Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 83.050 | 2.075 | 85.125 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 81.050 | 2.075 | 83.125 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 79.050 | 2.075 | 81.125 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 77.050 | 2.075 | 79.125 | 92000 | 0.013 | -0.012 | 0.025 | ... | ... | 0 |
0 | ... | ... | 75.050 | 2.075 | 77.125 | 94000 | 0.013 | -0.012 | 0.025 | ... | ... | 0 |
0 | ... | ... | 73.050 | 2.075 | 75.125 | 96000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 71.050 | 2.075 | 73.125 | 98000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
0 | ... | ... | 69.050 | 2.075 | 71.125 | 100000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 67.050 | 2.075 | 69.125 | 102000 | 0.050 | -0.025 | 0.075 | ... | ... | 0 |
0 | ... | ... | 65.050 | 2.075 | 67.125 | 104000 | 0.050 | -0.025 | 0.075 | ... | ... | 0 |
0 | ... | ... | 63.050 | 2.075 | 65.125 | 106000 | 0.075 | -0.025 | 0.100 | ... | ... | 0 |
0 | ... | ... | 61.050 | 2.075 | 63.125 | 108000 | 0.100 | -0.050 | 0.150 | ... | ... | 0 |
0 | ... | ... | 59.050 | 2.075 | 61.125 | 110000 | 0.125 | -0.050 | 0.175 | ... | ... | 0 |
0 | ... | ... | 57.050 | 2.075 | 59.125 | 112000 | 0.150 | -0.075 | 0.225 | ... | ... | 0 |
0 | ... | ... | 55.050 | 2.075 | 57.125 | 114000 | 0.175 | -0.100 | 0.275 | ... | ... | 0 |
0 | ... | ... | 53.050 | 2.075 | 55.125 | 116000 | 0.200 | -0.125 | 0.325 | ... | ... | 0 |
0 | ... | ... | 51.050 | 2.075 | 53.125 | 118000 | 0.250 | -0.125 | 0.375 | ... | ... | 0 |
0 | ... | ... | 49.050 | 2.075 | 51.125 | 120000 | 0.300 | -0.125 | 0.425 | ... | ... | 0 |
0 | ... | ... | 47.050 | 2.075 | 49.125 | 122000 | 0.350 | -0.150 | 0.500 | ... | ... | 0 |
0 | ... | ... | 45.075 | 2.050 | 47.125 | 124000 | 0.400 | -0.175 | 0.575 | ... | ... | 0 |
0 | ... | ... | 43.150 | 1.975 | 45.125 | 126000 | 0.475 | -0.200 | 0.675 | ... | ... | 0 |
0 | ... | ... | 41.225 | 1.925 | 43.150 | 128000 | 0.550 | -0.225 | 0.775 | ... | ... | 0 |
0 | ... | ... | 39.300 | 1.900 | 41.200 | 130000 | 0.650 | -0.250 | 0.900 | ... | ... | 11 |
0 | ... | ... | 37.425 | 1.850 | 39.275 | 132000 | 0.750 | -0.275 | 1.025 | ... | ... | 0 |
0 | ... | ... | 35.575 | 1.800 | 37.375 | 134000 | 0.875 | -0.300 | 1.175 | ... | ... | 0 |
0 | ... | ... | 33.750 | 1.750 | 35.500 | 136000 | 1 | -0.350 | 1.350 | ... | ... | 0 |
0 | ... | ... | 31.950 | 1.700 | 33.650 | 138000 | 1.150 | -0.400 | 1.550 | ... | ... | 0 |
0 | ... | ... | 30.200 | 1.625 | 31.825 | 140000 | 1.325 | -0.450 | 1.775 | ... | ... | 50 |
0 | ... | ... | 28.475 | 1.575 | 30.050 | 142000 | 1.525 | -0.500 | 2.025 | ... | ... | 0 |
0 | ... | ... | 26.800 | 1.500 | 28.300 | 144000 | 1.750 | -0.575 | 2.325 | ... | ... | 0 |
0 | ... | ... | 25.175 | 1.400 | 26.575 | 146000 | 2.025 | -0.650 | 2.675 | ... | ... | 0 |
0 | ... | ... | 23.575 | 1.350 | 24.925 | 148000 | 2.325 | -0.725 | 3.050 | ... | ... | 0 |
0 | ... | ... | 22.025 | 1.275 | 23.300 | 150000 | 2.675 | 0 | 2.675 | 2.750 | 2.675 | 71 |
0 | ... | ... | 20.550 | 1.175 | 21.725 | 152000 | 3.225 | 0.175 | 3.050 | 3.225 | 3.125 | 10 |
0 | ... | ... | 19.100 | 1.075 | 20.175 | 154000 | 3.500 | -0.950 | 4.450 | ... | ... | 28 |
