Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 91.750 | 0.525 | 92.275 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 89.750 | 0.525 | 90.275 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 87.750 | 0.525 | 88.275 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 85.750 | 0.525 | 86.275 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 83.750 | 0.525 | 84.275 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 81.750 | 0.525 | 82.275 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 79.750 | 0.525 | 80.275 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 77.750 | 0.525 | 78.275 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 75.750 | 0.525 | 76.275 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 73.750 | 0.525 | 74.275 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 71.750 | 0.525 | 72.275 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 69.750 | 0.525 | 70.275 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 67.750 | 0.525 | 68.275 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 65.750 | 0.525 | 66.275 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 63.750 | 0.525 | 64.275 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 61.750 | 0.525 | 62.275 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 59.750 | 0.525 | 60.275 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 57.750 | 0.525 | 58.275 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 55.750 | 0.525 | 56.275 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 53.750 | 0.525 | 54.275 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 20 |
0 | ... | ... | 51.750 | 0.525 | 52.275 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 49.750 | 0.525 | 50.275 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 21 |
0 | ... | ... | 47.750 | 0.525 | 48.275 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 46.750 | 0.525 | 47.275 | 113000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 45.750 | 0.525 | 46.275 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 44.750 | 0.525 | 45.275 | 115000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 43.750 | 0.525 | 44.275 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 1 |
0 | ... | ... | 42.750 | 0.525 | 43.275 | 117000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 41.750 | 0.525 | 42.275 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 35 |
0 | ... | ... | 40.750 | 0.525 | 41.275 | 119000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 39.750 | 0.525 | 40.275 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 34 |
0 | ... | ... | 38.750 | 0.525 | 39.275 | 121000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 37.750 | 0.525 | 38.275 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 302 |
0 | ... | ... | 36.750 | 0.525 | 37.275 | 123000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 35.750 | 0.525 | 36.275 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 27 |
0 | ... | ... | 34.750 | 0.525 | 35.275 | 125000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 33.750 | 0.525 | 34.275 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 83 |
0 | ... | ... | 32.750 | 0.525 | 33.275 | 127000 | 0.013 | 0 | 0.013 | ... | ... | 3 |
20 | ... | ... | 31.750 | 0.525 | 32.275 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 86 |
1 | ... | ... | 30.750 | 0.525 | 31.275 | 129000 | 0.013 | 0 | 0.013 | ... | ... | 5 |
12 | ... | ... | 29.750 | 0.525 | 30.275 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 177 |
0 | ... | ... | 28.750 | 0.525 | 29.275 | 131000 | 0.013 | 0 | 0.013 | ... | ... | 12 |
15 | ... | ... | 27.750 | 0.525 | 28.275 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 446 |
0 | ... | ... | 26.750 | 0.525 | 27.275 | 133000 | 0.013 | 0 | 0.013 | ... | ... | 60 |
1 | ... | ... | 25.750 | 0.525 | 26.275 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 257 |
0 | ... | ... | 24.750 | 0.525 | 25.275 | 135000 | 0.013 | 0 | 0.013 | ... | ... | 13 |
0 | ... | ... | 23.750 | 0.525 | 24.275 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 703 |
0 | ... | ... | 22.750 | 0.525 | 23.275 | 137000 | 0.013 | 0 | 0.013 | ... | ... | 34 |
0 | ... | ... | 21.750 | 0.525 | 22.275 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 671 |
0 | ... | ... | 20.750 | 0.525 | 21.275 | 139000 | 0.013 | 0 | 0.013 | ... | ... | 41 |
30 | ... | ... | 19.750 | 0.525 | 20.275 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 1551 |
0 | ... | ... | 18.750 | 0.525 | 19.275 | 141000 | 0.013 | 0 | 0.013 | ... | ... | 1028 |
9 | ... | ... | 17.750 | 0.525 | 18.275 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 1749 |
1 | ... | ... | 16.750 | 0.525 | 17.275 | 143000 | 0.013 | 0 | 0.013 | ... | ... | 1180 |
13 | ... | ... | 15.750 | 0.525 | 16.275 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 1484 |
3 | ... | ... | 14.750 | 0.525 | 15.275 | 145000 | 0.013 | 0 | 0.013 | ... | ... | 1446 |
33 | ... | ... | 13.750 | 0.525 | 14.275 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 1302 |
3 | ... | ... | 12.750 | 0.525 | 13.275 | 147000 | 0.013 | 0 | 0.013 | ... | ... | 1402 |
305 | ... | ... | 11.750 | 0.525 | 12.275 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 1680 |
11 | ... | ... | 10.750 | 0.525 | 11.275 | 149000 | 0.013 | 0 | 0.013 | ... | ... | 887 |
1418 | 10 | 9.600 | 9.750 | 0.525 | 10.275 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 3187 |
122 | 8.900 | 8.900 | 8.750 | 0.525 | 9.275 | 151000 | 0.013 | 0 | 0.013 | ... | ... | 622 |
1155 | 7.775 | 7.775 | 7.750 | 0.525 | 8.275 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 4696 |
288 | ... | ... | 6.750 | 0.525 | 7.275 | 153000 | 0.013 | 0 | 0.013 | ... | ... | 1555 |
1846 | 5.600 | 5.600 | 5.750 | 0.525 | 6.275 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 2825 |
