Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 77.550 | -0.025 | 77.525 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 75.550 | -0.025 | 75.525 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 73.550 | -0.025 | 73.525 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 71.550 | -0.025 | 71.525 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 69.550 | -0.025 | 69.525 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 67.550 | -0.025 | 67.525 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 65.550 | -0.025 | 65.525 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 63.550 | -0.025 | 63.525 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 61.550 | -0.025 | 61.525 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 59.550 | -0.025 | 59.525 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 57.550 | -0.025 | 57.525 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 55.550 | -0.025 | 55.525 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 53.550 | -0.025 | 53.525 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 51.550 | -0.025 | 51.525 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 49.550 | -0.025 | 49.525 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 47.550 | -0.025 | 47.525 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 45.550 | -0.025 | 45.525 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 43.550 | -0.025 | 43.525 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 41.550 | -0.025 | 41.525 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 39.550 | -0.025 | 39.525 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 38.550 | -0.025 | 38.525 | 103000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 37.550 | -0.025 | 37.525 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 36.550 | -0.025 | 36.525 | 105000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 35.550 | -0.025 | 35.525 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 34.550 | -0.025 | 34.525 | 107000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 33.550 | -0.025 | 33.525 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 32.550 | -0.025 | 32.525 | 109000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 31.550 | -0.025 | 31.525 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 4 |
0 | ... | ... | 30.550 | -0.025 | 30.525 | 111000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 29.550 | -0.025 | 29.525 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 14 |
0 | ... | ... | 28.550 | -0.025 | 28.525 | 113000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 27.550 | -0.025 | 27.525 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 19 |
0 | ... | ... | 26.550 | -0.025 | 26.525 | 115000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 25.550 | -0.025 | 25.525 | 116000 | 0.013 | -0.012 | 0.025 | ... | ... | 45 |
0 | ... | ... | 24.550 | -0.025 | 24.525 | 117000 | 0.013 | -0.012 | 0.025 | ... | ... | 2 |
0 | ... | ... | 23.550 | -0.025 | 23.525 | 118000 | 0.025 | 0 | 0.025 | ... | ... | 38 |
0 | ... | ... | 22.550 | -0.025 | 22.525 | 119000 | 0.025 | 0 | 0.025 | ... | ... | 2 |
0 | ... | ... | 21.550 | -0.025 | 21.525 | 120000 | 0.025 | 0 | 0.025 | 0.050 | 0.050 | 182 |
0 | ... | ... | 20.575 | -0.025 | 20.550 | 121000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | 180 |
0 | ... | ... | 19.575 | -0.025 | 19.550 | 122000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | 92 |
0 | ... | ... | 18.600 | -0.050 | 18.550 | 123000 | 0.050 | -0.025 | 0.075 | ... | ... | 8 |
0 | ... | ... | 17.625 | -0.050 | 17.575 | 124000 | 0.075 | -0.025 | 0.100 | ... | ... | 128 |
4 | ... | ... | 16.650 | -0.050 | 16.600 | 125000 | 0.100 | -0.025 | 0.125 | ... | ... | 27 |
0 | ... | ... | 15.675 | -0.050 | 15.625 | 126000 | 0.125 | -0.025 | 0.150 | ... | ... | 120 |
