Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 119 | 0 | 119 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 117 | 0 | 117 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 115 | 0 | 115 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 113 | 0 | 113 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 111 | 0 | 111 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 109 | 0 | 109 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 107 | 0 | 107 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 105 | 0 | 105 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 103 | 0 | 103 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 101 | 0 | 101 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 99 | 0 | 99 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 97 | 0 | 97 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 95 | 0 | 95 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 93 | 0 | 93 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 91 | 0 | 91 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 89 | 0 | 89 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 87 | 0 | 87 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 85 | 0 | 85 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 83 | 0 | 83 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 81 | 0 | 81 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 79 | 0 | 79 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 77 | 0 | 77 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 75 | 0 | 75 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 73 | 0 | 73 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 71 | 0 | 71 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 1 |
0 | ... | ... | 69 | 0 | 69 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 67 | 0 | 67 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 65 | 0 | 65 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 63 | 0 | 63 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 61 | 0 | 61 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 59 | 0 | 59 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 1 |
0 | ... | ... | 57 | 0 | 57 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 55 | 0 | 55 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 1 |
0 | ... | ... | 53 | 0 | 53 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 4 |
0 | ... | ... | 51 | 0 | 51 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 15 |
0 | ... | ... | 49 | 0 | 49 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 47 | 0 | 47 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 22 |
0 | ... | ... | 46 | 0 | 46 | 133000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 45 | 0 | 45 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 22 |
0 | ... | ... | 44 | 0 | 44 | 135000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 43 | 0 | 43 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 32 |
0 | ... | ... | 42 | 0 | 42 | 137000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 41 | 0 | 41 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 40 | 0 | 40 | 139000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
24 | ... | ... | 39 | 0 | 39 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 2 |
0 | ... | ... | 38 | 0 | 38 | 141000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
33 | ... | ... | 37 | 0 | 37 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 11 |
0 | ... | ... | 36 | 0 | 36 | 143000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
12 | ... | ... | 35 | 0 | 35 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 34 | 0 | 34 | 145000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 33 | 0 | 33 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 10 |
0 | ... | ... | 32 | 0 | 32 | 147000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 31 | 0 | 31 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 2 |
0 | ... | ... | 30 | 0 | 30 | 149000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
30 | ... | ... | 29 | 0 | 29 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 23 |
0 | ... | ... | 28 | 0 | 28 | 151000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
11 | ... | ... | 27 | 0 | 27 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 20 |
0 | ... | ... | 26 | 0 | 26 | 153000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
8 | ... | ... | 25 | 0 | 25 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 24 | 0 | 24 | 155000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 23 | 0 | 23 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 22 | 0 | 22 | 157000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
16 | ... | ... | 21 | 0 | 21 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 5 |
0 | ... | ... | 20 | 0 | 20 | 159000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
16 | ... | ... | 19 | 0 | 19 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 10 |
0 | ... | ... | 18 | 0 | 18 | 161000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 17 | 0 | 17 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 36 |
0 | ... | ... | 16 | 0 | 16 | 163000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
35 | ... | ... | 15 | 0 | 15 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 110 |
0 | ... | ... | 14 | 0 | 14 | 165000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
10 | ... | ... | 13 | 0 | 13 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 50 |
0 | ... | ... | 12 | 0 | 12 | 167000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
22 | ... | ... | 11 | 0 | 11 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 30 |
0 | ... | ... | 10 | 0 | 10 | 169000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
34 | ... | ... | 9 | 0 | 9 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 55 |
0 | ... | ... | 8 | 0 | 8 | 171000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
20 | ... | ... | 7 | 0 | 7 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 166 |
0 | ... | ... | 6 | 0 | 6 | 173000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
6 | ... | ... | 5.025 | -0.025 | 5 | 174000 | 0.013 | -0.013 | 0.025 | ... | ... | 43 |
