Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 82.300 | 2.325 | 84.625 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 80.300 | 2.325 | 82.625 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 78.300 | 2.325 | 80.625 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 76.300 | 2.325 | 78.625 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 74.300 | 2.325 | 76.625 | 90000 | 0.013 | -0.012 | 0.025 | ... | ... | 0 |
0 | ... | ... | 72.300 | 2.325 | 74.625 | 92000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 70.300 | 2.325 | 72.625 | 94000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 68.300 | 2.325 | 70.625 | 96000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 66.300 | 2.325 | 68.625 | 98000 | 0.025 | -0.050 | 0.075 | ... | ... | 0 |
0 | ... | ... | 64.300 | 2.325 | 66.625 | 100000 | 0.050 | -0.025 | 0.075 | ... | ... | 0 |
0 | ... | ... | 62.300 | 2.325 | 64.625 | 102000 | 0.050 | -0.050 | 0.100 | ... | ... | 0 |
0 | ... | ... | 60.300 | 2.325 | 62.625 | 104000 | 0.075 | -0.050 | 0.125 | ... | ... | 0 |
0 | ... | ... | 58.300 | 2.325 | 60.625 | 106000 | 0.075 | -0.050 | 0.125 | ... | ... | 0 |
0 | ... | ... | 56.300 | 2.325 | 58.625 | 108000 | 0.100 | -0.050 | 0.150 | ... | ... | 0 |
0 | ... | ... | 54.300 | 2.325 | 56.625 | 110000 | 0.125 | -0.075 | 0.200 | ... | ... | 0 |
0 | ... | ... | 52.300 | 2.325 | 54.625 | 112000 | 0.150 | -0.075 | 0.225 | ... | ... | 0 |
0 | ... | ... | 50.300 | 2.325 | 52.625 | 114000 | 0.150 | -0.100 | 0.250 | ... | ... | 0 |
0 | ... | ... | 48.300 | 2.325 | 50.625 | 116000 | 0.200 | -0.100 | 0.300 | ... | ... | 0 |
0 | ... | ... | 46.300 | 2.325 | 48.625 | 118000 | 0.225 | -0.125 | 0.350 | ... | ... | 0 |
0 | ... | ... | 44.300 | 2.325 | 46.625 | 120000 | 0.275 | -0.125 | 0.400 | ... | ... | 0 |
0 | ... | ... | 42.350 | 2.275 | 44.625 | 122000 | 0.325 | -0.150 | 0.475 | ... | ... | 20 |
0 | ... | ... | 40.375 | 2.250 | 42.625 | 124000 | 0.375 | -0.175 | 0.550 | ... | ... | 0 |
0 | ... | ... | 38.450 | 2.200 | 40.650 | 126000 | 0.450 | -0.200 | 0.650 | ... | ... | 17 |
0 | ... | ... | 36.550 | 2.150 | 38.700 | 128000 | 0.525 | -0.225 | 0.750 | ... | ... | 1 |
0 | ... | ... | 34.675 | 2.100 | 36.775 | 130000 | 0.600 | -0.275 | 0.875 | ... | ... | 15 |
0 | ... | ... | 32.800 | 2.075 | 34.875 | 132000 | 0.725 | -0.300 | 1.025 | ... | ... | 0 |
0 | ... | ... | 30.975 | 2 | 32.975 | 134000 | 0.850 | -0.350 | 1.200 | ... | ... | 5 |
0 | ... | ... | 29.200 | 1.925 | 31.125 | 136000 | 1 | -0.400 | 1.400 | ... | ... | 15 |
0 | ... | ... | 27.450 | 1.850 | 29.300 | 138000 | 1.175 | -0.450 | 1.625 | ... | ... | 20 |
0 | ... | ... | 25.725 | 1.800 | 27.525 | 140000 | 1.375 | -0.525 | 1.900 | ... | ... | 14 |
0 | ... | ... | 24.050 | 1.725 | 25.775 | 142000 | 1.600 | -0.600 | 2.200 | ... | ... | 1 |
0 | ... | ... | 22.450 | 1.625 | 24.075 | 144000 | 1.875 | -0.675 | 2.550 | ... | ... | 0 |
0 | ... | ... | 20.875 | 1.525 | 22.400 | 146000 | 2.200 | -0.750 | 2.950 | ... | ... | 1 |
0 | ... | ... | 19.350 | 1.450 | 20.800 | 148000 | 2.550 | -0.850 | 3.400 | 3.100 | 3.100 | 35 |
0 | ... | ... | 17.900 | 1.325 | 19.225 | 150000 | 2.950 | -0.950 | 3.900 | ... | ... | 401 |
0 | ... | ... | 16.500 | 1.225 | 17.725 | 152000 | 3.400 | -1.050 | 4.450 | ... | ... | 111 |
