Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 187.500 | 0.700 | 188.200 | 8000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 185.500 | 0.700 | 186.200 | 10000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 183.500 | 0.700 | 184.200 | 12000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 181.500 | 0.700 | 182.200 | 14000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 179.500 | 0.700 | 180.200 | 16000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 177.500 | 0.700 | 178.200 | 18000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 175.500 | 0.700 | 176.200 | 20000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 173.500 | 0.700 | 174.200 | 22000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 171.500 | 0.700 | 172.200 | 24000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 111.500 | 0.700 | 112.200 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 109.500 | 0.700 | 110.200 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 107.500 | 0.700 | 108.200 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 105.500 | 0.700 | 106.200 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 103.500 | 0.700 | 104.200 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 101.500 | 0.700 | 102.200 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 99.500 | 0.700 | 100.200 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 97.500 | 0.700 | 98.200 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 95.500 | 0.700 | 96.200 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 93.500 | 0.700 | 94.200 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 91.500 | 0.700 | 92.200 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 15 |
0 | ... | ... | 89.500 | 0.700 | 90.200 | 106000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 87.500 | 0.700 | 88.200 | 108000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 85.500 | 0.700 | 86.200 | 110000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 83.500 | 0.700 | 84.200 | 112000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 81.500 | 0.700 | 82.200 | 114000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 79.500 | 0.700 | 80.200 | 116000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 77.500 | 0.700 | 78.200 | 118000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 75.500 | 0.700 | 76.200 | 120000 | 0.025 | 0 | 0.025 | ... | ... | 4 |
0 | ... | ... | 73.500 | 0.700 | 74.200 | 122000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 71.500 | 0.700 | 72.200 | 124000 | 0.050 | 0 | 0.050 | ... | ... | 26 |
0 | ... | ... | 69.500 | 0.700 | 70.200 | 126000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 67.500 | 0.700 | 68.200 | 128000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 65.500 | 0.700 | 66.200 | 130000 | 0.050 | 0 | 0.050 | ... | ... | 19 |
0 | ... | ... | 63.500 | 0.700 | 64.200 | 132000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 61.500 | 0.700 | 62.200 | 134000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 59.500 | 0.700 | 60.200 | 136000 | 0.075 | 0 | 0.075 | ... | ... | 2 |
0 | ... | ... | 57.500 | 0.700 | 58.200 | 138000 | 0.100 | 0 | 0.100 | ... | ... | 2 |
0 | ... | ... | 55.500 | 0.700 | 56.200 | 140000 | 0.100 | 0 | 0.100 | ... | ... | 14 |
0 | ... | ... | 53.500 | 0.700 | 54.200 | 142000 | 0.125 | 0 | 0.125 | ... | ... | 0 |
0 | ... | ... | 51.500 | 0.700 | 52.200 | 144000 | 0.125 | 0 | 0.125 | ... | ... | 8 |
0 | ... | ... | 49.500 | 0.700 | 50.200 | 146000 | 0.150 | 0 | 0.150 | ... | ... | 37 |
0 | ... | ... | 47.500 | 0.700 | 48.200 | 148000 | 0.175 | 0 | 0.175 | ... | ... | 27 |
