Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 108.200 | 0.225 | 108.425 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 106.200 | 0.225 | 106.425 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 104.200 | 0.225 | 104.425 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 102.200 | 0.225 | 102.425 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 100.200 | 0.225 | 100.425 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 98.200 | 0.225 | 98.425 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 96.200 | 0.225 | 96.425 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 94.200 | 0.225 | 94.425 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 92.200 | 0.225 | 92.425 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 90.200 | 0.225 | 90.425 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 88.200 | 0.225 | 88.425 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 86.200 | 0.225 | 86.425 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 84.200 | 0.225 | 84.425 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 82.200 | 0.225 | 82.425 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 80.200 | 0.225 | 80.425 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 78.200 | 0.225 | 78.425 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 76.200 | 0.225 | 76.425 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 21 |
0 | ... | ... | 74.200 | 0.225 | 74.425 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 72.200 | 0.225 | 72.425 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 70.200 | 0.225 | 70.425 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 68.200 | 0.225 | 68.425 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 66.200 | 0.225 | 66.425 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 5 |
0 | ... | ... | 64.200 | 0.225 | 64.425 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 62.200 | 0.225 | 62.425 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 75 |
0 | ... | ... | 61.200 | 0.225 | 61.425 | 123000 | 0.013 | 0 | 0.013 | ... | ... | 10 |
0 | ... | ... | 60.200 | 0.225 | 60.425 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 75 |
0 | ... | ... | 59.200 | 0.225 | 59.425 | 125000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 58.200 | 0.225 | 58.425 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 15 |
0 | ... | ... | 57.200 | 0.225 | 57.425 | 127000 | 0.013 | 0 | 0.013 | ... | ... | 20 |
0 | ... | ... | 56.200 | 0.225 | 56.425 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 55.200 | 0.225 | 55.425 | 129000 | 0.013 | 0 | 0.013 | ... | ... | 5 |
0 | ... | ... | 54.200 | 0.225 | 54.425 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 60 |
0 | ... | ... | 53.200 | 0.225 | 53.425 | 131000 | 0.013 | 0 | 0.013 | ... | ... | 26 |
0 | ... | ... | 52.200 | 0.225 | 52.425 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 15 |
0 | ... | ... | 51.200 | 0.225 | 51.425 | 133000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 50.200 | 0.225 | 50.425 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 103 |
0 | ... | ... | 49.200 | 0.225 | 49.425 | 135000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 48.200 | 0.225 | 48.425 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 35 |
0 | ... | ... | 47.200 | 0.225 | 47.425 | 137000 | 0.013 | 0 | 0.013 | ... | ... | 17 |
0 | ... | ... | 46.200 | 0.225 | 46.425 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 67 |
0 | ... | ... | 45.200 | 0.225 | 45.425 | 139000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
1 | ... | ... | 44.200 | 0.225 | 44.425 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 78 |
0 | ... | ... | 43.200 | 0.225 | 43.425 | 141000 | 0.013 | 0 | 0.013 | ... | ... | 32 |
0 | ... | ... | 42.200 | 0.225 | 42.425 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 82 |
0 | ... | ... | 41.200 | 0.225 | 41.425 | 143000 | 0.013 | 0 | 0.013 | ... | ... | 15 |
60 | ... | ... | 40.200 | 0.225 | 40.425 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 483 |
3 | ... | ... | 39.200 | 0.225 | 39.425 | 145000 | 0.013 | 0 | 0.013 | ... | ... | 48 |
20 | ... | ... | 38.200 | 0.225 | 38.425 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 202 |
3 | ... | ... | 37.200 | 0.225 | 37.425 | 147000 | 0.013 | 0 | 0.013 | ... | ... | 36 |
5 | ... | ... | 36.200 | 0.225 | 36.425 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 655 |
0 | ... | ... | 35.200 | 0.225 | 35.425 | 149000 | 0.013 | 0 | 0.013 | ... | ... | 46 |
0 | ... | ... | 34.200 | 0.225 | 34.425 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 1125 |
0 | ... | ... | 33.200 | 0.225 | 33.425 | 151000 | 0.013 | 0 | 0.013 | ... | ... | 124 |
0 | ... | ... | 32.200 | 0.225 | 32.425 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 1366 |
