Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 75.850 | -1.100 | 74.750 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 73.850 | -1.100 | 72.750 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 71.850 | -1.100 | 70.750 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 69.850 | -1.100 | 68.750 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 67.850 | -1.100 | 66.750 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 65.850 | -1.100 | 64.750 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 63.850 | -1.100 | 62.750 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 61.850 | -1.100 | 60.750 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 59.850 | -1.100 | 58.750 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 57.850 | -1.100 | 56.750 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 55.850 | -1.100 | 54.750 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 53.850 | -1.100 | 52.750 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 51.850 | -1.100 | 50.750 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 49.850 | -1.100 | 48.750 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 47.850 | -1.100 | 46.750 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 45.850 | -1.100 | 44.750 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 43.850 | -1.100 | 42.750 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 41.850 | -1.100 | 40.750 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 40.850 | -1.100 | 39.750 | 105000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 39.850 | -1.100 | 38.750 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 38.850 | -1.100 | 37.750 | 107000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 37.850 | -1.100 | 36.750 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 36.850 | -1.100 | 35.750 | 109000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 35.850 | -1.100 | 34.750 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 34.850 | -1.100 | 33.750 | 111000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 33.850 | -1.100 | 32.750 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 32.850 | -1.100 | 31.750 | 113000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 31.850 | -1.100 | 30.750 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 30.850 | -1.100 | 29.750 | 115000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 29.850 | -1.100 | 28.750 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 28.850 | -1.100 | 27.750 | 117000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 27.850 | -1.100 | 26.750 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 26.850 | -1.100 | 25.750 | 119000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
2 | ... | ... | 25.850 | -1.100 | 24.750 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 94 |
0 | ... | ... | 24.850 | -1.100 | 23.750 | 121000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
2 | ... | ... | 23.850 | -1.100 | 22.750 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 22.850 | -1.100 | 21.750 | 123000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 21.850 | -1.100 | 20.750 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
2 | ... | ... | 20.850 | -1.100 | 19.750 | 125000 | 0.025 | 0.012 | 0.013 | ... | ... | 0 |
3 | ... | ... | 19.850 | -1.100 | 18.750 | 126000 | 0.025 | 0.012 | 0.013 | ... | ... | 3 |
2 | ... | ... | 18.850 | -1.100 | 17.750 | 127000 | 0.025 | 0.012 | 0.013 | ... | ... | 0 |
0 | ... | ... | 17.850 | -1.100 | 16.750 | 128000 | 0.025 | 0.012 | 0.013 | ... | ... | 1 |
2 | ... | ... | 16.850 | -1.075 | 15.775 | 129000 | 0.025 | 0.012 | 0.013 | ... | ... | 0 |
5 | ... | ... | 15.850 | -1.075 | 14.775 | 130000 | 0.025 | 0.012 | 0.013 | ... | ... | 120 |
0 | ... | ... | 14.850 | -1.075 | 13.775 | 131000 | 0.025 | 0.012 | 0.013 | ... | ... | 12 |
8 | ... | ... | 13.850 | -1.075 | 12.775 | 132000 | 0.025 | 0.012 | 0.013 | ... | ... | 29 |
3 | ... | ... | 12.850 | -1.075 | 11.775 | 133000 | 0.050 | 0.025 | 0.025 | ... | ... | 12 |
1 | ... | ... | 11.875 | -1.075 | 10.800 | 134000 | 0.050 | 0.025 | 0.025 | ... | ... | 27 |
5 | ... | ... | 10.875 | -1.075 | 9.800 | 135000 | 0.050 | 0.025 | 0.025 | ... | ... | 66 |
0 | ... | ... | 9.900 | -1.075 | 8.825 | 136000 | 0.075 | 0.025 | 0.050 | ... | ... | 68 |
1 | ... | ... | 8.925 | -1.100 | 7.825 | 137000 | 0.075 | 0 | 0.075 | ... | ... | 521 |
2 | ... | ... | 7.950 | -1.100 | 6.850 | 138000 | 0.125 | 0.025 | 0.100 | ... | ... | 306 |
19 | ... | ... | 6.975 | -1.075 | 5.900 | 139000 | 0.150 | 0.025 | 0.125 | ... | ... | 560 |
569 | ... | ... | 6.025 | -1.050 | 4.975 | 140000 | 0.225 | 0.050 | 0.175 | 0.200 | 0.200 | 775 |
64 | ... | ... | 5.100 | -1.025 | 4.075 | 141000 | 0.325 | 0.075 | 0.250 | ... | ... | 980 |
