Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 74.775 | 1.200 | 75.975 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 72.775 | 1.200 | 73.975 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 70.775 | 1.200 | 71.975 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 68.775 | 1.200 | 69.975 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 66.775 | 1.200 | 67.975 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 64.775 | 1.200 | 65.975 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 62.775 | 1.200 | 63.975 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 60.775 | 1.200 | 61.975 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 58.775 | 1.200 | 59.975 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 56.775 | 1.200 | 57.975 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 54.775 | 1.200 | 55.975 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 10 |
0 | ... | ... | 52.775 | 1.200 | 53.975 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 50.775 | 1.200 | 51.975 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 48.775 | 1.200 | 49.975 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 46.775 | 1.200 | 47.975 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 44.775 | 1.200 | 45.975 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 42.775 | 1.200 | 43.975 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 40.775 | 1.200 | 41.975 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 30 |
0 | ... | ... | 38.775 | 1.200 | 39.975 | 100000 | 0.025 | 0 | 0.025 | ... | ... | 11 |
0 | ... | ... | 36.775 | 1.200 | 37.975 | 102000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 35.775 | 1.200 | 36.975 | 103000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 34.775 | 1.200 | 35.975 | 104000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 33.775 | 1.200 | 34.975 | 105000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 32.775 | 1.200 | 33.975 | 106000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 31.775 | 1.200 | 32.975 | 107000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 30.775 | 1.200 | 31.975 | 108000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
0 | ... | ... | 29.775 | 1.200 | 30.975 | 109000 | 0.050 | 0 | 0.050 | ... | ... | 100 |
0 | ... | ... | 28.775 | 1.200 | 29.975 | 110000 | 0.050 | -0.025 | 0.075 | ... | ... | 41 |
0 | ... | ... | 27.800 | 1.175 | 28.975 | 111000 | 0.075 | 0 | 0.075 | ... | ... | 0 |
0 | ... | ... | 26.800 | 1.200 | 28 | 112000 | 0.075 | -0.025 | 0.100 | ... | ... | 103 |
0 | ... | ... | 25.825 | 1.175 | 27 | 113000 | 0.075 | -0.025 | 0.100 | ... | ... | 0 |
0 | ... | ... | 24.825 | 1.175 | 26 | 114000 | 0.100 | -0.025 | 0.125 | ... | ... | 112 |
0 | ... | ... | 23.850 | 1.175 | 25.025 | 115000 | 0.100 | -0.025 | 0.125 | ... | ... | 2 |
0 | ... | ... | 22.875 | 1.150 | 24.025 | 116000 | 0.125 | -0.025 | 0.150 | ... | ... | 265 |
0 | ... | ... | 21.875 | 1.175 | 23.050 | 117000 | 0.150 | -0.025 | 0.175 | ... | ... | 0 |
0 | ... | ... | 20.925 | 1.150 | 22.075 | 118000 | 0.175 | -0.025 | 0.200 | ... | ... | 164 |
0 | ... | ... | 19.950 | 1.150 | 21.100 | 119000 | 0.200 | -0.025 | 0.225 | ... | ... | 148 |
10 | ... | ... | 18.975 | 1.150 | 20.125 | 120000 | 0.225 | -0.050 | 0.275 | ... | ... | 492 |
0 | ... | ... | 18.025 | 1.150 | 19.175 | 121000 | 0.250 | -0.050 | 0.300 | 0.250 | 0.250 | 28 |
0 | ... | ... | 17.075 | 1.125 | 18.200 | 122000 | 0.300 | -0.050 | 0.350 | ... | ... | 266 |
0 | ... | ... | 16.125 | 1.125 | 17.250 | 123000 | 0.350 | -0.075 | 0.425 | ... | ... | 64 |
