Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 102.900 | 1.525 | 104.425 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 100.900 | 1.525 | 102.425 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 98.900 | 1.525 | 100.425 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 1 |
0 | ... | ... | 96.900 | 1.525 | 98.425 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 94.900 | 1.525 | 96.425 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 92.900 | 1.525 | 94.425 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 90.900 | 1.525 | 92.425 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 7 |
0 | ... | ... | 88.900 | 1.525 | 90.425 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 86.900 | 1.525 | 88.425 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 84.900 | 1.525 | 86.425 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 82.900 | 1.525 | 84.425 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 80.900 | 1.525 | 82.425 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 78.900 | 1.525 | 80.425 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 76.900 | 1.525 | 78.425 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 74.900 | 1.525 | 76.425 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 72.900 | 1.525 | 74.425 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 70.900 | 1.525 | 72.425 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 68.900 | 1.525 | 70.425 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 66.900 | 1.525 | 68.425 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 64.900 | 1.525 | 66.425 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 62.900 | 1.525 | 64.425 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 60.900 | 1.525 | 62.425 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 58.900 | 1.525 | 60.425 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 57.900 | 1.525 | 59.425 | 117000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 56.900 | 1.525 | 58.425 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 55.900 | 1.525 | 57.425 | 119000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 54.900 | 1.525 | 56.425 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 22 |
0 | ... | ... | 53.900 | 1.525 | 55.425 | 121000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 52.900 | 1.525 | 54.425 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 10 |
0 | ... | ... | 51.900 | 1.525 | 53.425 | 123000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 50.900 | 1.525 | 52.425 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 2 |
0 | ... | ... | 49.900 | 1.525 | 51.425 | 125000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 48.900 | 1.525 | 50.425 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 151 |
0 | ... | ... | 47.900 | 1.525 | 49.425 | 127000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 46.900 | 1.525 | 48.425 | 128000 | 0.025 | 0.012 | 0.013 | 0.025 | 0.025 | 1 |
0 | ... | ... | 45.900 | 1.525 | 47.425 | 129000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
1 | ... | ... | 44.900 | 1.525 | 46.425 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 81 |
0 | ... | ... | 43.900 | 1.525 | 45.425 | 131000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
1 | ... | ... | 42.900 | 1.525 | 44.425 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 88 |
0 | ... | ... | 41.900 | 1.525 | 43.425 | 133000 | 0.013 | 0 | 0.013 | ... | ... | 83 |
0 | ... | ... | 40.900 | 1.525 | 42.425 | 134000 | 0.025 | 0.012 | 0.013 | 0.025 | 0.025 | 320 |
0 | ... | ... | 39.900 | 1.525 | 41.425 | 135000 | 0.013 | 0 | 0.013 | ... | ... | 269 |
65 | ... | ... | 38.900 | 1.525 | 40.425 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 278 |
0 | ... | ... | 37.900 | 1.525 | 39.425 | 137000 | 0.013 | 0 | 0.013 | ... | ... | 30 |
0 | ... | ... | 36.900 | 1.525 | 38.425 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 133 |
0 | ... | ... | 35.900 | 1.525 | 37.425 | 139000 | 0.013 | 0 | 0.013 | ... | ... | 105 |
2 | ... | ... | 34.900 | 1.525 | 36.425 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 558 |
0 | ... | ... | 33.900 | 1.525 | 35.425 | 141000 | 0.013 | 0 | 0.013 | ... | ... | 13 |
0 | ... | ... | 32.900 | 1.525 | 34.425 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 924 |
0 | ... | ... | 31.900 | 1.525 | 33.425 | 143000 | 0.013 | 0 | 0.013 | ... | ... | 124 |