0 | ... | ... | 15.150 | 1.125 | 16.275 | 154000 | 3.925 | -1.150 | 5.075 | 4.400 | 4.400 | 56 |
0 | ... | ... | 13.875 | 1.025 | 14.900 | 156000 | 4.500 | -1.250 | 5.750 | ... | ... | 2045 |
0 | ... | ... | 12.650 | 0.925 | 13.575 | 158000 | 5.150 | -1.350 | 6.500 | ... | ... | 78 |
0 | ... | ... | 11.525 | 0.800 | 12.325 | 160000 | 5.850 | -1.475 | 7.325 | 6.700 | 6 | 442 |
0 | ... | ... | 10.425 | 0.725 | 11.150 | 162000 | 6.650 | -1.525 | 8.175 | ... | ... | 667 |
3 | 9 | 9 | 9.425 | 0.625 | 10.050 | 164000 | 7.500 | -1.625 | 9.125 | 9 | 8.475 | 270 |
6 | ... | ... | 8.475 | 0.550 | 9.025 | 166000 | 8.425 | -1.700 | 10.125 | 9.300 | 8.400 | 238 |
1000 | 7.350 | 7.350 | 7.575 | 0.500 | 8.075 | 168000 | 9.550 | 0.150 | 9.400 | 9.550 | 9.500 | 264 |
302 | 6.700 | 6.700 | 6.775 | 0.400 | 7.175 | 170000 | 10.475 | -1.850 | 12.325 | ... | ... | 409 |
630 | ... | ... | 6.025 | 0.325 | 6.350 | 172000 | 11.625 | -1.925 | 13.550 | ... | ... | 229 |
31 | ... | ... | 5.325 | 0.300 | 5.625 | 174000 | 12.825 | -2 | 14.825 | ... | ... | 208 |
201 | 4.550 | 4.550 | 4.725 | 0.225 | 4.950 | 176000 | 14.100 | -2.050 | 16.150 | ... | ... | 414 |
47 | ... | ... | 4.150 | 0.175 | 4.325 | 178000 | 15.450 | -2.100 | 17.550 | ... | ... | 274 |
189 | 3.300 | 3.300 | 3.650 | 0.150 | 3.800 | 180000 | 16.875 | -2.150 | 19.025 | ... | ... | 273 |
179 | ... | ... | 3.225 | 0.075 | 3.300 | 182000 | 18.350 | -2.200 | 20.550 | ... | ... | 509 |
264 | ... | ... | 2.850 | 0.025 | 2.875 | 184000 | 19.900 | -2.225 | 22.125 | ... | ... | 512 |
197 | 2.250 | 2.250 | 2.500 | 0 | 2.500 | 186000 | 21.500 | -2.275 | 23.775 | ... | ... | 35 |
223 | ... | ... | 2.200 | -0.025 | 2.175 | 188000 | 23.125 | -2.325 | 25.450 | ... | ... | 51 |
247 | ... | ... | 1.950 | -0.050 | 1.900 | 190000 | 24.825 | -2.325 | 27.150 | ... | ... | 181 |
55 | ... | ... | 1.725 | -0.075 | 1.650 | 192000 | 26.550 | -2.375 | 28.925 | ... | ... | 19 |
62 | ... | ... | 1.525 | -0.075 | 1.450 | 194000 | 28.325 | -2.375 | 30.700 | ... | ... | 2 |
317 | 1.400 | 1.400 | 1.350 | -0.100 | 1.250 | 196000 | 30.125 | -2.375 | 32.500 | ... | ... | 0 |
154 | ... | ... | 1.200 | -0.100 | 1.100 | 198000 | 31.975 | -2.350 | 34.325 | ... | ... | 0 |
244 | ... | ... | 1.050 | -0.075 | 0.975 | 200000 | 33.825 | -2.375 | 36.200 | ... | ... | 0 |
78 | ... | ... | 0.925 | -0.075 | 0.850 | 202000 | 35.700 | -2.375 | 38.075 | ... | ... | 0 |
52 | ... | ... | 0.825 | -0.075 | 0.750 | 204000 | 37.625 | -2.350 | 39.975 | ... | ... | 0 |
180 | ... | ... | 0.725 | -0.050 | 0.675 | 206000 | 39.550 | -2.350 | 41.900 | ... | ... | 0 |
2 | ... | ... | 0.650 | -0.050 | 0.600 | 208000 | 41.475 | -2.350 | 43.825 | ... | ... | 0 |
310 | ... | ... | 0.600 | -0.075 | 0.525 | 210000 | 43.425 | -2.350 | 45.775 | ... | ... | 0 |
300 | ... | ... | 0.525 | -0.050 | 0.475 | 212000 | 45.400 | -2.350 | 47.750 | ... | ... | 0 |
0 | ... | ... | 0.475 | -0.050 | 0.425 | 214000 | 47.375 | -2.350 | 49.725 | ... | ... | 0 |
0 | ... | ... | 0.425 | -0.025 | 0.400 | 216000 | 49.375 | -2.325 | 51.700 | ... | ... | 0 |
0 | ... | ... | 0.400 | -0.050 | 0.350 | 218000 | 51.375 | -2.325 | 53.700 | ... | ... | 0 |
0 | ... | ... | 0.375 | -0.050 | 0.325 | 220000 | 53.375 | -2.325 | 55.700 | ... | ... | 0 |
