ... | 249 |
0 | ... | ... | 17.550 | 0.500 | 18.050 | 177000 | 0.425 | -0.025 | 0.450 | ... | ... | 0 |
2 | ... | ... | 16.625 | 0.500 | 17.125 | 178000 | 0.475 | -0.050 | 0.525 | ... | ... | 187 |
0 | ... | ... | 15.725 | 0.475 | 16.200 | 179000 | 0.550 | -0.050 | 0.600 | ... | ... | 0 |
3 | 15 | 15 | 14.825 | 0.475 | 15.300 | 180000 | 0.650 | -0.050 | 0.700 | ... | ... | 427 |
0 | ... | ... | 13.950 | 0.450 | 14.400 | 181000 | 0.750 | -0.075 | 0.825 | ... | ... | 20 |
0 | ... | ... | 13.075 | 0.450 | 13.525 | 182000 | 0.875 | -0.075 | 0.950 | ... | ... | 376 |
0 | ... | ... | 12.250 | 0.425 | 12.675 | 183000 | 1.025 | -0.075 | 1.100 | ... | ... | 0 |
4 | ... | ... | 11.450 | 0.400 | 11.850 | 184000 | 1.175 | -0.125 | 1.300 | ... | ... | 314 |
0 | ... | ... | 10.650 | 0.400 | 11.050 | 185000 | 1.375 | -0.125 | 1.500 | 1.500 | 1.500 | 65 |
10 | ... | ... | 9.900 | 0.375 | 10.275 | 186000 | 1.575 | -0.150 | 1.725 | ... | ... | 371 |
0 | ... | ... | 9.150 | 0.375 | 9.525 | 187000 | 1.825 | -0.150 | 1.975 | ... | ... | 22 |
42 | ... | ... | 8.450 | 0.350 | 8.800 | 188000 | 2.100 | -0.150 | 2.250 | 2.300 | 2.275 | 420 |
0 | ... | ... | 7.775 | 0.325 | 8.100 | 189000 | 2.400 | -0.175 | 2.575 | 2.450 | 2.450 | 153 |
253 | 7.250 | 6.875 | 7.125 | 0.325 | 7.450 | 190000 | 2.725 | -0.175 | 2.900 | 2.950 | 2.850 | 766 |
0 | ... | ... | 6.500 | 0.300 | 6.800 | 191000 | 3.075 | -0.200 | 3.275 | ... | ... | 0 |
113 | ... | ... | 5.925 | 0.250 | 6.175 | 192000 | 3.450 | -0.250 | 3.700 | 3.850 | 3.825 | 384 |
75 | ... | ... | 5.350 | 0.250 | 5.600 | 193000 | 3.850 | -0.275 | 4.125 | ... | ... | 106 |
93 | ... | ... | 4.850 | 0.200 | 5.050 | 194000 | 4.300 | -0.300 | 4.600 | ... | ... | 276 |
1 | 4.300 | 4.300 | 4.375 | 0.175 | 4.550 | 195000 | 4.775 | -0.325 | 5.100 | ... | ... | 0 |
128 | ... | ... | 3.925 | 0.150 | 4.075 | 196000 | 5.300 | -0.350 | 5.650 | ... | ... | 40 |
130 | ... | ... | 3.500 | 0.150 | 3.650 | 197000 | 5.850 | -0.375 | 6.225 | ... | ... | 0 |
195 | ... | ... | 3.125 | 0.125 | 3.250 | 198000 | 6.450 | -0.400 | 6.850 | ... | ... | 10 |
5 | ... | ... | 2.775 | 0.125 | 2.900 | 199000 | 7.075 | -0.400 | 7.475 | ... | ... | 0 |
800 | 2.500 | 2.475 | 2.475 | 0.075 | 2.550 | 200000 | 7.725 | -0.450 | 8.175 | ... | ... | 20 |
1 | ... | ... | 2.200 | 0.075 | 2.275 | 201000 | 8.425 | -0.450 | 8.875 | ... | ... | 0 |
215 | 2.025 | 2 | 1.950 | 0.050 | 2 | 202000 | 9.150 | -0.475 | 9.625 | ... | ... | 0 |
28 | ... | ... | 1.725 | 0.050 | 1.775 | 203000 | 9.925 | -0.475 | 10.400 | ... | ... | 0 |
368 | 1.450 | 1.450 | 1.525 | 0.050 | 1.575 | 204000 | 10.700 | -0.500 | 11.200 | ... | ... | 0 |
2 | ... | ... | 1.375 | 0.025 | 1.400 | 205000 | 11.500 | -0.500 | 12 | ... | ... | 0 |
100 | ... | ... | 1.225 | 0 | 1.225 | 206000 | 12.350 | -0.500 | 12.850 | ... | ... | 0 |
0 | ... | ... | 1.075 | 0.025 | 1.100 | 207000 | 13.200 | -0.525 | 13.725 | ... | ... | 0 |
16 | ... | ... | 0.975 | 0 | 0.975 | 208000 | 14.075 | -0.525 | 14.600 | ... | ... | 0 |
0 | ... | ... | 0.875 | 0 | 0.875 | 209000 | 14.950 | -0.525 | 15.475 | ... | ... | 0 |
101 | 0.825 | 0.750 | 0.775 | 0 | 0.775 | 210000 | 15.850 | -0.525 | 16.375 | ... | ... | 0 |
10 | 0.675 | 0.675 | 0.700 | 0 | 0.700 | 211000 | 16.775 | -0.525 | 17.300 | ... | ... | 0 |
61 | ... | ... | 0.625 | 0 | 0.625 | 212000 | 17.700 | -0.525 | 18.225 | ... | ... | 0 |
0 | ... | ... | 0.575 | -0.025 | 0.550 | 213000 | 18.625 | -0.525 | 19.150 | ... | ... | 0 |
16 | ... | ... | 0.500 | 0 | 0.500 | 214000 | 19.575 | -0.525 | 20.100 | ... | ... | 0 |
4 | ... | ... | 0.450 | 0 | 0.450 | 215000 | 20.525 | -0.525 | 21.050 | ... | ... | 0 |
10 | ... | ... | 0.425 | -0.025 | 0.400 | 216000 | 21.475 | -0.525 | 22 | ... | ... | 0 |
0 | ... | ... | 0.375 | 0 | 0.375 | 217000 | 22.425 | -0.525 | 22.950 | ... | ... | 0 |
12 | ... | ... | 0.350 | -0.025 | 0.325 | 218000 | 23.400 | -0.525 | 23.925 | ... | ... | 0 |
0 | ... | ... | 0.300 | 0 | 0.300 | 219000 | 24.375 | -0.525 | 24.900 | ... | ... | 0 |
6 | ... | ... | 0.275 | 0 | 0.275 | 220000 | 25.350 | -0.525 | 25.875 | ... | ... | 0 |
0 | ... | ... | 0.250 | 0 | 0.250 | 221000 | 26.325 | -0.525 | 26.850 | ... | ... | 0 |
0 | ... | ... | 0.225 | 0 | 0.225 | 222000 | 27.300 | -0.525 | 27.825 | ... | ... | 0 |
0 | ... | ... | 0.225 | 0 | 0.225 | 223000 | 28.275 | -0.525 | 28.800 | ... | ... | 0 |