0 | ... | ... | 17.725 | 0.975 | 18.700 | 156000 | 3.975 | -1.025 | 5 | ... | ... | 17 |
0 | ... | ... | 16.375 | 0.900 | 17.275 | 158000 | 4.500 | -1.125 | 5.625 | ... | ... | 200 |
0 | ... | ... | 15.100 | 0.825 | 15.925 | 160000 | 5.075 | -1.225 | 6.300 | ... | ... | 244 |
0 | ... | ... | 13.900 | 0.700 | 14.600 | 162000 | 5.725 | -1.325 | 7.050 | ... | ... | 150 |
0 | ... | ... | 12.750 | 0.600 | 13.350 | 164000 | 6.425 | -1.400 | 7.825 | ... | ... | 213 |
0 | ... | ... | 11.650 | 0.500 | 12.150 | 166000 | 7.175 | -1.500 | 8.675 | ... | ... | 89 |
0 | ... | ... | 10.600 | 0.425 | 11.025 | 168000 | 8 | -1.600 | 9.600 | ... | ... | 130 |
66 | 10.250 | 9.750 | 9.975 | -0.225 | 9.750 | 170000 | 9.100 | 0.225 | 8.875 | 9.250 | 9 | 269 |
34 | ... | ... | 8.725 | 0.275 | 9 | 172000 | 9.850 | -1.750 | 11.600 | 10.100 | 10.100 | 79 |
38 | ... | ... | 7.875 | 0.225 | 8.100 | 174000 | 10.875 | -1.825 | 12.700 | ... | ... | 96 |
23 | ... | ... | 7.075 | 0.175 | 7.250 | 176000 | 12 | -1.850 | 13.850 | ... | ... | 156 |
195 | ... | ... | 6.350 | 0.150 | 6.500 | 178000 | 13.175 | -1.900 | 15.075 | 14.500 | 14.100 | 324 |
329 | 5.300 | 5.300 | 5.675 | 0.125 | 5.800 | 180000 | 14.450 | -1.900 | 16.350 | ... | ... | 175 |
145 | ... | ... | 5.075 | 0.100 | 5.175 | 182000 | 15.750 | -1.925 | 17.675 | ... | ... | 308 |
247 | 4.550 | 4.550 | 4.600 | -0.050 | 4.550 | 184000 | 17.150 | -1.925 | 19.075 | ... | ... | 150 |
129 | ... | ... | 4.025 | 0.075 | 4.100 | 186000 | 18.575 | -1.950 | 20.525 | ... | ... | 135 |
80 | ... | ... | 3.575 | 0.050 | 3.625 | 188000 | 20.075 | -1.975 | 22.050 | ... | ... | 56 |
191 | ... | ... | 3.175 | 0.025 | 3.200 | 190000 | 21.600 | -2 | 23.600 | ... | ... | 120 |
168 | 2.800 | 2.750 | 2.825 | -0.025 | 2.800 | 192000 | 23.200 | -2 | 25.200 | ... | ... | 11 |
545 | 2.675 | 2.525 | 2.500 | 0 | 2.500 | 194000 | 24.825 | -2.025 | 26.850 | ... | ... | 0 |
98 | ... | ... | 2.225 | -0.025 | 2.200 | 196000 | 26.500 | -2.050 | 28.550 | ... | ... | 0 |
109 | ... | ... | 1.975 | -0.050 | 1.925 | 198000 | 28.200 | -2.075 | 30.275 | ... | ... | 0 |
126 | ... | ... | 1.750 | -0.050 | 1.700 | 200000 | 29.950 | -2.100 | 32.050 | ... | ... | 0 |
50 | ... | ... | 1.550 | -0.075 | 1.475 | 202000 | 31.725 | -2.100 | 33.825 | ... | ... | 0 |
55 | ... | ... | 1.375 | -0.075 | 1.300 | 204000 | 33.525 | -2.125 | 35.650 | ... | ... | 0 |
96 | ... | ... | 1.225 | -0.075 | 1.150 | 206000 | 35.375 | -2.125 | 37.500 | ... | ... | 0 |
3 | ... | ... | 1.100 | -0.100 | 1 | 208000 | 37.225 | -2.125 | 39.350 | ... | ... | 0 |
100 | ... | ... | 0.975 | -0.100 | 0.875 | 210000 | 39.125 | -2.125 | 41.250 | ... | ... | 0 |
220 | ... | ... | 0.875 | -0.100 | 0.775 | 212000 | 41.050 | -2.100 | 43.150 | ... | ... | 0 |
0 | ... | ... | 0.775 | -0.100 | 0.675 | 214000 | 42.975 | -2.100 | 45.075 | ... | ... | 0 |
0 | ... | ... | 0.700 | -0.100 | 0.600 | 216000 | 44.925 | -2.100 | 47.025 | ... | ... | 0 |
0 | ... | ... | 0.625 | -0.075 | 0.550 | 218000 | 46.900 | -2.075 | 48.975 | ... | ... | 0 |
0 | ... | ... | 0.550 | -0.075 | 0.475 | 220000 | 48.875 | -2.075 | 50.950 | ... | ... | 0 |
0 | ... | ... | 0.500 | -0.050 | 0.450 | 222000 | 50.875 | -2.075 | 52.950 | ... | ... | 0 |
