Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 64.200 | -0.550 | 63.650 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 62.200 | -0.550 | 61.650 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 60.200 | -0.550 | 59.650 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 58.200 | -0.550 | 57.650 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 56.200 | -0.550 | 55.650 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 54.200 | -0.550 | 53.650 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 52.200 | -0.550 | 51.650 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 50.200 | -0.550 | 49.650 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 48.200 | -0.550 | 47.650 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 46.200 | -0.550 | 45.650 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 44.200 | -0.550 | 43.650 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 42.200 | -0.550 | 41.650 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 40.200 | -0.550 | 39.650 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 38.200 | -0.550 | 37.650 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 36.200 | -0.550 | 35.650 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 34.200 | -0.550 | 33.650 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 32.200 | -0.550 | 31.650 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | ... | ... | 30.650 | 95000 | 0.013 | ... | ... | ... | ... | 0 |
0 | ... | ... | 30.200 | -0.550 | 29.650 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 29.200 | -0.550 | 28.650 | 97000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 28.200 | -0.550 | 27.650 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 27.200 | -0.550 | 26.650 | 99000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 26.200 | -0.550 | 25.650 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 25.200 | -0.550 | 24.650 | 101000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 24.200 | -0.550 | 23.650 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 23.200 | -0.550 | 22.650 | 103000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 22.200 | -0.550 | 21.650 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 21.200 | -0.550 | 20.650 | 105000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 20.200 | -0.550 | 19.650 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 19.200 | -0.550 | 18.650 | 107000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 18.200 | -0.550 | 17.650 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 17.200 | -0.550 | 16.650 | 109000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 16.200 | -0.550 | 15.650 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 15.200 | -0.550 | 14.650 | 111000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 14.200 | -0.550 | 13.650 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 13.200 | -0.550 | 12.650 | 113000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 12.200 | -0.550 | 11.650 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 11.200 | -0.550 | 10.650 | 115000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 10.200 | -0.550 | 9.650 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 9.200 | -0.550 | 8.650 | 117000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 8.200 | -0.550 | 7.650 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 7.200 | -0.550 | 6.650 | 119000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 6.200 | -0.550 | 5.650 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 100 |
0 | ... | ... | 5.200 | -0.550 | 4.650 | 121000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 4.225 | -0.550 | 3.675 | 122000 | 0.025 | 0 | 0.025 | ... | ... | 8 |
0 | ... | ... | 3.275 | -0.550 | 2.725 | 123000 | 0.075 | -0.025 | 0.100 | ... | ... | 9 |
0 | ... | ... | 2.400 | -0.525 | 1.875 | 124000 | 0.225 | 0 | 0.225 | ... | ... | 100 |
0 | ... | ... | 1.650 | -0.500 | 1.150 | 125000 | 0.500 | 0.050 | 0.450 | ... | ... | 0 |
0 | ... | ... | 1.050 | -0.425 | 0.625 | 126000 | 0.975 | 0.125 | 0.850 | ... | ... | 140 |
0 | ... | ... | 0.600 | -0.300 | 0.300 | 127000 | 1.650 | 0.250 | 1.400 | ... | ... | 50 |
25 | ... | ... | 0.275 | -0.150 | 0.125 | 128000 | 2.450 | 0.375 | 2.075 | ... | ... | 140 |
0 | ... | ... | 0.075 | -0.025 | 0.050 | 129000 | 3.375 | 0.500 | 2.875 | ... | ... | 16 |
114 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 4.350 | 0.550 | 3.800 | ... | ... | 176 |
0 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 5.350 | 0.550 | 4.800 | ... | ... | 0 |
74 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 6.350 | 0.550 | 5.800 | ... | ... | 115 |
10 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 7.350 | 0.550 | 6.800 | ... | ... | 0 |
61 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 8.350 | 0.550 | 7.800 | ... | ... | 68 |
0 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 9.350 | 0.550 | 8.800 | ... | ... | 0 |
100 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 10.350 | 0.550 | 9.800 | ... | ... | 140 |
0 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 11.350 | 0.550 | 10.800 | ... | ... | 0 |
170 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 12.350 | 0.550 | 11.800 | ... | ... | 195 |
0 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 13.350 | 0.550 | 12.800 | ... | ... | 0 |
95 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 14.350 | 0.550 | 13.800 | ... | ... | 167 |
0 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 15.350 | 0.550 | 14.800 | ... | ... | 0 |
90 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 16.350 | 0.550 | 15.800 | ... | ... | 75 |
0 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 17.350 | 0.550 | 16.800 | ... | ... | 0 |
188 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 18.350 | 0.550 | 17.800 | ... | ... | 106 |
0 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 19.350 | 0.550 | 18.800 | ... | ... | 0 |