3 | ... | ... | 31.200 | 0.225 | 31.425 | 153000 | 0.013 | 0 | 0.013 | ... | ... | 478 |
0 | ... | ... | 30.200 | 0.225 | 30.425 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 808 |
1 | ... | ... | 29.200 | 0.225 | 29.425 | 155000 | 0.013 | 0 | 0.013 | ... | ... | 565 |
3 | ... | ... | 28.200 | 0.225 | 28.425 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 1044 |
3 | ... | ... | 27.200 | 0.225 | 27.425 | 157000 | 0.013 | 0 | 0.013 | ... | ... | 175 |
25 | ... | ... | 26.200 | 0.225 | 26.425 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 1854 |
5 | ... | ... | 25.200 | 0.225 | 25.425 | 159000 | 0.013 | 0 | 0.013 | ... | ... | 368 |
1 | ... | ... | 24.200 | 0.225 | 24.425 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 3218 |
3 | ... | ... | 23.200 | 0.225 | 23.425 | 161000 | 0.013 | 0 | 0.013 | ... | ... | 431 |
1 | ... | ... | 22.200 | 0.225 | 22.425 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 2002 |
3 | ... | ... | 21.200 | 0.225 | 21.425 | 163000 | 0.013 | 0 | 0.013 | ... | ... | 990 |
23 | ... | ... | 20.200 | 0.225 | 20.425 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 1223 |
35 | ... | ... | 19.200 | 0.225 | 19.425 | 165000 | 0.013 | 0 | 0.013 | ... | ... | 409 |
32 | ... | ... | 18.200 | 0.225 | 18.425 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 1539 |
74 | ... | ... | 17.200 | 0.225 | 17.425 | 167000 | 0.013 | 0 | 0.013 | ... | ... | 443 |
544 | 15.375 | 14.475 | 16.425 | -1.600 | 14.825 | 168000 | 0.013 | -0.012 | 0.025 | ... | ... | 1489 |
155 | ... | ... | 15.200 | 0.225 | 15.425 | 169000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | 759 |
1628 | 13.600 | 12.325 | 14.425 | -2.100 | 12.325 | 170000 | 0.013 | -0.012 | 0.025 | ... | ... | 2782 |
221 | ... | ... | 13.225 | 0.200 | 13.425 | 171000 | 0.013 | -0.012 | 0.025 | ... | ... | 1161 |
664 | 11.450 | 10.725 | 12.425 | -1.475 | 10.950 | 172000 | 0.013 | -0.012 | 0.025 | ... | ... | 2807 |
107 | 10.500 | 10.500 | 11.425 | -0.925 | 10.500 | 173000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 1219 |
1089 | 8.500 | 8.350 | 10.450 | -2.100 | 8.350 | 174000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 2011 |
660 | ... | ... | 9.250 | 0.200 | 9.450 | 175000 | 0.050 | 0.025 | 0.025 | 0.050 | 0.050 | 1237 |
1542 | 7.275 | 6.250 | 8.450 | -1.925 | 6.525 | 176000 | 0.050 | 0.025 | 0.025 | 0.050 | 0.050 | 2188 |
133 | 8.800 | 8.800 | 7.250 | 0.200 | 7.450 | 177000 | 0.050 | 0.025 | 0.025 | 0.050 | 0.050 | 954 |
1109 | 7.500 | 7 | 6.250 | 0.225 | 6.475 | 178000 | 0.075 | 0.025 | 0.050 | 0.075 | 0.075 | 2144 |
778 | ... | ... | 5.300 | 0.200 | 5.500 | 179000 | 0.125 | 0.050 | 0.075 | 0.125 | 0.125 | 1476 |
3764 | 4 | 2.600 | 4.525 | -1.925 | 2.600 | 180000 | 0.325 | 0.225 | 0.100 | 0.325 | 0.125 | 3225 |
628 | ... | ... | 3.450 | 0.150 | 3.600 | 181000 | 0.425 | 0.250 | 0.175 | 0.425 | 0.275 | 1664 |
2621 | 2 | 1.075 | 2.725 | -1.575 | 1.150 | 182000 | 0.800 | 0.500 | 0.300 | 0.800 | 0.425 | 1457 |
1176 | 1.250 | 0.725 | 1.925 | -1.175 | 0.750 | 183000 | 1.100 | 0.600 | 0.500 | 1.100 | 0.825 | 1253 |
1656 | 1 | 0.350 | 1.250 | -0.850 | 0.400 | 184000 | 2 | 1.175 | 0.825 | 2 | 1 | 1628 |
1902 | 0.800 | 0.225 | 0.750 | -0.525 | 0.225 | 185000 | 2.775 | 1.450 | 1.325 | 2.775 | 1.875 | 2787 |
1554 | 0.350 | 0.125 | 0.425 | -0.300 | 0.125 | 186000 | 1.975 | -0.275 | 2.250 | 1.450 | 1.100 | 1847 |
1315 | 0.200 | 0.075 | 0.225 | -0.150 | 0.075 | 187000 | 2.800 | -0.275 | 3.075 | ... | ... | 417 |
1254 | 0.100 | 0.050 | 0.125 | -0.075 | 0.050 | 188000 | 3.700 | -0.250 | 3.950 | ... | ... | 56 |
1264 | 0.050 | 0.050 | 0.075 | -0.025 | 0.050 | 189000 | 4.650 | -0.250 | 4.900 | ... | ... | 57 |
1175 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 190000 | 5.600 | -0.250 | 5.850 | ... | ... | 74 |
820 | ... | ... | 0.025 | 0 | 0.025 | 191000 | 6.600 | -0.225 | 6.825 | ... | ... | 0 |
528 | ... | ... | 0.025 | -0.012 | 0.013 | 192000 | 7.575 | -0.250 | 7.825 | ... | ... | 21 |
467 | ... | ... | 0.025 | -0.012 | 0.013 | 193000 | 8.575 | -0.225 | 8.800 | ... | ... | 38 |
662 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 9.575 | -0.225 | 9.800 | ... | ... | 19 |
298 | ... | ... | 0.013 | 0 | 0.013 | 195000 | 10.575 | -0.225 | 10.800 | ... | ... | 33 |
504 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 11.575 | -0.225 | 11.800 | ... | ... | 55 |
337 | ... | ... | 0.013 | 0 | 0.013 | 197000 | 12.575 | -0.225 | 12.800 | ... | ... | 7 |
247 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 13.575 | -0.225 | 13.800 | ... | ... | 4 |
130 | ... | ... | 0.013 | 0 | 0.013 | 199000 | 14.575 | -0.225 | 14.800 | ... | ... | 10 |
542 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 15.575 | -0.225 | 15.800 | ... | ... | 7 |
72 | ... | ... | 0.013 | 0 | 0.013 | 201000 | 16.575 | -0.225 | 16.800 | ... | ... | 1 |
