Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 118.750 | 1 | 119.750 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 116.750 | 1 | 117.750 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 114.750 | 1 | 115.750 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 112.750 | 1 | 113.750 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 110.750 | 1 | 111.750 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 108.750 | 1 | 109.750 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 106.750 | 1 | 107.750 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 104.750 | 1 | 105.750 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 102.750 | 1 | 103.750 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 100.750 | 1 | 101.750 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 98.750 | 1 | 99.750 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 96.750 | 1 | 97.750 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 94.750 | 1 | 95.750 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 92.750 | 1 | 93.750 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 90.750 | 1 | 91.750 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 88.750 | 1 | 89.750 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 86.750 | 1 | 87.750 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 84.750 | 1 | 85.750 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 82.750 | 1 | 83.750 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 80.750 | 1 | 81.750 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 78.750 | 1 | 79.750 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 76.750 | 1 | 77.750 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 74.750 | 1 | 75.750 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 72.750 | 1 | 73.750 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 70.750 | 1 | 71.750 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 68.750 | 1 | 69.750 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 66.750 | 1 | 67.750 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 64.750 | 1 | 65.750 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 62.750 | 1 | 63.750 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 60.750 | 1 | 61.750 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 58.750 | 1 | 59.750 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 2 |
0 | ... | ... | 56.750 | 1 | 57.750 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 54.750 | 1 | 55.750 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 1 |
0 | ... | ... | 52.750 | 1 | 53.750 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 4 |
0 | ... | ... | 50.750 | 1 | 51.750 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 15 |
0 | ... | ... | 48.750 | 1 | 49.750 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 46.750 | 1 | 47.750 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 44.750 | 1 | 45.750 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 11 |
0 | ... | ... | 42.750 | 1 | 43.750 | 136000 | 0.013 | -0.013 | 0.025 | ... | ... | 42 |
0 | ... | ... | 40.750 | 1 | 41.750 | 138000 | 0.025 | 0 | 0.025 | ... | ... | 0 |
19 | ... | ... | 38.750 | 1 | 39.750 | 140000 | 0.025 | 0 | 0.025 | ... | ... | 13 |
21 | ... | ... | 36.750 | 1 | 37.750 | 142000 | 0.050 | 0 | 0.050 | ... | ... | 0 |
12 | ... | ... | 34.750 | 1 | 35.750 | 144000 | 0.075 | 0 | 0.075 | ... | ... | 10 |
0 | ... | ... | 32.775 | 1 | 33.775 | 146000 | 0.100 | -0.025 | 0.125 | ... | ... | 11 |
0 | ... | ... | 30.825 | 0.975 | 31.800 | 148000 | 0.150 | -0.025 | 0.175 | ... | ... | 2 |
45 | ... | ... | 28.900 | 0.975 | 29.875 | 150000 | 0.200 | -0.050 | 0.250 | ... | ... | 31 |
0 | ... | ... | 27 | 0.950 | 27.950 | 152000 | 0.275 | -0.050 | 0.325 | ... | ... | 1 |
8 | ... | ... | 25.125 | 0.925 | 26.050 | 154000 | 0.400 | -0.050 | 0.450 | ... | ... | 0 |
0 | ... | ... | 23.275 | 0.925 | 24.200 | 156000 | 0.550 | -0.075 | 0.625 | ... | ... | 0 |
16 | ... | ... | 21.500 | 0.900 | 22.400 | 158000 | 0.725 | -0.100 | 0.825 | ... | ... | 5 |
16 | ... | ... | 19.750 | 0.875 | 20.625 | 160000 | 0.950 | -0.125 | 1.075 | ... | ... | 10 |
11 | ... | ... | 18.075 | 0.825 | 18.900 | 162000 | 1.225 | -0.150 | 1.375 | ... | ... | 10 |
0 | ... | ... | 16.450 | 0.800 | 17.250 | 164000 | 1.575 | -0.175 | 1.750 | ... | ... | 30 |
10 | ... | ... | 14.900 | 0.775 | 15.675 | 166000 | 1.975 | -0.225 | 2.200 | ... | ... | 60 |
0 | ... | ... | 13.425 | 0.725 | 14.150 | 168000 | 2.475 | -0.250 | 2.725 | ... | ... | 14 |
17 | ... | ... | 12.025 | 0.700 | 12.725 | 170000 | 3.025 | -0.300 | 3.325 | ... | ... | 29 |
20 | ... | ... | 10.725 | 0.650 | 11.375 | 172000 | 3.675 | -0.325 | 4 | ... | ... | 8 |
