| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
| 0 | ... | ... | 229'4 | 0'0 | 229'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 219'4 | 0'0 | 219'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 209'4 | 0'0 | 209'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 199'4 | 0'0 | 199'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 189'4 | 0'0 | 189'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 179'4 | 0'0 | 179'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 169'4 | 0'0 | 169'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 100 |
| 0 | ... | ... | 159'4 | 0'0 | 159'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 149'4 | 0'0 | 149'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 235 |
| 0 | ... | ... | 139'4 | 0'0 | 139'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 25 |
| 0 | ... | ... | 129'4 | 0'0 | 129'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 3000 |
| 0 | ... | ... | 119'4 | 0'0 | 119'4 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | 172 |
| 0 | ... | ... | 114'4 | 0'0 | 114'4 | 3350 | 0'2 | 0'0 | 0'2 | ... | ... | 250 |
| 0 | ... | ... | 109'4 | 0'0 | 109'4 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | 141 |
| 0 | ... | ... | 104'4 | 0'0 | 104'4 | 3450 | 0'3 | 0'0 | 0'3 | ... | ... | 926 |
| 0 | ... | ... | 99'4 | 0'0 | 99'4 | 3500 | 0'3 | 0'0 | 0'3 | ... | ... | 304 |
| 0 | ... | ... | 94'5 | 0'0 | 94'5 | 3550 | 0'3 | 0'0 | 0'3 | ... | ... | 169 |
| 0 | ... | ... | 89'5 | 0'0 | 89'5 | 3600 | 0'4 | 0'0 | 0'4 | ... | ... | 780 |
| 1 | ... | ... | 84'5 | 0'0 | 84'5 | 3650 | 0'4 | 0'0 | 0'4 | ... | ... | 240 |
| 10 | ... | ... | 79'6 | 0'0 | 79'6 | 3700 | 0'5 | 0'0 | 0'5 | ... | ... | 1998 |
| 1 | ... | ... | 74'7 | 0'0 | 74'7 | 3750 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | 1813 |
| 470 | ... | ... | 70'0 | 0'0 | 70'0 | 3800 | 0'7 | 0'0 | 0'7 | ... | ... | 2556 |
| 35 | ... | ... | 65'1 | 0'0 | 65'1 | 3850 | 1'0 | 0'0 | 1'0 | ... | ... | 1417 |
| 73 | ... | ... | 60'3 | 0'0 | 60'3 | 3900 | 1'2 | 0'1 | 1'1 | 1'2 | 1'2 | 4608 |
| 6 | ... | ... | 55'5 | 0'0 | 55'5 | 3950 | 1'3 | 0'0 | 1'3 | ... | ... | 2132 |
| 1136 | 48'7 | 48'7 | 50'7 | -2'0 | 48'7 | 4000 | 1'7 | 0'1 | 1'6 | 1'7 | 1'7 | 11672 |
| 510 | ... | ... | 46'3 | 0'0 | 46'3 | 4050 | 2'2 | 0'0 | 2'2 | ... | ... | 4782 |
| 1437 | ... | ... | 42'0 | 0'0 | 42'0 | 4100 | 2'6 | 0'0 | 2'6 | ... | ... | 14985 |