181 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 17.575 | -0.225 | 17.800 | ... | ... | 0 |
9 | ... | ... | 0.013 | 0 | 0.013 | 203000 | 18.575 | -0.225 | 18.800 | ... | ... | 3 |
8 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 19.575 | -0.225 | 19.800 | ... | ... | 5 |
22 | ... | ... | 0.013 | 0 | 0.013 | 205000 | 20.575 | -0.225 | 20.800 | ... | ... | 0 |
10 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 21.575 | -0.225 | 21.800 | ... | ... | 0 |
10 | ... | ... | 0.013 | 0 | 0.013 | 207000 | 22.575 | -0.225 | 22.800 | ... | ... | 0 |
8 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 23.575 | -0.225 | 23.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 209000 | 24.575 | -0.225 | 24.800 | ... | ... | 0 |
5 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 25.575 | -0.225 | 25.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 211000 | 26.575 | -0.225 | 26.800 | ... | ... | 0 |
1 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 27.575 | -0.225 | 27.800 | ... | ... | 0 |
19 | ... | ... | 0.013 | 0 | 0.013 | 213000 | 28.575 | -0.225 | 28.800 | ... | ... | 0 |
20 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 29.575 | -0.225 | 29.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 215000 | 30.575 | -0.225 | 30.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 31.575 | -0.225 | 31.800 | ... | ... | 0 |
7 | ... | ... | 0.013 | 0 | 0.013 | 217000 | 32.575 | -0.225 | 32.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 33.575 | -0.225 | 33.800 | ... | ... | 0 |
3 | ... | ... | 0.013 | 0 | 0.013 | 219000 | 34.575 | -0.225 | 34.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 35.575 | -0.225 | 35.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 221000 | 36.575 | -0.225 | 36.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 37.575 | -0.225 | 37.800 | ... | ... | 7 |
0 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 38.575 | -0.225 | 38.800 | ... | ... | 0 |
52 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 39.575 | -0.225 | 39.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 40.575 | -0.225 | 40.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 41.575 | -0.225 | 41.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 42.575 | -0.225 | 42.800 | ... | ... | 0 |
123 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 43.575 | -0.225 | 43.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 44.575 | -0.225 | 44.800 | ... | ... | 0 |
20 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 45.575 | -0.225 | 45.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 46.575 | -0.225 | 46.800 | ... | ... | 0 |
20 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 47.575 | -0.225 | 47.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 233000 | 48.575 | -0.225 | 48.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 49.575 | -0.225 | 49.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 51.575 | -0.225 | 51.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 53.575 | -0.225 | 53.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 55.575 | -0.225 | 55.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 57.575 | -0.225 | 57.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 59.575 | -0.225 | 59.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 61.575 | -0.225 | 61.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 63.575 | -0.225 | 63.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 65.575 | -0.225 | 65.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 67.575 | -0.225 | 67.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 69.575 | -0.225 | 69.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 71.575 | -0.225 | 71.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 73.575 | -0.225 | 73.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 75.575 | -0.225 | 75.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 77.575 | -0.225 | 77.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 79.575 | -0.225 | 79.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 81.575 | -0.225 | 81.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 83.575 | -0.225 | 83.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 85.575 | -0.225 | 85.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 87.575 | -0.225 | 87.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 89.575 | -0.225 | 89.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 91.575 | -0.225 | 91.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 93.575 | -0.225 | 93.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 95.575 | -0.225 | 95.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 97.575 | -0.225 | 97.800 | ... | ... | 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.