0 | ... | ... | 4.075 | -0.050 | 4.025 | 175000 | 0.025 | -0.050 | 0.075 | ... | ... | 30 |
5 | ... | ... | 3.175 | -0.075 | 3.100 | 176000 | 0.100 | -0.075 | 0.175 | ... | ... | 81 |
0 | ... | ... | 2.350 | -0.125 | 2.225 | 177000 | 0.225 | -0.125 | 0.350 | ... | ... | 0 |
57 | ... | ... | 1.650 | -0.175 | 1.475 | 178000 | 0.475 | -0.175 | 0.650 | 0.500 | 0.475 | 80 |
0 | ... | ... | 1.075 | -0.175 | 0.900 | 179000 | 0.900 | -0.175 | 1.075 | ... | ... | 0 |
123 | ... | ... | 0.650 | -0.175 | 0.475 | 180000 | 1.475 | -0.175 | 1.650 | ... | ... | 90 |
0 | ... | ... | 0.350 | -0.125 | 0.225 | 181000 | 2.225 | -0.125 | 2.350 | ... | ... | 0 |
80 | ... | ... | 0.175 | -0.075 | 0.100 | 182000 | 3.100 | -0.075 | 3.175 | ... | ... | 10 |
0 | ... | ... | 0.075 | -0.050 | 0.025 | 183000 | 4.025 | -0.050 | 4.075 | ... | ... | 0 |
203 | ... | ... | 0.025 | -0.013 | 0.013 | 184000 | 5 | -0.025 | 5.025 | ... | ... | 50 |
0 | ... | ... | 0.025 | -0.013 | 0.013 | 185000 | 6 | 0 | 6 | ... | ... | 0 |
130 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 7 | 0 | 7 | ... | ... | 10 |
0 | ... | ... | 0.013 | 0 | 0.013 | 187000 | 8 | 0 | 8 | ... | ... | 0 |
129 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 9 | 0 | 9 | ... | ... | 40 |
0 | ... | ... | 0.013 | 0 | 0.013 | 189000 | 10 | 0 | 10 | ... | ... | 0 |
35 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 11 | 0 | 11 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 191000 | 12 | 0 | 12 | ... | ... | 0 |
20 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 13 | 0 | 13 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 193000 | 14 | 0 | 14 | ... | ... | 0 |
122 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 15 | 0 | 15 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 195000 | 16 | 0 | 16 | ... | ... | 0 |
75 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 17 | 0 | 17 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 197000 | 18 | 0 | 18 | ... | ... | 0 |
10 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 19 | 0 | 19 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 199000 | 20 | 0 | 20 | ... | ... | 0 |
78 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 21 | 0 | 21 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 201000 | 22 | 0 | 22 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 23 | 0 | 23 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 203000 | 24 | 0 | 24 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 25 | 0 | 25 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 205000 | 26 | 0 | 26 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 27 | 0 | 27 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 207000 | 28 | 0 | 28 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 29 | 0 | 29 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 209000 | 30 | 0 | 30 | ... | ... | 0 |
25 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 31 | 0 | 31 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 211000 | 32 | 0 | 32 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 33 | 0 | 33 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 213000 | 34 | 0 | 34 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 35 | 0 | 35 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 215000 | 36 | 0 | 36 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 37 | 0 | 37 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 217000 | 38 | 0 | 38 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 39 | 0 | 39 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 219000 | 40 | 0 | 40 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 41 | 0 | 41 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 221000 | 42 | 0 | 42 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 43 | 0 | 43 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 44 | 0 | 44 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 45 | 0 | 45 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 46 | 0 | 46 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 47 | 0 | 47 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 48 | 0 | 48 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 49 | 0 | 49 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 50 | 0 | 50 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 51 | 0 | 51 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 52 | 0 | 52 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 53 | 0 | 53 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 55 | 0 | 55 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 57 | 0 | 57 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 59 | 0 | 59 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 61 | 0 | 61 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 63 | 0 | 63 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 65 | 0 | 65 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 67 | 0 | 67 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 69 | 0 | 69 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 71 | 0 | 71 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 73 | 0 | 73 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 75 | 0 | 75 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 77 | 0 | 77 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 79 | 0 | 79 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 81 | 0 | 81 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 83 | 0 | 83 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 85 | 0 | 85 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 87 | 0 | 87 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 89 | 0 | 89 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 91 | 0 | 91 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 93 | 0 | 93 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 95 | 0 | 95 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 97 | 0 | 97 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 99 | 0 | 99 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 101 | 0 | 101 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 103 | 0 | 103 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 105 | 0 | 105 | ... | ... | 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.