0 | ... | ... | 14.700 | -0.050 | 14.650 | 127000 | 0.150 | -0.025 | 0.175 | ... | ... | 40 |
3 | ... | ... | 13.750 | -0.050 | 13.700 | 128000 | 0.200 | -0.025 | 0.225 | ... | ... | 65 |
0 | ... | ... | 12.800 | -0.050 | 12.750 | 129000 | 0.250 | -0.025 | 0.275 | ... | ... | 178 |
6 | ... | ... | 11.875 | -0.050 | 11.825 | 130000 | 0.325 | -0.025 | 0.350 | ... | ... | 359 |
10 | ... | ... | 10.950 | -0.050 | 10.900 | 131000 | 0.400 | -0.025 | 0.425 | ... | ... | 41 |
9 | ... | ... | 10.050 | -0.050 | 10 | 132000 | 0.500 | -0.025 | 0.525 | ... | ... | 180 |
10 | ... | ... | 9.150 | -0.050 | 9.100 | 133000 | 0.600 | -0.025 | 0.625 | ... | ... | 25 |
0 | ... | ... | 8.725 | -0.075 | 8.650 | 133500 | 0.650 | -0.050 | 0.700 | ... | ... | 0 |
19 | ... | ... | 8.300 | -0.075 | 8.225 | 134000 | 0.700 | -0.075 | 0.775 | ... | ... | 176 |
0 | ... | ... | 7.875 | -0.100 | 7.775 | 134500 | 0.775 | -0.075 | 0.850 | ... | ... | 0 |
0 | ... | ... | 7.475 | -0.100 | 7.375 | 135000 | 0.875 | -0.075 | 0.950 | 1.050 | 0.900 | 121 |
0 | ... | ... | 7.100 | -0.100 | 7 | 135500 | 0.975 | -0.075 | 1.050 | ... | ... | 1 |
36 | ... | ... | 6.700 | -0.075 | 6.625 | 136000 | 1.100 | -0.050 | 1.150 | 1.150 | 1.100 | 301 |
0 | ... | ... | 6.325 | -0.075 | 6.250 | 136500 | 1.225 | -0.050 | 1.275 | ... | ... | 5 |
0 | ... | ... | 5.950 | -0.075 | 5.875 | 137000 | 1.350 | -0.050 | 1.400 | ... | ... | 189 |
0 | ... | ... | 5.600 | -0.100 | 5.500 | 137500 | 1.200 | -0.300 | 1.500 | 1.200 | 1.200 | 1 |
61 | ... | ... | 5.250 | -0.100 | 5.150 | 138000 | 1.375 | -0.250 | 1.625 | 1.500 | 1.375 | 297 |
0 | ... | ... | 4.900 | -0.100 | 4.800 | 138500 | 1.775 | -0.075 | 1.850 | ... | ... | 6 |
9 | ... | ... | 4.575 | -0.125 | 4.450 | 139000 | 1.925 | -0.100 | 2.025 | 2 | 2 | 106 |
0 | ... | ... | 4.250 | -0.125 | 4.125 | 139500 | 2.100 | -0.100 | 2.200 | ... | ... | 56 |
211 | 4.200 | 4.200 | 3.800 | 0.400 | 4.200 | 140000 | 2.275 | -0.125 | 2.400 | 2.700 | 2.200 | 406 |
0 | ... | ... | 3.650 | -0.150 | 3.500 | 140500 | 2.475 | -0.125 | 2.600 | 2.625 | 2.625 | 2 |
13 | ... | ... | 3.375 | -0.150 | 3.225 | 141000 | 2.700 | -0.125 | 2.825 | 2.900 | 2.600 | 90 |
0 | ... | ... | 3.100 | -0.150 | 2.950 | 141500 | 2.925 | -0.125 | 3.050 | ... | ... | 0 |
272 | 2.700 | 2.525 | 2.850 | -0.150 | 2.700 | 142000 | 3.175 | -0.125 | 3.300 | ... | ... | 292 |
0 | ... | ... | 2.600 | -0.125 | 2.475 | 142500 | 3.450 | -0.100 | 3.550 | ... | ... | 0 |
96 | 2.100 | 1.975 | 2.375 | -0.125 | 2.250 | 143000 | 3.850 | 0.125 | 3.725 | 3.850 | 3.850 | 129 |
1 | ... | ... | 2.175 | -0.125 | 2.050 | 143500 | 4.025 | -0.100 | 4.125 | ... | ... | 0 |
270 | ... | ... | 1.975 | -0.125 | 1.850 | 144000 | 4.325 | -0.100 | 4.425 | ... | ... | 219 |
7 | 1.550 | 1.550 | 1.775 | -0.125 | 1.650 | 144500 | 4.625 | -0.100 | 4.725 | ... | ... | 0 |
94 | 1.550 | 1.550 | 1.600 | -0.125 | 1.475 | 145000 | 4.950 | -0.100 | 5.050 | ... | ... | 85 |
1 | ... | ... | 1.450 | -0.125 | 1.325 | 145500 | 5.300 | -0.100 | 5.400 | ... | ... | 0 |
272 | 1.325 | 1.150 | 1.300 | -0.100 | 1.200 | 146000 | 5.675 | -0.075 | 5.750 | ... | ... | 167 |
5 | ... | ... | 1.150 | -0.075 | 1.075 | 146500 | 6.050 | -0.050 | 6.100 | ... | ... | 0 |
56 | 1 | 1 | 0.950 | 0.050 | 1 | 147000 | 6.425 | -0.050 | 6.475 | ... | ... | 11 |
5 | 0.850 | 0.850 | 0.925 | -0.075 | 0.850 | 147500 | 6.825 | -0.050 | 6.875 | ... | ... | 0 |
591 | ... | ... | 0.825 | -0.075 | 0.750 | 148000 | 7.225 | -0.050 | 7.275 | ... | ... | 8 |
1 | ... | ... | 0.725 | -0.075 | 0.650 | 148500 | 7.625 | -0.025 | 7.650 | ... | ... | 0 |
8 | ... | ... | 0.650 | -0.075 | 0.575 | 149000 | 8.025 | -0.050 | 8.075 | ... | ... | 1 |
0 | ... | ... | 0.575 | -0.075 | 0.500 | 149500 | 8.475 | -0.025 | 8.500 | ... | ... | 0 |
318 | 0.500 | 0.400 | 0.450 | 0.050 | 0.500 | 150000 | 8.900 | -0.025 | 8.925 | ... | ... | 71 |
0 | ... | ... | 0.450 | -0.050 | 0.400 | 150500 | 9.350 | -0.025 | 9.375 | ... | ... | 0 |