0 | ... | ... | 0.200 | 0 | 0.200 | 224000 | 29.275 | -0.500 | 29.775 | ... | ... | 0 |
0 | ... | ... | 0.175 | 0 | 0.175 | 225000 | 30.250 | -0.525 | 30.775 | ... | ... | 0 |
2 | ... | ... | 0.175 | 0 | 0.175 | 226000 | 31.250 | -0.525 | 31.775 | ... | ... | 0 |
0 | ... | ... | 0.150 | 0 | 0.150 | 227000 | 32.250 | -0.500 | 32.750 | ... | ... | 0 |
7 | ... | ... | 0.150 | 0 | 0.150 | 228000 | 33.225 | -0.525 | 33.750 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0.025 | 0.150 | 229000 | 34.225 | -0.525 | 34.750 | ... | ... | 0 |
1 | ... | ... | 0.125 | 0 | 0.125 | 230000 | 35.225 | -0.525 | 35.750 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0.025 | 0.125 | 231000 | 36.225 | -0.525 | 36.750 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0.025 | 0.125 | 232000 | 37.225 | -0.525 | 37.750 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0 | 0.100 | 233000 | 38.225 | -0.525 | 38.750 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0 | 0.100 | 234000 | 39.225 | -0.525 | 39.750 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0.025 | 0.100 | 235000 | 40.225 | -0.525 | 40.750 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0.025 | 0.100 | 236000 | 41.225 | -0.525 | 41.750 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0.025 | 0.100 | 237000 | 42.225 | -0.525 | 42.750 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 238000 | 43.225 | -0.525 | 43.750 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 239000 | 44.225 | -0.525 | 44.750 | ... | ... | 0 |
10 | ... | ... | 0.050 | 0.025 | 0.075 | 240000 | 45.225 | -0.525 | 45.750 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0.025 | 0.075 | 241000 | 46.225 | -0.525 | 46.750 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0.025 | 0.075 | 242000 | 47.225 | -0.525 | 47.750 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0.025 | 0.075 | 244000 | 49.225 | -0.525 | 49.750 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 246000 | 51.225 | -0.525 | 51.750 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 248000 | 53.225 | -0.525 | 53.750 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.025 | 0.050 | 250000 | 55.225 | -0.525 | 55.750 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.025 | 0.050 | 252000 | 57.225 | -0.525 | 57.750 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.025 | 0.050 | 254000 | 59.225 | -0.525 | 59.750 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.025 | 0.050 | 256000 | 61.225 | -0.525 | 61.750 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.025 | 0.050 | 258000 | 63.225 | -0.525 | 63.750 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 260000 | 65.225 | -0.525 | 65.750 | ... | ... | 0 |
10 | ... | ... | 0.025 | 0 | 0.025 | 262000 | 67.225 | -0.525 | 67.750 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 264000 | 69.225 | -0.525 | 69.750 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 266000 | 71.225 | -0.525 | 71.750 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 268000 | 73.225 | -0.525 | 73.750 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 270000 | 75.225 | -0.525 | 75.750 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 272000 | 77.225 | -0.525 | 77.750 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 274000 | 79.225 | -0.525 | 79.750 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 276000 | 81.225 | -0.525 | 81.750 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 278000 | 83.225 | -0.525 | 83.750 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 280000 | 85.225 | -0.525 | 85.750 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 282000 | 87.225 | -0.525 | 87.750 | ... | ... | 0 |
4 | ... | ... | 0.025 | 0 | 0.025 | 284000 | 89.225 | -0.525 | 89.750 | ... | ... | 4 |
3 | ... | ... | 0.025 | 0 | 0.025 | 286000 | 91.225 | -0.525 | 91.750 | ... | ... | 3 |
0 | ... | ... | 0.025 | 0 | 0.025 | 288000 | 93.225 | -0.525 | 93.750 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 290000 | 95.225 | -0.525 | 95.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0.012 | 0.025 | 292000 | 97.225 | -0.525 | 97.750 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0.012 | 0.025 | 294000 | 99.225 | -0.525 | 99.750 | ... | ... | 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.