1 | ... | ... | 30.900 | 1.525 | 32.425 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 1469 |
0 | ... | ... | 29.900 | 1.525 | 31.425 | 145000 | 0.013 | 0 | 0.013 | ... | ... | 375 |
1 | ... | ... | 28.900 | 1.525 | 30.425 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 1972 |
1 | ... | ... | 27.900 | 1.525 | 29.425 | 147000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | 292 |
140 | ... | ... | 26.900 | 1.525 | 28.425 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 1242 |
3 | ... | ... | 25.900 | 1.525 | 27.425 | 149000 | 0.013 | 0 | 0.013 | ... | ... | 618 |
197 | ... | ... | 24.900 | 1.525 | 26.425 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 2489 |
4 | ... | ... | 23.900 | 1.525 | 25.425 | 151000 | 0.013 | 0 | 0.013 | ... | ... | 827 |
86 | ... | ... | 22.900 | 1.525 | 24.425 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 3255 |
1 | ... | ... | 21.900 | 1.525 | 23.425 | 153000 | 0.013 | 0 | 0.013 | ... | ... | 517 |
144 | 23.050 | 23.050 | 20.900 | 1.525 | 22.425 | 154000 | 0.013 | -0.012 | 0.025 | ... | ... | 2027 |
18 | ... | ... | 19.900 | 1.525 | 21.425 | 155000 | 0.013 | -0.012 | 0.025 | 0.025 | 0.025 | 3420 |
1367 | 20.775 | 20.675 | 18.900 | 1.525 | 20.425 | 156000 | 0.013 | -0.012 | 0.025 | ... | ... | 3045 |
343 | ... | ... | 17.900 | 1.525 | 19.425 | 157000 | 0.013 | -0.012 | 0.025 | ... | ... | 1444 |
884 | 18.800 | 18 | 16.900 | 1.525 | 18.425 | 158000 | 0.013 | -0.012 | 0.025 | 0.013 | 0.013 | 2459 |
403 | ... | ... | 15.900 | 1.525 | 17.425 | 159000 | 0.013 | -0.012 | 0.025 | 0.013 | 0.013 | 2456 |
2480 | 16.800 | 15 | 14.900 | 1.525 | 16.425 | 160000 | 0.013 | -0.037 | 0.050 | 0.025 | 0.025 | 4950 |
679 | 15.800 | 15.350 | 13.900 | 1.525 | 15.425 | 161000 | 0.013 | -0.037 | 0.050 | 0.025 | 0.013 | 1436 |
2235 | 14.750 | 14 | 12.900 | 1.525 | 14.425 | 162000 | 0.013 | -0.037 | 0.050 | 0.025 | 0.025 | 2866 |
1492 | 13.650 | 12.450 | 11.900 | 1.525 | 13.425 | 163000 | 0.013 | -0.037 | 0.050 | ... | ... | 1023 |
2312 | 12.750 | 11.200 | 10.900 | 1.525 | 12.425 | 164000 | 0.013 | -0.062 | 0.075 | 0.025 | 0.025 | 3296 |
1824 | 11.850 | 11.325 | 9.900 | 1.525 | 11.425 | 165000 | 0.013 | -0.087 | 0.100 | 0.075 | 0.025 | 1368 |
1699 | 10.700 | 9.800 | 8.900 | 1.525 | 10.425 | 166000 | 0.013 | -0.137 | 0.150 | 0.125 | 0.075 | 446 |
2011 | 9.700 | 8.850 | 7.900 | 1.525 | 9.425 | 167000 | 0.013 | -0.212 | 0.225 | 0.100 | 0.025 | 528 |
1042 | 8.600 | 7.925 | 6.900 | 1.525 | 8.425 | 168000 | 0.013 | -0.387 | 0.400 | 0.275 | 0.050 | 192 |
1148 | 7.250 | 7.150 | 5.900 | 1.525 | 7.425 | 169000 | 0.013 | -0.737 | 0.750 | 0.700 | 0.075 | 43 |
1746 | 6.750 | 5.100 | 4.925 | 1.500 | 6.425 | 170000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 893 |
539 | 5.350 | 5.100 | 3.950 | 1.475 | 5.425 | 171000 | 0.050 | -2.050 | 2.100 | 0.875 | 0.125 | 125 |
586 | 4.525 | 4.525 | 3.025 | 1.400 | 4.425 | 172000 | 0.125 | -2.850 | 2.975 | 2.400 | 0.200 | 400 |
172 | 3.500 | 3.500 | 2.150 | 1.275 | 3.425 | 173000 | 0.075 | -0.175 | 0.250 | 0.075 | 0.075 | 100 |
272 | 2.925 | 2.075 | 1.375 | 1.050 | 2.425 | 174000 | 0.013 | -0.462 | 0.475 | 0.500 | 0.013 | 102 |
206 | 1.800 | 1.400 | 0.800 | 0.625 | 1.425 | 175000 | 0.013 | -0.887 | 0.900 | 0.325 | 0.013 | 41 |
104 | 0.800 | 0.375 | 0.450 | -0.025 | 0.425 | 176000 | 0.100 | -1.450 | 1.550 | 0.500 | 0.025 | 197 |
20 | 0.600 | 0.075 | 0.250 | -0.175 | 0.075 | 177000 | 0.575 | -1.775 | 2.350 | ... | ... | 6 |
83 | 0.200 | 0.125 | 0.125 | 0 | 0.125 | 178000 | 1.575 | -1.650 | 3.225 | ... | ... | 4 |
56 | 0.050 | 0.050 | 0.013 | 0.062 | 0.075 | 179000 | 2.575 | -1.600 | 4.175 | ... | ... | 0 |
305 | 0.025 | 0.025 | 0.050 | -0.025 | 0.025 | 180000 | 3.575 | -1.575 | 5.150 | ... | ... | 0 |
3 | 0.025 | 0.025 | 0.013 | 0.012 | 0.025 | 181000 | 4.575 | -1.550 | 6.125 | ... | ... | 2 |
0 | ... | ... | 0.013 | 0.012 | 0.025 | 182000 | 5.575 | -1.550 | 7.125 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 183000 | 6.575 | -1.525 | 8.100 | ... | ... | 0 |
1 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 7.575 | -1.525 | 9.100 | ... | ... | 0 |
83 | ... | ... | 0.013 | 0 | 0.013 | 185000 | 8.575 | -1.525 | 10.100 | ... | ... | 0 |
2 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 9.575 | -1.525 | 11.100 | ... | ... | 0 |
