Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 80.525 | 3.200 | 83.725 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 78.525 | 3.200 | 81.725 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 76.525 | 3.200 | 79.725 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 74.525 | 3.200 | 77.725 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 72.525 | 3.200 | 75.725 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 70.525 | 3.200 | 73.725 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 68.525 | 3.200 | 71.725 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 66.525 | 3.200 | 69.725 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 64.525 | 3.200 | 67.725 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 62.525 | 3.200 | 65.725 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 60.525 | 3.200 | 63.725 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 58.525 | 3.200 | 61.725 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 56.525 | 3.200 | 59.725 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 54.525 | 3.200 | 57.725 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 52.525 | 3.200 | 55.725 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 50.525 | 3.200 | 53.725 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 48.525 | 3.200 | 51.725 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 46.525 | 3.200 | 49.725 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 44.525 | 3.200 | 47.725 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 42.525 | 3.200 | 45.725 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 40.525 | 3.200 | 43.725 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 39.525 | 3.200 | 42.725 | 123000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 38.525 | 3.200 | 41.725 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 37.525 | 3.200 | 40.725 | 125000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 36.525 | 3.200 | 39.725 | 126000 | 0.013 | -0.012 | 0.025 | ... | ... | 0 |
0 | ... | ... | 35.525 | 3.200 | 38.725 | 127000 | 0.013 | -0.012 | 0.025 | ... | ... | 0 |
0 | ... | ... | 34.525 | 3.200 | 37.725 | 128000 | 0.013 | -0.012 | 0.025 | ... | ... | 0 |
0 | ... | ... | 33.525 | 3.200 | 36.725 | 129000 | 0.013 | -0.012 | 0.025 | ... | ... | 0 |
0 | ... | ... | 32.525 | 3.200 | 35.725 | 130000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 31.525 | 3.200 | 34.725 | 131000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0 | ... | ... | 30.550 | 3.175 | 33.725 | 132000 | 0.025 | -0.050 | 0.075 | ... | ... | 0 |
0 | ... | ... | 29.550 | 3.175 | 32.725 | 133000 | 0.025 | -0.050 | 0.075 | ... | ... | 0 |
0 | ... | ... | 28.550 | 3.175 | 31.725 | 134000 | 0.025 | -0.050 | 0.075 | ... | ... | 0 |
0 | ... | ... | 27.550 | 3.175 | 30.725 | 135000 | 0.025 | -0.050 | 0.075 | ... | ... | 0 |
0 | ... | ... | 26.575 | 3.150 | 29.725 | 136000 | 0.025 | -0.075 | 0.100 | ... | ... | 1 |
0 | ... | ... | 25.575 | 3.150 | 28.725 | 137000 | 0.050 | -0.075 | 0.125 | ... | ... | 0 |
0 | ... | ... | 24.600 | 3.125 | 27.725 | 138000 | 0.050 | -0.075 | 0.125 | ... | ... | 0 |
0 | ... | ... | 23.625 | 3.125 | 26.750 | 139000 | 0.050 | -0.100 | 0.150 | ... | ... | 0 |
0 | ... | ... | 22.650 | 3.100 | 25.750 | 140000 | 0.075 | -0.100 | 0.175 | ... | ... | 6 |
0 | ... | ... | 21.675 | 3.075 | 24.750 | 141000 | 0.075 | -0.125 | 0.200 | ... | ... | 0 |