78 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 20.350 | 0.550 | 19.800 | ... | ... | 6 |
0 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 21.350 | 0.550 | 20.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 22.350 | 0.550 | 21.800 | ... | ... | 82 |
0 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 23.350 | 0.550 | 22.800 | ... | ... | 0 |
185 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 24.350 | 0.550 | 23.800 | ... | ... | 19 |
0 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 25.350 | 0.550 | 24.800 | ... | ... | 0 |
83 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 26.350 | 0.550 | 25.800 | ... | ... | 65 |
0 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 27.350 | 0.550 | 26.800 | ... | ... | 0 |
113 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 28.350 | 0.550 | 27.800 | ... | ... | 15 |
0 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 29.350 | 0.550 | 28.800 | ... | ... | 0 |
21 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 30.350 | 0.550 | 29.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 31.350 | 0.550 | 30.800 | ... | ... | 0 |
65 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 32.350 | 0.550 | 31.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 33.350 | 0.550 | 32.800 | ... | ... | 0 |
84 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 34.350 | 0.550 | 33.800 | ... | ... | 25 |
0 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 35.350 | 0.550 | 34.800 | ... | ... | 0 |
54 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 36.350 | 0.550 | 35.800 | ... | ... | 17 |
21 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 38.350 | 0.550 | 37.800 | ... | ... | 19 |
26 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 40.350 | 0.550 | 39.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 42.350 | 0.550 | 41.800 | ... | ... | 10 |
45 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 44.350 | 0.550 | 43.800 | ... | ... | 4 |
4 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 46.350 | 0.550 | 45.800 | ... | ... | 0 |
2 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 48.350 | 0.550 | 47.800 | ... | ... | 0 |
15 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 50.350 | 0.550 | 49.800 | ... | ... | 0 |
19 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 52.350 | 0.550 | 51.800 | ... | ... | 5 |
15 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 54.350 | 0.550 | 53.800 | ... | ... | 0 |
15 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 56.350 | 0.550 | 55.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 58.350 | 0.550 | 57.800 | ... | ... | 0 |
12 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 60.350 | 0.550 | 59.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 62.350 | 0.550 | 61.800 | ... | ... | 0 |
31 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 64.350 | 0.550 | 63.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 66.350 | 0.550 | 65.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 68.350 | 0.550 | 67.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 70.350 | 0.550 | 69.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 72.350 | 0.550 | 71.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 74.350 | 0.550 | 73.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 76.350 | 0.550 | 75.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 78.350 | 0.550 | 77.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 80.350 | 0.550 | 79.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 82.350 | 0.550 | 81.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 84.350 | 0.550 | 83.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 86.350 | 0.550 | 85.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 88.350 | 0.550 | 87.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 90.350 | 0.550 | 89.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 92.350 | 0.550 | 91.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 94.350 | 0.550 | 93.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 96.350 | 0.550 | 95.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 98.350 | 0.550 | 97.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 100.350 | 0.550 | 99.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 102.350 | 0.550 | 101.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 104.350 | 0.550 | 103.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 106.350 | 0.550 | 105.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 108.350 | 0.550 | 107.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 110.350 | 0.550 | 109.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 112.350 | 0.550 | 111.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 114.350 | 0.550 | 113.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 116.350 | 0.550 | 115.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 118.350 | 0.550 | 117.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 120.350 | 0.550 | 119.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 122.350 | 0.550 | 121.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 124.350 | 0.550 | 123.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 126.350 | 0.550 | 125.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 128.350 | 0.550 | 127.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 130.350 | 0.550 | 129.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 132.350 | 0.550 | 131.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 134.350 | 0.550 | 133.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 136.350 | 0.550 | 135.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 138.350 | 0.550 | 137.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 140.350 | 0.550 | 139.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 142.350 | 0.550 | 141.800 | ... | ... | 0 |
0 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 144.350 | 0.550 | 143.800 | ... | ... | 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.