21 | ... | ... | 9.500 | 0.625 | 10.125 | 174000 | 4.400 | -0.375 | 4.775 | ... | ... | 42 |
4 | ... | ... | 8.375 | 0.575 | 8.950 | 176000 | 5.225 | -0.425 | 5.650 | ... | ... | 38 |
10 | ... | ... | 7.350 | 0.525 | 7.875 | 178000 | 6.125 | -0.475 | 6.600 | ... | ... | 10 |
24 | ... | ... | 6.400 | 0.475 | 6.875 | 180000 | 7.125 | -0.525 | 7.650 | ... | ... | 24 |
50 | ... | ... | 5.550 | 0.425 | 5.975 | 182000 | 8.225 | -0.550 | 8.775 | ... | ... | 10 |
150 | ... | ... | 4.775 | 0.375 | 5.150 | 184000 | 9.400 | -0.600 | 10 | ... | ... | 40 |
23 | ... | ... | 4.075 | 0.350 | 4.425 | 186000 | 10.650 | -0.650 | 11.300 | ... | ... | 0 |
13 | ... | ... | 3.475 | 0.300 | 3.775 | 188000 | 12 | -0.675 | 12.675 | ... | ... | 0 |
34 | ... | ... | 2.950 | 0.250 | 3.200 | 190000 | 13.425 | -0.725 | 14.150 | ... | ... | 0 |
0 | ... | ... | 2.475 | 0.225 | 2.700 | 192000 | 14.900 | -0.775 | 15.675 | ... | ... | 0 |
110 | ... | ... | 2.075 | 0.200 | 2.275 | 194000 | 16.450 | -0.800 | 17.250 | ... | ... | 0 |
0 | ... | ... | 1.725 | 0.175 | 1.900 | 196000 | 18.075 | -0.825 | 18.900 | ... | ... | 0 |
10 | ... | ... | 1.425 | 0.150 | 1.575 | 198000 | 19.750 | -0.850 | 20.600 | ... | ... | 0 |
2 | ... | ... | 1.175 | 0.125 | 1.300 | 200000 | 21.475 | -0.850 | 22.325 | ... | ... | 0 |
0 | ... | ... | 0.950 | 0.125 | 1.075 | 202000 | 23.225 | -0.875 | 24.100 | ... | ... | 0 |
0 | ... | ... | 0.775 | 0.100 | 0.875 | 204000 | 25.025 | -0.900 | 25.925 | ... | ... | 0 |
0 | ... | ... | 0.625 | 0.075 | 0.700 | 206000 | 26.850 | -0.925 | 27.775 | ... | ... | 0 |
0 | ... | ... | 0.500 | 0.075 | 0.575 | 208000 | 28.725 | -0.925 | 29.650 | ... | ... | 0 |
25 | ... | ... | 0.400 | 0.050 | 0.450 | 210000 | 30.600 | -0.950 | 31.550 | ... | ... | 0 |
0 | ... | ... | 0.325 | 0.050 | 0.375 | 212000 | 32.500 | -0.975 | 33.475 | ... | ... | 0 |
0 | ... | ... | 0.250 | 0.050 | 0.300 | 214000 | 34.425 | -0.975 | 35.400 | ... | ... | 0 |
0 | ... | ... | 0.200 | 0.025 | 0.225 | 216000 | 36.375 | -0.975 | 37.350 | ... | ... | 0 |
0 | ... | ... | 0.150 | 0.025 | 0.175 | 218000 | 38.325 | -0.975 | 39.300 | ... | ... | 0 |
0 | ... | ... | 0.125 | 0.025 | 0.150 | 220000 | 40.300 | -0.975 | 41.275 | ... | ... | 0 |
0 | ... | ... | 0.100 | 0 | 0.100 | 222000 | 42.275 | -0.975 | 43.250 | ... | ... | 0 |
5 | ... | ... | 0.075 | 0 | 0.075 | 224000 | 44.250 | -1 | 45.250 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0.025 | 0.075 | 226000 | 46.250 | -1 | 47.250 | ... | ... | 0 |
0 | ... | ... | 0.050 | 0 | 0.050 | 228000 | 48.250 | -1 | 49.250 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0.025 | 0.050 | 230000 | 50.250 | -1 | 51.250 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 232000 | 52.250 | -1 | 53.250 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 234000 | 54.250 | -1 | 55.250 | ... | ... | 0 |
0 | ... | ... | 0.025 | 0 | 0.025 | 236000 | 56.250 | -1 | 57.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 58.250 | -1 | 59.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 60.250 | -1 | 61.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 62.250 | -1 | 63.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 64.250 | -1 | 65.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 66.250 | -1 | 67.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 68.250 | -1 | 69.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 70.250 | -1 | 71.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 72.250 | -1 | 73.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 74.250 | -1 | 75.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 76.250 | -1 | 77.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 78.250 | -1 | 79.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 80.250 | -1 | 81.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 82.250 | -1 | 83.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 84.250 | -1 | 85.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 86.250 | -1 | 87.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 88.250 | -1 | 89.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 90.250 | -1 | 91.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 92.250 | -1 | 93.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 94.250 | -1 | 95.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 96.250 | -1 | 97.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 98.250 | -1 | 99.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 100.250 | -1 | 101.250 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 102.250 | -1 | 103.250 | ... | ... | 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.