24 | ... | ... | 0.400 | -0.050 | 0.350 | 151000 | 9.800 | -0.025 | 9.825 | ... | ... | 50 |
97 | ... | ... | 0.325 | -0.050 | 0.275 | 152000 | 10.725 | -0.025 | 10.750 | ... | ... | 82 |
119 | ... | ... | 0.250 | -0.025 | 0.225 | 153000 | 11.675 | 0 | 11.675 | ... | ... | 0 |
132 | 0.200 | 0.200 | 0.200 | -0.025 | 0.175 | 154000 | 12.625 | 0 | 12.625 | ... | ... | 4 |
22 | 0.150 | 0.150 | 0.150 | 0 | 0.150 | 155000 | 13.600 | 0.025 | 13.575 | ... | ... | 0 |
245 | ... | ... | 0.125 | 0 | 0.125 | 156000 | 14.575 | 0.025 | 14.550 | ... | ... | 19 |
19 | ... | ... | 0.100 | 0 | 0.100 | 157000 | 15.550 | 0.025 | 15.525 | ... | ... | 0 |
31 | ... | ... | 0.100 | -0.025 | 0.075 | 158000 | 16.525 | 0 | 16.525 | ... | ... | 18 |
30 | 0.050 | 0.050 | 0.075 | -0.025 | 0.050 | 159000 | 17.525 | 0.025 | 17.500 | ... | ... | 0 |
167 | ... | ... | 0.075 | -0.025 | 0.050 | 160000 | 18.500 | 0 | 18.500 | ... | ... | 22 |
6 | ... | ... | 0.050 | 0 | 0.050 | 161000 | 19.500 | 0.025 | 19.475 | ... | ... | 0 |
141 | ... | ... | 0.050 | -0.025 | 0.025 | 162000 | 20.475 | 0 | 20.475 | ... | ... | 0 |
8 | ... | ... | 0.050 | -0.025 | 0.025 | 163000 | 21.475 | 0 | 21.475 | ... | ... | 10 |
47 | ... | ... | 0.050 | -0.025 | 0.025 | 164000 | 22.475 | 0 | 22.475 | ... | ... | 5 |
11 | ... | ... | 0.025 | 0 | 0.025 | 165000 | 23.475 | 0.025 | 23.450 | ... | ... | 0 |
25 | ... | ... | 0.025 | 0 | 0.025 | 166000 | 24.475 | 0.025 | 24.450 | ... | ... | 5 |
21 | ... | ... | 0.025 | -0.012 | 0.013 | 167000 | 25.475 | 0.025 | 25.450 | ... | ... | 0 |
63 | ... | ... | 0.025 | -0.012 | 0.013 | 168000 | 26.475 | 0.025 | 26.450 | ... | ... | 0 |
2 | ... | ... | 0.025 | -0.012 | 0.013 | 169000 | 27.475 | 0.025 | 27.450 | ... | ... | 0 |
86 | ... | ... | 0.025 | -0.012 | 0.013 | 170000 | 28.475 | 0.025 | 28.450 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.012 | 0.013 | 171000 | 29.475 | 0.025 | 29.450 | ... | ... | 0 |
23 | ... | ... | 0.025 | -0.012 | 0.013 | 172000 | 30.475 | 0.025 | 30.450 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.012 | 0.013 | 173000 | 31.475 | 0.025 | 31.450 | ... | ... | 0 |
15 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 32.475 | 0.025 | 32.450 | ... | ... | 0 |
1 | ... | ... | 0.013 | 0 | 0.013 | 175000 | 33.475 | 0.025 | 33.450 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 34.475 | 0.025 | 34.450 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 177000 | 35.475 | 0.025 | 35.450 | ... | ... | 0 |
10 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 36.475 | 0.025 | 36.450 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 179000 | 37.475 | 0.025 | 37.450 | ... | ... | 0 |
28 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 38.475 | 0.025 | 38.450 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 181000 | 39.475 | 0.025 | 39.450 | ... | ... | 0 |
2 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 40.475 | 0.025 | 40.450 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 183000 | 41.475 | 0.025 | 41.450 | ... | ... | 0 |
25 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 42.475 | 0.025 | 42.450 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 44.475 | 0.025 | 44.450 | ... | ... | 0 |
2 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 46.475 | 0.025 | 46.450 | ... | ... | 0 |
1 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 48.475 | 0.025 | 48.450 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 50.475 | 0.025 | 50.450 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 52.475 | 0.025 | 52.450 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 54.475 | 0.025 | 54.450 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 56.475 | 0.025 | 56.450 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 58.475 | 0.025 | 58.450 | ... | ... | 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.