0 | ... | ... | 0.450 | -0.050 | 0.400 | 224000 | 52.875 | -2.075 | 54.950 | ... | ... | 0 |
0 | ... | ... | 0.400 | -0.025 | 0.375 | 226000 | 54.875 | -2.075 | 56.950 | ... | ... | 0 |
0 | ... | ... | 0.375 | -0.050 | 0.325 | 228000 | 56.875 | -2.075 | 58.950 | ... | ... | 0 |
0 | ... | ... | 0.350 | -0.050 | 0.300 | 230000 | 58.875 | -2.075 | 60.950 | ... | ... | 0 |
0 | ... | ... | 0.325 | -0.025 | 0.300 | 232000 | 60.875 | -2.075 | 62.950 | ... | ... | 0 |
0 | ... | ... | 0.300 | -0.025 | 0.275 | 234000 | 62.875 | -2.075 | 64.950 | ... | ... | 0 |
0 | ... | ... | 0.300 | -0.050 | 0.250 | 236000 | 64.875 | -2.075 | 66.950 | ... | ... | 0 |
0 | ... | ... | 0.275 | -0.025 | 0.250 | 238000 | 66.875 | -2.075 | 68.950 | ... | ... | 0 |
0 | ... | ... | 0.250 | -0.025 | 0.225 | 240000 | 68.875 | -2.075 | 70.950 | ... | ... | 0 |
0 | ... | ... | 0.250 | -0.050 | 0.200 | 242000 | 70.875 | -2.075 | 72.950 | ... | ... | 0 |
0 | ... | ... | 0.225 | -0.025 | 0.200 | 244000 | 72.875 | -2.075 | 74.950 | ... | ... | 0 |
0 | ... | ... | 0.225 | -0.050 | 0.175 | 246000 | 74.875 | -2.075 | 76.950 | ... | ... | 0 |
0 | ... | ... | 0.225 | -0.050 | 0.175 | 248000 | 76.875 | -2.075 | 78.950 | ... | ... | 0 |
0 | ... | ... | 0.200 | -0.025 | 0.175 | 250000 | 78.875 | -2.075 | 80.950 | ... | ... | 0 |
0 | ... | ... | 0.200 | -0.050 | 0.150 | 252000 | 80.875 | -2.075 | 82.950 | ... | ... | 0 |
0 | ... | ... | 0.175 | -0.025 | 0.150 | 254000 | 82.875 | -2.075 | 84.950 | ... | ... | 0 |
0 | ... | ... | 0.175 | -0.025 | 0.150 | 256000 | 84.875 | -2.075 | 86.950 | ... | ... | 0 |
0 | ... | ... | 0.175 | -0.050 | 0.125 | 258000 | 86.875 | -2.075 | 88.950 | ... | ... | 0 |
0 | ... | ... | 0.150 | -0.025 | 0.125 | 260000 | 88.875 | -2.075 | 90.950 | ... | ... | 0 |
0 | ... | ... | 0.150 | -0.025 | 0.125 | 262000 | 90.875 | -2.075 | 92.950 | ... | ... | 0 |
0 | ... | ... | 0.150 | -0.025 | 0.125 | 264000 | 92.875 | -2.075 | 94.950 | ... | ... | 0 |
0 | ... | ... | 0.150 | -0.025 | 0.125 | 266000 | 94.875 | -2.075 | 96.950 | ... | ... | 0 |
0 | ... | ... | 0.125 | -0.025 | 0.100 | 268000 | 96.875 | -2.075 | 98.950 | ... | ... | 0 |
0 | ... | ... | 0.125 | -0.025 | 0.100 | 270000 | 98.875 | -2.075 | 100.950 | ... | ... | 0 |
0 | ... | ... | 0.125 | -0.025 | 0.100 | 272000 | 100.875 | -2.075 | 102.950 | ... | ... | 0 |
0 | ... | ... | 0.125 | -0.025 | 0.100 | 274000 | 102.875 | -2.075 | 104.950 | ... | ... | 0 |
0 | ... | ... | 0.100 | -0.025 | 0.075 | 276000 | 104.875 | -2.075 | 106.950 | ... | ... | 0 |
0 | ... | ... | 0.100 | -0.025 | 0.075 | 278000 | 106.875 | -2.075 | 108.950 | ... | ... | 0 |
0 | ... | ... | 0.075 | 0 | 0.075 | 280000 | 108.875 | -2.075 | 110.950 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 282000 | 110.875 | -2.075 | 112.950 | ... | ... | 0 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 284000 | 112.875 | -2.075 | 114.950 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 286000 | 114.875 | -2.075 | 116.950 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 288000 | 116.875 | -2.075 | 118.950 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 290000 | 118.875 | -2.075 | 120.950 | ... | ... | 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.