0 | ... | ... | 20.700 | 3.075 | 23.775 | 142000 | 0.100 | -0.125 | 0.225 | ... | ... | 5 |
0 | ... | ... | 19.750 | 3.025 | 22.775 | 143000 | 0.100 | -0.175 | 0.275 | ... | ... | 39 |
0 | 21.350 | 21.350 | 21.800 | -0.450 | 21.350 | 144000 | 0.125 | -0.175 | 0.300 | 0.225 | 0.150 | 3 |
5 | ... | ... | 17.825 | 3 | 20.825 | 145000 | 0.150 | -0.200 | 0.350 | ... | ... | 17 |
0 | ... | ... | 16.900 | 2.950 | 19.850 | 146000 | 0.175 | -0.250 | 0.425 | ... | ... | 36 |
0 | ... | ... | 15.950 | 2.925 | 18.875 | 147000 | 0.200 | -0.275 | 0.475 | ... | ... | 11 |
0 | ... | ... | 15.025 | 2.900 | 17.925 | 148000 | 0.225 | -0.325 | 0.550 | 0.400 | 0.400 | 29 |
0 | ... | ... | 14.125 | 2.825 | 16.950 | 149000 | 0.275 | -0.350 | 0.625 | ... | ... | 67 |
5 | ... | ... | 13.225 | 2.775 | 16 | 150000 | 0.325 | -0.400 | 0.725 | 0.350 | 0.350 | 73 |
11 | ... | ... | 12.325 | 2.725 | 15.050 | 151000 | 0.350 | -0.025 | 0.375 | 0.350 | 0.350 | 74 |
0 | ... | ... | 11.450 | 2.675 | 14.125 | 152000 | 0.450 | -0.525 | 0.975 | 0.800 | 0.800 | 108 |
5 | ... | ... | 10.600 | 2.600 | 13.200 | 153000 | 0.500 | -0.625 | 1.125 | 0.975 | 0.900 | 82 |
10 | ... | ... | 9.775 | 2.525 | 12.300 | 154000 | 0.600 | -0.675 | 1.275 | 1.050 | 1.050 | 82 |
1 | ... | ... | 8.975 | 2.425 | 11.400 | 155000 | 0.700 | -0.775 | 1.475 | 0.825 | 0.825 | 160 |
0 | ... | ... | 8.200 | 2.300 | 10.500 | 156000 | 0.825 | -0.875 | 1.700 | 1.425 | 1.250 | 443 |
18 | ... | ... | 7.450 | 2.200 | 9.650 | 157000 | 0.850 | -0.100 | 0.950 | 0.900 | 0.825 | 676 |
16 | ... | ... | 6.750 | 2.075 | 8.825 | 158000 | 1.050 | -0.075 | 1.125 | 1.050 | 1.050 | 257 |
4 | ... | ... | 6.075 | 1.925 | 8 | 159000 | 1.300 | -1.275 | 2.575 | 2.075 | 2.075 | 126 |
11 | ... | ... | 5.450 | 1.775 | 7.225 | 160000 | 1.475 | -0.050 | 1.525 | 1.475 | 1.450 | 740 |
4 | ... | ... | 4.850 | 1.625 | 6.475 | 161000 | 1.775 | -1.550 | 3.325 | 2.800 | 1.900 | 224 |
30 | 4.325 | 4.325 | 4.300 | 1.475 | 5.775 | 162000 | 1.950 | -0.100 | 2.050 | 1.950 | 1.950 | 488 |
54 | 3.775 | 3.775 | 3.775 | 1.325 | 5.100 | 163000 | 2.250 | -0.150 | 2.400 | 2.250 | 2.250 | 483 |
139 | 4.250 | 4.050 | 4.475 | -0.425 | 4.050 | 164000 | 2.750 | -2.025 | 4.775 | 4.400 | 2.850 | 291 |
101 | 3.450 | 3.450 | 3.900 | -0.450 | 3.450 | 165000 | 3.100 | -0.075 | 3.175 | 3.100 | 3 | 381 |
66 | 3.575 | 2.600 | 2.475 | 0.900 | 3.375 | 166000 | 3.550 | -0.100 | 3.650 | 3.550 | 3.500 | 332 |
624 | 2.900 | 2.050 | 2.125 | 0.775 | 2.900 | 167000 | 4.175 | -2.400 | 6.575 | 5.350 | 4.200 | 225 |
222 | 2.500 | 2.125 | 1.800 | 0.675 | 2.475 | 168000 | 4.575 | -0.150 | 4.725 | 4.575 | 4.575 | 352 |
167 | 2.150 | 2.125 | 1.525 | 0.550 | 2.075 | 169000 | 5.350 | -2.625 | 7.975 | 7.300 | 7.300 | 122 |
881 | 1.650 | 1.525 | 1.750 | -0.200 | 1.550 | 170000 | 6 | -2.725 | 8.725 | 7.650 | 7.600 | 582 |
227 | 1.500 | 1.075 | 1.075 | 0.375 | 1.450 | 171000 | 6.700 | -2.825 | 9.525 | ... | ... | 172 |
784 | 1.050 | 1.025 | 1.200 | -0.175 | 1.025 | 172000 | 7.450 | -2.900 | 10.350 | ... | ... | 430 |
278 | ... | ... | 0.750 | 0.250 | 1 | 173000 | 8.250 | -2.950 | 11.200 | ... | ... | 437 |
130 | 0.800 | 0.800 | 0.625 | 0.175 | 0.800 | 174000 | 9.050 | -3.025 | 12.075 | ... | ... | 720 |
537 | 0.675 | 0.550 | 0.650 | -0.100 | 0.550 | 175000 | 9.900 | -3.050 | 12.950 | ... | ... | 647 |
484 | 0.425 | 0.425 | 0.450 | 0.100 | 0.550 | 176000 | 10.775 | -3.100 | 13.875 | ... | ... | 511 |