0 | ... | ... | 0.350 | -0.050 | 0.300 | 222000 | 55.375 | -2.325 | 57.700 | ... | ... | 0 |
0 | ... | ... | 0.325 | -0.050 | 0.275 | 224000 | 57.375 | -2.325 | 59.700 | ... | ... | 0 |
0 | ... | ... | 0.300 | -0.050 | 0.250 | 226000 | 59.375 | -2.325 | 61.700 | ... | ... | 0 |
0 | ... | ... | 0.275 | -0.025 | 0.250 | 228000 | 61.375 | -2.325 | 63.700 | ... | ... | 0 |
0 | ... | ... | 0.275 | -0.050 | 0.225 | 230000 | 63.375 | -2.325 | 65.700 | ... | ... | 0 |
0 | ... | ... | 0.250 | -0.050 | 0.200 | 232000 | 65.375 | -2.325 | 67.700 | ... | ... | 0 |
0 | ... | ... | 0.250 | -0.050 | 0.200 | 234000 | 67.375 | -2.325 | 69.700 | ... | ... | 0 |
0 | ... | ... | 0.225 | -0.025 | 0.200 | 236000 | 69.375 | -2.325 | 71.700 | ... | ... | 0 |
0 | ... | ... | 0.200 | -0.025 | 0.175 | 238000 | 71.375 | -2.325 | 73.700 | ... | ... | 0 |
5 | ... | ... | 0.200 | -0.025 | 0.175 | 240000 | 73.375 | -2.325 | 75.700 | ... | ... | 0 |
0 | ... | ... | 0.175 | -0.025 | 0.150 | 242000 | 75.375 | -2.325 | 77.700 | ... | ... | 0 |
0 | ... | ... | 0.175 | -0.025 | 0.150 | 244000 | 77.375 | -2.325 | 79.700 | ... | ... | 0 |
0 | ... | ... | 0.175 | -0.025 | 0.150 | 246000 | 79.375 | -2.325 | 81.700 | ... | ... | 0 |
0 | ... | ... | 0.150 | -0.025 | 0.125 | 248000 | 81.375 | -2.325 | 83.700 | ... | ... | 0 |
0 | ... | ... | 0.150 | -0.025 | 0.125 | 250000 | 83.375 | -2.325 | 85.700 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0 | 0.125 | 252000 | 85.375 | -2.325 | 87.700 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0 | 0.125 | 254000 | 87.375 | -2.325 | 89.700 | ... | ... | 0 |
0 | ... | ... | 0.125 | -0.025 | 0.100 | 256000 | 89.375 | -2.325 | 91.700 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0 | 0.100 | 258000 | 91.375 | -2.325 | 93.700 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0 | 0.100 | 260000 | 93.375 | -2.325 | 95.700 | ... | ... | 0 |
0 | ... | ... | 0.100 | -0.025 | 0.075 | 262000 | 95.375 | -2.325 | 97.700 | ... | ... | 0 |
0 | ... | ... | 0.100 | -0.025 | 0.075 | 264000 | 97.375 | -2.325 | 99.700 | ... | ... | 0 |
0 | ... | ... | 0.100 | -0.025 | 0.075 | 266000 | 99.375 | -2.325 | 101.700 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 268000 | 101.375 | -2.325 | 103.700 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 270000 | 103.375 | -2.325 | 105.700 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 272000 | 105.375 | -2.325 | 107.700 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 274000 | 107.375 | -2.325 | 109.700 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 276000 | 109.375 | -2.325 | 111.700 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 278000 | 111.375 | -2.325 | 113.700 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 280000 | 113.375 | -2.325 | 115.700 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 282000 | 115.375 | -2.325 | 117.700 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 284000 | 117.375 | -2.325 | 119.700 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 286000 | 119.375 | -2.325 | 121.700 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 288000 | 121.375 | -2.325 | 123.700 | ... | ... | 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.