0 | ... | ... | 45.500 | 0.700 | 46.200 | 150000 | 0.200 | 0 | 0.200 | ... | ... | 400 |
0 | ... | ... | 43.500 | 0.700 | 44.200 | 152000 | 0.225 | 0 | 0.225 | ... | ... | 116 |
0 | ... | ... | 41.500 | 0.700 | 42.200 | 154000 | 0.275 | 0 | 0.275 | ... | ... | 47 |
0 | ... | ... | 39.500 | 0.700 | 40.200 | 156000 | 0.325 | 0 | 0.325 | ... | ... | 66 |
0 | ... | ... | 37.550 | 0.700 | 38.250 | 158000 | 0.375 | 0 | 0.375 | ... | ... | 83 |
0 | ... | ... | 35.575 | 0.700 | 36.275 | 160000 | 0.450 | 0 | 0.450 | 0.425 | 0.425 | 692 |
0 | ... | ... | 33.650 | 0.700 | 34.350 | 162000 | 0.525 | 0 | 0.525 | ... | ... | 137 |
0 | ... | ... | 31.725 | 0.700 | 32.425 | 164000 | 0.625 | 0.025 | 0.600 | ... | ... | 194 |
0 | ... | ... | 29.825 | 0.700 | 30.525 | 166000 | 0.725 | 0 | 0.725 | ... | ... | 121 |
5 | ... | ... | 27.975 | 0.700 | 28.675 | 168000 | 0.850 | 0 | 0.850 | ... | ... | 308 |
53 | ... | ... | 26.125 | 0.700 | 26.825 | 170000 | 1 | 0 | 1 | ... | ... | 407 |
69 | ... | ... | 24.300 | 0.700 | 25 | 172000 | 1.175 | 0.025 | 1.150 | 1.200 | 1.200 | 646 |
99 | ... | ... | 22.525 | 0.700 | 23.225 | 174000 | 1.600 | 0.225 | 1.375 | 1.600 | 1.500 | 562 |
54 | ... | ... | 20.775 | 0.700 | 21.475 | 176000 | 1.600 | 0 | 1.600 | ... | ... | 1371 |
76 | ... | ... | 19.075 | 0.700 | 19.775 | 178000 | 2.100 | 0.225 | 1.875 | 2.100 | 2.100 | 856 |
184 | 19 | 19 | 17.450 | 0.675 | 18.125 | 180000 | 2.400 | 0.200 | 2.200 | 2.400 | 2.400 | 1296 |
273 | ... | ... | 15.875 | 0.650 | 16.525 | 182000 | 3.025 | 0.450 | 2.575 | 3.025 | 2.850 | 595 |
137 | ... | ... | 14.350 | 0.650 | 15 | 184000 | 3.350 | 0.325 | 3.025 | 3.350 | 3.300 | 1350 |
349 | ... | ... | 12.925 | 0.600 | 13.525 | 186000 | 4.125 | 0.600 | 3.525 | 4.125 | 4.125 | 1012 |
158 | ... | ... | 11.575 | 0.575 | 12.150 | 188000 | 4.900 | 0.800 | 4.100 | 4.900 | 4.800 | 1218 |
836 | 10.025 | 10.025 | 10.825 | -0.800 | 10.025 | 190000 | 5.650 | 0.900 | 4.750 | 5.725 | 5.350 | 2601 |
354 | ... | ... | 9.100 | 0.500 | 9.600 | 192000 | 6.400 | 0.900 | 5.500 | 6.400 | 6.150 | 1315 |
908 | 8.800 | 8.800 | 7.975 | 0.500 | 8.475 | 194000 | 7.275 | 0.975 | 6.300 | 7.275 | 6.925 | 2719 |
435 | ... | ... | 6.950 | 0.475 | 7.425 | 196000 | 8.350 | 1.125 | 7.225 | 8.350 | 7.825 | 1516 |
546 | 6 | 5.550 | 6.450 | -0.900 | 5.550 | 198000 | 8.200 | -0.250 | 8.450 | 7.900 | 7.425 | 668 |
1653 | 4.900 | 4.500 | 5.550 | -1.050 | 4.500 | 200000 | 9.275 | -0.275 | 9.550 | ... | ... | 197 |
1360 | 4.050 | 3.750 | 4.725 | -0.975 | 3.750 | 202000 | 10.425 | -0.325 | 10.750 | ... | ... | 100 |
1334 | 3.700 | 3.200 | 4 | -0.800 | 3.200 | 204000 | 11.650 | -0.350 | 12 | ... | ... | 170 |
1640 | 2.875 | 2.650 | 3.350 | -0.650 | 2.700 | 206000 | 12.975 | -0.400 | 13.375 | ... | ... | 0 |
619 | 2.450 | 2.300 | 2.800 | -0.500 | 2.300 | 208000 | 14.375 | -0.425 | 14.800 | ... | ... | 0 |
1796 | 2.575 | 2.375 | 2.100 | 0.225 | 2.325 | 210000 | 15.875 | -0.450 | 16.325 | ... | ... | 103 |
111 | 1.600 | 1.600 | 1.900 | -0.300 | 1.600 | 212000 | 17.425 | -0.525 | 17.950 | ... | ... | 0 |
323 | 1.800 | 1.800 | 1.425 | 0.150 | 1.575 | 214000 | 19.075 | -0.525 | 19.600 | ... | ... | 4 |
47 | ... | ... | 1.150 | 0.125 | 1.275 | 216000 | 20.775 | -0.550 | 21.325 | ... | ... | 0 |
16 | ... | ... | 0.950 | 0.100 | 1.050 | 218000 | 22.525 | -0.600 | 23.125 | ... | ... | 0 |
44 | ... | ... | 0.775 | 0.100 | 0.875 | 220000 | 24.325 | -0.625 | 24.950 | ... | ... | 0 |
11 | ... | ... | 0.650 | 0.075 | 0.725 | 222000 | 26.175 | -0.625 | 26.800 | ... | ... | 0 |
0 | ... | ... | 0.525 | 0.075 | 0.600 | 224000 | 28.050 | -0.625 | 28.675 | ... | ... | 0 |