415 | ... | ... | 0.375 | 0.075 | 0.450 | 177000 | 11.675 | -3.125 | 14.800 | ... | ... | 297 |
431 | 0.275 | 0.275 | 0.300 | 0.075 | 0.375 | 178000 | 12.600 | -3.150 | 15.750 | ... | ... | 627 |
269 | ... | ... | 0.275 | 0.025 | 0.300 | 179000 | 13.525 | -3.175 | 16.700 | ... | ... | 709 |
561 | 0.250 | 0.250 | 0.225 | 0.025 | 0.250 | 180000 | 14.475 | -3.175 | 17.650 | ... | ... | 330 |
247 | 0.200 | 0.200 | 0.200 | 0 | 0.200 | 181000 | 15.450 | -3.175 | 18.625 | ... | ... | 172 |
755 | 0.150 | 0.150 | 0.175 | 0 | 0.175 | 182000 | 16.400 | -3.200 | 19.600 | ... | ... | 132 |
301 | 0.150 | 0.150 | 0.150 | 0 | 0.150 | 183000 | 17.375 | -3.200 | 20.575 | ... | ... | 49 |
217 | 0.125 | 0.125 | 0.125 | 0 | 0.125 | 184000 | 18.350 | -3.200 | 21.550 | ... | ... | 14 |
347 | 0.150 | 0.125 | 0.125 | 0 | 0.125 | 185000 | 19.350 | -3.200 | 22.550 | ... | ... | 98 |
174 | ... | ... | 0.100 | 0 | 0.100 | 186000 | 20.325 | -3.200 | 23.525 | ... | ... | 3 |
383 | 0.100 | 0.100 | 0.100 | 0 | 0.100 | 187000 | 21.325 | -3.200 | 24.525 | ... | ... | 8 |
200 | ... | ... | 0.100 | -0.025 | 0.075 | 188000 | 22.325 | -3.200 | 25.525 | ... | ... | 3 |
85 | ... | ... | 0.075 | 0 | 0.075 | 189000 | 23.300 | -3.200 | 26.500 | ... | ... | 11 |
122 | ... | ... | 0.075 | 0 | 0.075 | 190000 | 24.300 | -3.200 | 27.500 | ... | ... | 4 |
10 | ... | ... | 0.075 | 0 | 0.075 | 191000 | 25.300 | -3.200 | 28.500 | ... | ... | 3 |
146 | ... | ... | 0.075 | -0.025 | 0.050 | 192000 | 26.300 | -3.200 | 29.500 | ... | ... | 0 |
38 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 193000 | 27.275 | -3.200 | 30.475 | ... | ... | 0 |
189 | ... | ... | 0.050 | 0 | 0.050 | 194000 | 28.275 | -3.200 | 31.475 | ... | ... | 0 |
69 | ... | ... | 0.050 | 0 | 0.050 | 195000 | 29.275 | -3.200 | 32.475 | ... | ... | 0 |
174 | ... | ... | 0.050 | 0 | 0.050 | 196000 | 30.275 | -3.200 | 33.475 | ... | ... | 0 |
21 | ... | ... | 0.050 | 0 | 0.050 | 197000 | 31.275 | -3.200 | 34.475 | ... | ... | 0 |
33 | ... | ... | 0.050 | 0 | 0.050 | 198000 | 32.275 | -3.200 | 35.475 | ... | ... | 0 |
111 | ... | ... | 0.050 | 0 | 0.050 | 199000 | 33.275 | -3.200 | 36.475 | ... | ... | 3 |
28 | ... | ... | 0.050 | 0 | 0.050 | 200000 | 34.275 | -3.200 | 37.475 | ... | ... | 0 |
32 | ... | ... | 0.050 | 0 | 0.050 | 201000 | 35.275 | -3.200 | 38.475 | ... | ... | 0 |
40 | ... | ... | 0.050 | 0 | 0.050 | 202000 | 36.275 | -3.200 | 39.475 | ... | ... | 0 |
71 | ... | ... | 0.050 | -0.025 | 0.025 | 203000 | 37.275 | -3.200 | 40.475 | ... | ... | 0 |
263 | ... | ... | 0.050 | -0.025 | 0.025 | 204000 | 38.275 | -3.200 | 41.475 | ... | ... | 0 |
750 | ... | ... | 0.050 | -0.025 | 0.025 | 205000 | 39.275 | -3.200 | 42.475 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 206000 | 40.275 | -3.200 | 43.475 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 207000 | 41.275 | -3.200 | 44.475 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 208000 | 42.275 | -3.200 | 45.475 | ... | ... | 0 |
12 | ... | ... | 0.025 | 0 | 0.025 | 209000 | 43.275 | -3.200 | 46.475 | ... | ... | 0 |
15 | ... | ... | 0.025 | 0 | 0.025 | 210000 | 44.275 | -3.200 | 47.475 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 211000 | 45.275 | -3.200 | 48.475 | ... | ... | 0 |