0 | ... | ... | 15.200 | 1.100 | 16.300 | 124000 | 0.400 | -0.075 | 0.475 | ... | ... | 877 |
6 | ... | ... | 14.275 | 1.100 | 15.375 | 125000 | 0.450 | -0.100 | 0.550 | ... | ... | 30 |
32 | ... | ... | 13.350 | 1.100 | 14.450 | 126000 | 0.525 | -0.125 | 0.650 | 0.525 | 0.525 | 241 |
5 | ... | ... | 12.475 | 1.075 | 13.550 | 127000 | 0.625 | -0.125 | 0.750 | ... | ... | 71 |
2 | ... | ... | 11.600 | 1.050 | 12.650 | 128000 | 0.725 | -0.125 | 0.850 | ... | ... | 1248 |
12 | ... | ... | 10.725 | 1.050 | 11.775 | 129000 | 0.850 | -0.150 | 1 | 0.825 | 0.825 | 72 |
146 | ... | ... | 9.900 | 1 | 10.900 | 130000 | 0.975 | -0.200 | 1.175 | 0.975 | 0.975 | 2841 |
0 | ... | ... | 9.100 | 0.975 | 10.075 | 131000 | 1.125 | -0.250 | 1.375 | 1.125 | 1.100 | 287 |
10 | ... | ... | 8.325 | 0.925 | 9.250 | 132000 | 1.325 | -0.275 | 1.600 | 1.350 | 1.275 | 3532 |
0 | ... | ... | 7.600 | 0.875 | 8.475 | 133000 | 1.525 | -0.325 | 1.850 | ... | ... | 241 |
325 | ... | ... | 6.900 | 0.825 | 7.725 | 134000 | 1.775 | -0.375 | 2.150 | 1.750 | 1.750 | 2654 |
8 | ... | ... | 6.225 | 0.775 | 7 | 135000 | 2.050 | -0.425 | 2.475 | 2 | 1.950 | 1852 |
163 | ... | ... | 5.600 | 0.725 | 6.325 | 136000 | 2.375 | -0.450 | 2.825 | 2.350 | 2.150 | 1866 |
91 | ... | ... | 5 | 0.700 | 5.700 | 137000 | 2.725 | -0.500 | 3.225 | 2.625 | 2.625 | 545 |
665 | ... | ... | 4.450 | 0.650 | 5.100 | 138000 | 3.125 | -0.550 | 3.675 | 3.100 | 2.925 | 2492 |
136 | ... | ... | 3.925 | 0.600 | 4.525 | 139000 | 3.550 | -0.600 | 4.150 | ... | ... | 390 |
2136 | 4.375 | 4.375 | 3.450 | 0.550 | 4 | 140000 | 4.025 | -0.650 | 4.675 | 4.225 | 3.900 | 3848 |
995 | 3.550 | 3.550 | 3 | 0.500 | 3.500 | 141000 | 4.525 | -0.700 | 5.225 | ... | ... | 951 |
1646 | ... | ... | 2.625 | 0.425 | 3.050 | 142000 | 5.075 | -0.750 | 5.825 | ... | ... | 2408 |
293 | ... | ... | 2.250 | 0.400 | 2.650 | 143000 | 5.650 | -0.825 | 6.475 | 5.200 | 5.200 | 245 |
1981 | 2.600 | 2.600 | 1.950 | 0.325 | 2.275 | 144000 | 6.300 | -0.850 | 7.150 | 6 | 6 | 2440 |
1678 | 2.225 | 2.100 | 1.650 | 0.300 | 1.950 | 145000 | 6.950 | -0.900 | 7.850 | ... | ... | 335 |
2197 | 1.800 | 1.600 | 1.400 | 0.275 | 1.675 | 146000 | 7.675 | -0.925 | 8.600 | ... | ... | 471 |
1395 | 1.450 | 1.450 | 1.200 | 0.225 | 1.425 | 147000 | 8.400 | -1 | 9.400 | ... | ... | 176 |
2267 | 1.450 | 1.350 | 1.025 | 0.175 | 1.200 | 148000 | 9.200 | -1 | 10.200 | ... | ... | 466 |
110 | 1.200 | 1.125 | 0.875 | 0.150 | 1.025 | 149000 | 10 | -1.050 | 11.050 | ... | ... | 20 |
2507 | 1.025 | 0.825 | 0.725 | 0.125 | 0.850 | 150000 | 10.850 | -1.075 | 11.925 | ... | ... | 12 |
189 | ... | ... | 0.625 | 0.100 | 0.725 | 151000 | 11.700 | -1.100 | 12.800 | ... | ... | 12 |
1410 | 0.725 | 0.650 | 0.525 | 0.100 | 0.625 | 152000 | 12.600 | -1.100 | 13.700 | ... | ... | 44 |
116 | ... | ... | 0.450 | 0.075 | 0.525 | 153000 | 13.500 | -1.125 | 14.625 | ... | ... | 2 |
1006 | ... | ... | 0.400 | 0.050 | 0.450 | 154000 | 14.425 | -1.125 | 15.550 | ... | ... | 21 |
110 | ... | ... | 0.325 | 0.050 | 0.375 | 155000 | 15.350 | -1.150 | 16.500 | ... | ... | 23 |
596 | ... | ... | 0.275 | 0.050 | 0.325 | 156000 | 16.300 | -1.150 | 17.450 | ... | ... | 3 |
57 | ... | ... | 0.250 | 0.025 | 0.275 | 157000 | 17.250 | -1.150 | 18.400 | ... | ... | 7 |
176 | ... | ... | 0.200 | 0.050 | 0.250 | 158000 | 18.200 | -1.175 | 19.375 | ... | ... | 0 |
0 | ... | ... | 0.175 | 0.025 | 0.200 | 159000 | 19.175 | -1.175 | 20.350 | ... | ... | 18 |
810 | ... | ... | 0.150 | 0.025 | 0.175 | 160000 | 20.150 | -1.175 | 21.325 | ... | ... | 40 |
0 | ... | ... | 0.125 | 0.025 | 0.150 | 161000 | 21.125 | -1.175 | 22.300 | ... | ... | 6 |