48 | ... | ... | 0.425 | 0.075 | 0.500 | 226000 | 29.950 | -0.650 | 30.600 | ... | ... | 0 |
9 | ... | ... | 0.350 | 0.050 | 0.400 | 228000 | 31.875 | -0.675 | 32.550 | ... | ... | 0 |
27 | ... | ... | 0.300 | 0.050 | 0.350 | 230000 | 33.850 | -0.675 | 34.525 | ... | ... | 0 |
0 | ... | ... | 0.250 | 0.025 | 0.275 | 232000 | 35.800 | -0.700 | 36.500 | ... | ... | 0 |
226 | ... | ... | 0.200 | 0.050 | 0.250 | 234000 | 37.800 | -0.700 | 38.500 | ... | ... | 0 |
0 | ... | ... | 0.175 | 0.025 | 0.200 | 236000 | 39.800 | -0.700 | 40.500 | ... | ... | 0 |
0 | ... | ... | 0.150 | 0.025 | 0.175 | 238000 | 41.800 | -0.700 | 42.500 | ... | ... | 0 |
2 | ... | ... | 0.125 | 0.025 | 0.150 | 240000 | 43.800 | -0.700 | 44.500 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0.025 | 0.125 | 242000 | 45.800 | -0.700 | 46.500 | ... | ... | 0 |
75 | ... | ... | 0.100 | 0 | 0.100 | 244000 | 47.800 | -0.700 | 48.500 | ... | ... | 0 |
1 | ... | ... | 0.075 | 0 | 0.075 | 246000 | 49.800 | -0.700 | 50.500 | ... | ... | 0 |
75 | ... | ... | 0.075 | 0 | 0.075 | 248000 | 51.800 | -0.700 | 52.500 | ... | ... | 0 |
1 | ... | ... | 0.075 | 0 | 0.075 | 250000 | 53.800 | -0.700 | 54.500 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 252000 | 55.800 | -0.700 | 56.500 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 254000 | 57.800 | -0.700 | 58.500 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 256000 | 59.800 | -0.700 | 60.500 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 258000 | 61.800 | -0.700 | 62.500 | ... | ... | 0 |
224 | ... | ... | 0.050 | 0 | 0.050 | 260000 | 63.800 | -0.700 | 64.500 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 262000 | 65.800 | -0.700 | 66.500 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 264000 | 67.800 | -0.700 | 68.500 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 266000 | 69.800 | -0.700 | 70.500 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 268000 | 71.800 | -0.700 | 72.500 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 270000 | 73.800 | -0.700 | 74.500 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 272000 | 75.800 | -0.700 | 76.500 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 274000 | 77.800 | -0.700 | 78.500 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 276000 | 79.800 | -0.700 | 80.500 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.025 | 0.050 | 278000 | 81.800 | -0.700 | 82.500 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.025 | 0.050 | 280000 | 83.800 | -0.700 | 84.500 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.025 | 0.050 | 282000 | 85.800 | -0.700 | 86.500 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.025 | 0.050 | 284000 | 87.800 | -0.700 | 88.500 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.025 | 0.050 | 286000 | 89.800 | -0.700 | 90.500 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.025 | 0.050 | 288000 | 91.800 | -0.700 | 92.500 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.025 | 0.050 | 290000 | 93.800 | -0.700 | 94.500 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.025 | 0.050 | 292000 | 95.800 | -0.700 | 96.500 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 294000 | 97.800 | -0.700 | 98.500 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 296000 | 99.800 | -0.700 | 100.500 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 298000 | 101.800 | -0.700 | 102.500 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 300000 | 103.800 | -0.700 | 104.500 | ... | ... | 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.