15 | ... | ... | 0.025 | 0 | 0.025 | 212000 | 46.275 | -3.200 | 49.475 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 213000 | 47.275 | -3.200 | 50.475 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 214000 | 48.275 | -3.200 | 51.475 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 215000 | 49.275 | -3.200 | 52.475 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 216000 | 50.275 | -3.200 | 53.475 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 217000 | 51.275 | -3.200 | 54.475 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 218000 | 52.275 | -3.200 | 55.475 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 219000 | 53.275 | -3.200 | 56.475 | ... | ... | 0 |
0 | ... | ... | 0.025 | -0.012 | 0.013 | 220000 | 54.275 | -3.200 | 57.475 | ... | ... | 0 |
1 | ... | ... | 0.025 | -0.012 | 0.013 | 221000 | 55.275 | -3.200 | 58.475 | ... | ... | 0 |
15 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 56.275 | -3.200 | 59.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 57.275 | -3.200 | 60.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 58.275 | -3.200 | 61.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 59.275 | -3.200 | 62.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 60.275 | -3.200 | 63.475 | ... | ... | 0 |
193 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 61.275 | -3.200 | 64.475 | ... | ... | 0 |
38 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 62.275 | -3.200 | 65.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 63.275 | -3.200 | 66.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 64.275 | -3.200 | 67.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 65.275 | -3.200 | 68.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 66.275 | -3.200 | 69.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 68.275 | -3.200 | 71.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 70.275 | -3.200 | 73.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 72.275 | -3.200 | 75.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 74.275 | -3.200 | 77.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 76.275 | -3.200 | 79.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 78.275 | -3.200 | 81.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 80.275 | -3.200 | 83.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 82.275 | -3.200 | 85.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 84.275 | -3.200 | 87.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 86.275 | -3.200 | 89.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 88.275 | -3.200 | 91.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 90.275 | -3.200 | 93.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 92.275 | -3.200 | 95.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 94.275 | -3.200 | 97.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 96.275 | -3.200 | 99.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 98.275 | -3.200 | 101.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 100.275 | -3.200 | 103.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 102.275 | -3.200 | 105.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 104.275 | -3.200 | 107.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 106.275 | -3.200 | 109.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 108.275 | -3.200 | 111.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 110.275 | -3.200 | 113.475 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 112.275 | -3.200 | 115.475 | ... | ... | 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.