621 | ... | ... | 0.100 | 0.025 | 0.125 | 162000 | 22.100 | -1.175 | 23.275 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0 | 0.100 | 163000 | 23.075 | -1.175 | 24.250 | ... | ... | 0 |
61 | ... | ... | 0.075 | 0.025 | 0.100 | 164000 | 24.050 | -1.200 | 25.250 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 165000 | 25.050 | -1.200 | 26.250 | ... | ... | 0 |
43 | ... | ... | 0.050 | 0.025 | 0.075 | 166000 | 26.050 | -1.175 | 27.225 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 167000 | 27.025 | -1.200 | 28.225 | ... | ... | 0 |
89 | ... | ... | 0.050 | 0 | 0.050 | 168000 | 28.025 | -1.200 | 29.225 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.025 | 0.050 | 169000 | 29.025 | -1.200 | 30.225 | ... | ... | 0 |
1413 | ... | ... | 0.025 | 0.025 | 0.050 | 170000 | 30.025 | -1.200 | 31.225 | ... | ... | 0 |
50 | ... | ... | 0.025 | 0 | 0.025 | 171000 | 31.025 | -1.200 | 32.225 | ... | ... | 0 |
20 | ... | ... | 0.025 | 0 | 0.025 | 172000 | 32.025 | -1.200 | 33.225 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 173000 | 33.025 | -1.200 | 34.225 | ... | ... | 0 |
72 | ... | ... | 0.025 | 0 | 0.025 | 174000 | 34.025 | -1.200 | 35.225 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 175000 | 35.025 | -1.200 | 36.225 | ... | ... | 0 |
25 | ... | ... | 0.025 | 0 | 0.025 | 176000 | 36.025 | -1.200 | 37.225 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0.012 | 0.025 | 177000 | 37.025 | -1.200 | 38.225 | ... | ... | 0 |
22 | ... | ... | 0.013 | 0.012 | 0.025 | 178000 | 38.025 | -1.200 | 39.225 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 179000 | 39.025 | -1.200 | 40.225 | ... | ... | 0 |
25 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 40.025 | -1.200 | 41.225 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 181000 | 41.025 | -1.200 | 42.225 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 42.025 | -1.200 | 43.225 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 183000 | 43.025 | -1.200 | 44.225 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 44.025 | -1.200 | 45.225 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 46.025 | -1.200 | 47.225 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 48.025 | -1.200 | 49.225 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 50.025 | -1.200 | 51.225 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 52.025 | -1.200 | 53.225 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 54.025 | -1.200 | 55.225 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 56.025 | -1.200 | 57.225 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 58.025 | -1.200 | 59.225 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 60.025 | -1.200 | 61.225 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 62.025 | -1.200 | 63.225 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 64.025 | -1.200 | 65.225 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 66.025 | -1.200 | 67.225 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 68.025 | -1.200 | 69.225 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 70.025 | -1.200 | 71.225 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 72.025 | -1.200 | 73.225 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 74.025 | -1.200 | 75.225 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 76.025 | -1.200 | 77.225 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 78.025 | -1.200 | 79.225 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 80.025 | -1.200 | 81.225 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 82.025 | -1.200 | 83.225 | ... | ... | 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.