1458 | 5.275 | 4.600 | 4.750 | 0.525 | 5.275 | 155000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | 1844 |
3348 | 4.125 | 3.750 | 3.750 | 0.525 | 4.275 | 156000 | 0.025 | 0.012 | 0.013 | 0.025 | 0.025 | 2967 |
404 | 3.250 | 2.600 | 2.750 | 0.525 | 3.275 | 157000 | 0.013 | -0.062 | 0.075 | 0.013 | 0.013 | 1163 |
2353 | 2.200 | 1.600 | 1.775 | 0.500 | 2.275 | 158000 | 0.013 | -0.012 | 0.025 | 0.013 | 0.013 | 2335 |
1337 | 1.250 | 0.650 | 0.875 | 0.400 | 1.275 | 159000 | 0.013 | -0.112 | 0.125 | 0.100 | 0.013 | 465 |
0 | 0.375 | 0.075 | 0.275 | 0 | 0.275 | 160000 | 0.050 | -0.475 | 0.525 | 0.075 | 0.050 | 141 |
1159 | 0.050 | 0.025 | 0.075 | -0.050 | 0.025 | 161000 | 0.725 | -0.600 | 1.325 | ... | ... | 53 |
1839 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 162000 | 1.725 | -0.550 | 2.275 | ... | ... | 103 |
438 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 2.725 | -0.525 | 3.250 | ... | ... | 4 |
1196 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 3.725 | -0.525 | 4.250 | ... | ... | 2 |
401 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 4.725 | -0.525 | 5.250 | ... | ... | 4 |
242 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 5.725 | -0.525 | 6.250 | ... | ... | 4 |
239 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 6.725 | -0.525 | 7.250 | ... | ... | 0 |
136 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 7.725 | -0.525 | 8.250 | ... | ... | 12 |
45 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 8.725 | -0.525 | 9.250 | ... | ... | 0 |
817 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 9.725 | -0.525 | 10.250 | ... | ... | 7 |
2 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 10.725 | -0.525 | 11.250 | ... | ... | 0 |
31 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 11.725 | -0.525 | 12.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 173000 | 12.725 | -0.525 | 13.250 | ... | ... | 0 |
227 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 13.725 | -0.525 | 14.250 | ... | ... | 0 |
16 | ... | ... | 0.013 | 0 | 0.013 | 175000 | 14.725 | -0.525 | 15.250 | ... | ... | 0 |
1 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 15.725 | -0.525 | 16.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 177000 | 16.725 | -0.525 | 17.250 | ... | ... | 1 |
0 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 17.725 | -0.525 | 18.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 179000 | 18.725 | -0.525 | 19.250 | ... | ... | 0 |
73 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 19.725 | -0.525 | 20.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 181000 | 20.725 | -0.525 | 21.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 21.725 | -0.525 | 22.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 183000 | 22.725 | -0.525 | 23.250 | ... | ... | 0 |
10 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 23.725 | -0.525 | 24.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 185000 | 24.725 | -0.525 | 25.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 25.725 | -0.525 | 26.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 187000 | 26.725 | -0.525 | 27.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 27.725 | -0.525 | 28.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 189000 | 28.725 | -0.525 | 29.250 | ... | ... | 0 |
222 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 29.725 | -0.525 | 30.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 191000 | 30.725 | -0.525 | 31.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 31.725 | -0.525 | 32.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 193000 | 32.725 | -0.525 | 33.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 33.725 | -0.525 | 34.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 195000 | 34.725 | -0.525 | 35.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 35.725 | -0.525 | 36.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 197000 | 36.725 | -0.525 | 37.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 37.725 | -0.525 | 38.250 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 199000 | 38.725 | ... | ... | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 39.725 | -0.525 | 40.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 41.725 | -0.525 | 42.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 43.725 | -0.525 | 44.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 45.725 | -0.525 | 46.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 47.725 | -0.525 | 48.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 49.725 | -0.525 | 50.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 51.725 | -0.525 | 52.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 53.725 | -0.525 | 54.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 55.725 | -0.525 | 56.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 57.725 | -0.525 | 58.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 59.725 | -0.525 | 60.250 | ... | ... | 0 |
70 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 61.725 | -0.525 | 62.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 63.725 | -0.525 | 64.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 65.725 | -0.525 | 66.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 67.725 | -0.525 | 68.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 69.725 | -0.525 | 70.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 71.725 | -0.525 | 72.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 73.725 | -0.525 | 74.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 75.725 | -0.525 | 76.250 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 238000 | 77.725 | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 240000 | 79.725 | ... | ... | ... | ... | 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.