Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 5800 | ... | ... | ... | ... | ... | 0 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 5900 | ... | ... | ... | ... | ... | 0 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 6000 | ... | ... | ... | ... | ... | 0 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 6100 | ... | ... | ... | ... | ... | 0 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 6200 | ... | ... | ... | ... | ... | 0 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 6300 | ... | ... | ... | ... | ... | 0 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 6400 | ... | ... | ... | ... | ... | 0 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 6500 | 2'7 | 0'3 | 2'4 | ... | ... | 88 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 6600 | ... | ... | ... | ... | ... | 0 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 6700 | 6'1 | 0'7 | 5'2 | ... | ... | 16 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 6750 | ... | ... | ... | ... | ... | 0 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 6800 | ... | ... | ... | ... | ... | 0 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 6850 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 6900 | ... | ... | ... | ... | ... | 0 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 6950 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 7000 | 14'7 | 1'7 | 13'0 | ... | ... | 151 |
0 | ... | ... | ... | ... | ... | 7050 | ... | ... | ... | ... | ... | 0 |
10 | ... | ... | 43'5 | -5'4 | 38'1 | 7100 | 18'7 | 2'1 | 16'6 | ... | ... | 627 |
0 | ... | ... | ... | ... | ... | 7150 | ... | ... | ... | ... | ... | 0 |
10 | ... | ... | 38'0 | -5'1 | 32'7 | 7200 | 23'4 | 2'5 | 20'7 | ... | ... | 16 |
0 | ... | ... | ... | ... | ... | 7250 | ... | ... | ... | ... | ... | 0 |
15 | ... | ... | 32'7 | -4'5 | 28'2 | 7300 | 30'0 | 1'2 | 28'6 | 30'0 | 29'0 | 164 |
0 | ... | ... | ... | ... | ... | 7350 | ... | ... | ... | ... | ... | 0 |
38 | ... | ... | 28'3 | -4'2 | 24'1 | 7400 | 34'4 | 3'3 | 31'1 | ... | ... | 59 |
0 | ... | ... | ... | ... | ... | 7450 | 37'4 | 3'4 | 34'0 | ... | ... | 300 |
1157 | 16'0 | 16'0 | 20'4 | -4'4 | 16'0 | 7500 | 40'6 | 3'7 | 36'7 | ... | ... | 82 |
0 | ... | ... | ... | ... | ... | 7550 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
43 | 21'0 | 21'0 | 20'6 | -3'4 | 17'2 | 7600 | 47'4 | 4'2 | 43'2 | ... | ... | 125 |
0 | ... | ... | ... | ... | ... | 7650 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
115 | ... | ... | 17'6 | -3'1 | 14'5 | 7700 | 54'5 | 4'4 | 50'1 | ... | ... | 9 |
0 | ... | ... | ... | ... | ... | 7750 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
573 | ... | ... | 15'0 | -2'6 | 12'2 | 7800 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 7850 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
106 | ... | ... | 12'6 | -2'4 | 10'2 | 7900 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 7950 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
232 | ... | ... | 10'6 | -2'1 | 8'5 | 8000 | 78'2 | 5'4 | 72'6 | ... | ... | 200 |
0 | ... | ... | ... | ... | ... | 8050 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
51 | ... | ... | 9'1 | -2'0 | 7'1 | 8100 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 8150 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
44 | ... | ... | 7'5 | -1'5 | 6'0 | 8200 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 8250 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
27 | ... | ... | 6'4 | -1'4 | 5'0 | 8300 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 8350 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
9 | ... | ... | 5'3 | -1'2 | 4'1 | 8400 | 113'3 | 6'3 | 107'0 | ... | ... | 100 |
0 | ... | ... | ... | ... | ... | 8450 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
152 | ... | ... | 4'4 | -1'0 | 3'4 | 8500 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 8550 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
74 | ... | ... | 3'7 | -1'0 | 2'7 | 8600 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 8650 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
18 | ... | ... | 3'2 | -0'7 | 2'3 | 8700 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 8750 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
12 | ... | ... | 2'6 | -0'6 | 2'0 | 8800 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 8850 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
2 | ... | ... | 2'2 | -0'5 | 1'5 | 8900 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 8950 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
55 | ... | ... | 1'7 | -0'4 | 1'3 | 9000 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 9050 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
24 | ... | ... | 1'5 | -0'4 | 1'1 | 9100 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 9150 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
8 | ... | ... | 1'3 | -0'3 | 1'0 | 9200 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 9250 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
100 | 2'0 | 2'0 | 1'1 | -0'2 | 0'7 | 9300 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 9350 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
18 | 1'2 | 1'2 | 0'5 | 0'5 | 1'2 | 9400 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 9450 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
13 | ... | ... | 0'7 | -0'2 | 0'5 | 9500 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 9550 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
73 | ... | ... | 0'6 | -0'2 | 0'4 | 9600 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 9650 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
6 | ... | ... | 0'5 | -0'2 | 0'3 | 9700 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 9750 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 9800 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 9850 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
10 | ... | ... | 0'3 | -0'1 | 0'2 | 9900 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
4 | ... | ... | 0'3 | -0'1 | 0'2 | 10000 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 10100 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 10200 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
17 | ... | ... | 0'2 | -0'1 | 0'1 | 10300 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 10400 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
35 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 10600 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 10700 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 10800 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 10900 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
4 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 11100 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 11200 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 11300 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 11400 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 11500 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 11600 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 11700 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 11800 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 11900 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 12000 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
28 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 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.