75 | ... | ... | 0.013 | 0 | 0.013 | 187000 | 10.575 | -1.525 | 12.100 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 11.575 | -1.525 | 13.100 | ... | ... | 0 |
14 | ... | ... | 0.013 | 0 | 0.013 | 189000 | 12.575 | -1.525 | 14.100 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 13.575 | -1.525 | 15.100 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 191000 | 14.575 | -1.525 | 16.100 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 15.575 | -1.525 | 17.100 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 193000 | 16.575 | -1.525 | 18.100 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 17.575 | -1.525 | 19.100 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 195000 | 18.575 | -1.525 | 20.100 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 19.575 | -1.525 | 21.100 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 197000 | 20.575 | -1.525 | 22.100 | ... | ... | 0 |
73 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 21.575 | -1.525 | 23.100 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 199000 | 22.575 | -1.525 | 24.100 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 23.575 | -1.525 | 25.100 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 201000 | 24.575 | -1.525 | 26.100 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 25.575 | -1.525 | 27.100 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 203000 | 26.575 | -1.525 | 28.100 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 27.575 | -1.525 | 29.100 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 205000 | 28.575 | -1.525 | 30.100 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 29.575 | -1.525 | 31.100 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 207000 | 30.575 | -1.525 | 32.100 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 31.575 | -1.525 | 33.100 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 209000 | 32.575 | -1.525 | 34.100 | ... | ... | 0 |
80 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 33.575 | -1.525 | 35.100 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 211000 | 34.575 | -1.525 | 36.100 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 35.575 | -1.525 | 37.100 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 213000 | 36.575 | ... | ... | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 37.575 | -1.525 | 39.100 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 215000 | 38.575 | ... | ... | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 39.575 | -1.525 | 41.100 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 217000 | 40.575 | ... | ... | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 41.575 | -1.525 | 43.100 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 43.575 | -1.525 | 45.100 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 45.575 | -1.525 | 47.100 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 47.575 | -1.525 | 49.100 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 49.575 | -1.525 | 51.100 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 51.575 | -1.525 | 53.100 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 53.575 | -1.525 | 55.100 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 55.575 | -1.525 | 57.100 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 57.575 | -1.525 | 59.100 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 59.575 | -1.525 | 61.100 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 61.575 | -1.525 | 63.100 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 63.575 | -1.525 | 65.100 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 65.575 | -1.525 | 67.100 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 67.575 | -1.525 | 69.100 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 69.575 | -1.525 | 71.100 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 71.575 | -1.525 | 73.100 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 73.575 | -1.525 | 75.100 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 75.575 | -1.525 | 77.100 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 77.575 | -1.525 | 79.100 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 256000 | 79.575 | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 258000 | 81.575 | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 260000 | 83.575 | ... | ... | ... | ... | 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.