80 | ... | ... | 4.225 | -0.975 | 3.250 | 142000 | 0.500 | 0.125 | 0.375 | 0.400 | 0.350 | 682 |
100 | 3 | 3 | 3.400 | -0.925 | 2.475 | 143000 | 0.725 | 0.175 | 0.550 | ... | ... | 437 |
577 | 2.425 | 2.425 | 2.650 | -0.825 | 1.825 | 144000 | 1.075 | 0.275 | 0.800 | ... | ... | 289 |
693 | ... | ... | 1.975 | -0.700 | 1.275 | 145000 | 1.525 | 0.400 | 1.125 | ... | ... | 262 |
1235 | 1.100 | 1.100 | 1.425 | -0.600 | 0.825 | 146000 | 2.075 | 0.500 | 1.575 | ... | ... | 74 |
494 | 0.800 | 0.550 | 0.975 | -0.450 | 0.525 | 147000 | 2.750 | 0.625 | 2.125 | ... | ... | 0 |
1426 | 0.575 | 0.350 | 0.650 | -0.350 | 0.300 | 148000 | 3.550 | 0.750 | 2.800 | ... | ... | 2 |
756 | ... | ... | 0.425 | -0.250 | 0.175 | 149000 | 4.425 | 0.850 | 3.575 | ... | ... | 4 |
91 | 0.150 | 0.150 | 0.275 | -0.150 | 0.125 | 150000 | 5.350 | 0.925 | 4.425 | ... | ... | 0 |
2 | ... | ... | 0.175 | -0.100 | 0.075 | 151000 | 6.325 | 1 | 5.325 | ... | ... | 0 |
60 | ... | ... | 0.125 | -0.075 | 0.050 | 152000 | 7.300 | 1.050 | 6.250 | ... | ... | 1 |
15 | ... | ... | 0.075 | -0.050 | 0.025 | 153000 | 8.275 | 1.050 | 7.225 | ... | ... | 0 |
5 | ... | ... | 0.050 | -0.025 | 0.025 | 154000 | 9.275 | 1.075 | 8.200 | ... | ... | 2 |
0 | ... | ... | 0.025 | 0 | 0.025 | 155000 | 10.250 | 1.075 | 9.175 | ... | ... | 2 |
1 | ... | ... | 0.025 | -0.012 | 0.013 | 156000 | 11.250 | 1.075 | 10.175 | ... | ... | 1 |
0 | ... | ... | 0.025 | -0.012 | 0.013 | 157000 | 12.250 | 1.100 | 11.150 | ... | ... | 0 |
2 | ... | ... | 0.025 | -0.012 | 0.013 | 158000 | 13.250 | 1.100 | 12.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 14.250 | 1.100 | 13.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 15.250 | 1.100 | 14.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 16.250 | 1.100 | 15.150 | ... | ... | 1 |
0 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 17.250 | 1.100 | 16.150 | ... | ... | 3 |
0 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 18.250 | 1.100 | 17.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 19.250 | 1.100 | 18.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 20.250 | 1.100 | 19.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 21.250 | 1.100 | 20.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 22.250 | 1.100 | 21.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 23.250 | 1.100 | 22.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 24.250 | 1.100 | 23.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 25.250 | 1.100 | 24.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 26.250 | 1.100 | 25.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 27.250 | 1.100 | 26.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 173000 | 28.250 | 1.100 | 27.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 29.250 | 1.100 | 28.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 175000 | 30.250 | 1.100 | 29.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 31.250 | 1.100 | 30.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 177000 | 32.250 | 1.100 | 31.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 33.250 | 1.100 | 32.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 179000 | 34.250 | 1.100 | 33.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 35.250 | 1.100 | 34.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 181000 | 36.250 | 1.100 | 35.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 37.250 | 1.100 | 36.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 39.250 | 1.100 | 38.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 41.250 | 1.100 | 40.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 43.250 | 1.100 | 42.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 45.250 | 1.100 | 44.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 47.250 | 1.100 | 46.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 49.250 | 1.100 | 48.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 51.250 | 1.100 | 50.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 53.250 | 1.100 | 52.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 55.250 | 1.100 | 54.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 57.250 | 1.100 | 56.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 59.250 | 1.100 | 58.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 61.250 | 1.100 | 60.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 63.250 | 1.100 | 62.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 65.250 | 1.100 | 64.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 67.250 | 1.100 | 66.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 69.250 | 1.100 | 68.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 71.250 | 1.100 | 70.150 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 73.250 | 1.100 | 72.150 | ... | ... | 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.