| 1874 | 34'2 | 34'2 | 37'6 | -3'4 | 34'2 | 4150 | 3'4 | 0'1 | 3'3 | 3'4 | 3'4 | 10013 |
| 5326 | ... | ... | 33'5 | 0'0 | 33'5 | 4200 | 5'2 | 1'0 | 4'2 | 5'2 | 4'6 | 16849 |
| 3053 | ... | ... | 29'6 | 0'0 | 29'6 | 4250 | 6'5 | 1'2 | 5'3 | 6'5 | 5'7 | 9327 |
| 11785 | 24'5 | 24'5 | 26'1 | -1'4 | 24'5 | 4300 | 8'1 | 1'3 | 6'6 | 8'1 | 7'3 | 22180 |
| 5427 | ... | ... | 22'7 | 0'0 | 22'7 | 4350 | 9'3 | 0'7 | 8'4 | 9'3 | 9'3 | 10947 |
| 19032 | 18'4 | 17'1 | 20'0 | -2'7 | 17'1 | 4400 | 12'4 | 2'0 | 10'4 | 12'4 | 10'7 | 18681 |
| 5804 | 15'2 | 15'2 | 17'3 | -2'1 | 15'2 | 4450 | 12'7 | 0'0 | 12'7 | ... | ... | 8828 |
| 38752 | 15'1 | 12'4 | 15'1 | -2'5 | 12'4 | 4500 | 18'2 | 2'5 | 15'5 | 18'2 | 16'1 | 7886 |
| 5257 | 13'0 | 12'4 | 13'0 | -0'4 | 12'4 | 4550 | 18'4 | 0'0 | 18'4 | ... | ... | 1826 |
| 20925 | 10'3 | 9'2 | 11'1 | -1'6 | 9'3 | 4600 | 21'4 | 0'0 | 21'4 | ... | ... | 4258 |
| 2788 | 9'0 | 7'6 | 9'4 | -1'6 | 7'6 | 4650 | 24'7 | 0'0 | 24'7 | ... | ... | 1244 |
| 10723 | 7'5 | 6'4 | 8'0 | -1'4 | 6'4 | 4700 | 30'7 | 2'5 | 28'2 | 30'7 | 30'7 | 4247 |
| 10056 | 6'2 | 6'2 | 6'5 | -0'3 | 6'2 | 4750 | 32'0 | 0'0 | 32'0 | ... | ... | 26 |
| 16840 | 4'4 | 4'3 | 5'4 | -1'0 | 4'4 | 4800 | 35'7 | 0'0 | 35'7 | ... | ... | 1551 |
| 1694 | ... | ... | 4'5 | 0'0 | 4'5 | 4850 | 39'7 | 0'0 | 39'7 | ... | ... | 13 |
| 7512 | ... | ... | 3'7 | 0'0 | 3'7 | 4900 | 44'1 | 0'0 | 44'1 | ... | ... | 28 |
| 903 | ... | ... | 3'2 | 0'0 | 3'2 | 4950 | 48'3 | 0'0 | 48'3 | ... | ... | 4 |
| 9614 | 2'2 | 2'2 | 2'6 | -0'4 | 2'2 | 5000 | 52'7 | 0'0 | 52'7 | ... | ... | 1140 |
| 1814 | ... | ... | 2'3 | 0'0 | 2'3 | 5050 | 57'4 | 0'0 | 57'4 | ... | ... | 2 |
| 4250 | ... | ... | 2'1 | 0'0 | 2'1 | 5100 | 62'2 | 0'0 | 62'2 | ... | ... | 4 |
| 899 | ... | ... | 1'7 | 0'0 | 1'7 | 5150 | 66'7 | 0'0 | 66'7 | ... | ... | 0 |
| 2070 | 1'3 | 1'3 | 1'5 | -0'2 | 1'3 | 5200 | 71'6 | 0'0 | 71'6 | ... | ... | 53 |
| 982 | ... | ... | 1'4 | 0'0 | 1'4 | 5250 | 76'4 | 0'0 | 76'4 | ... | ... | 1 |
| 985 | ... | ... | 1'3 | 0'0 | 1'3 | 5300 | 81'3 | 0'0 | 81'3 | ... | ... | 5 |
| 634 | ... | ... | 1'2 | 0'0 | 1'2 | 5350 | 86'2 | 0'0 | 86'2 | ... | ... | 0 |
| 572 | ... | ... | 1'1 | 0'0 | 1'1 | 5400 | 91'1 | 0'0 | 91'1 | ... | ... | 26 |
| 1454 | ... | ... | 1'1 | 0'0 | 1'1 | 5450 | 96'1 | 0'0 | 96'1 | ... | ... | 0 |
| 1001 | ... | ... | 1'0 | 0'0 | 1'0 | 5500 | 101'0 | 0'0 | 101'0 | ... | ... | 7 |
| 334 | ... | ... | 0'7 | 0'0 | 0'7 | 5550 | 105'7 | 0'0 | 105'7 | ... | ... | 0 |
| 1227 | ... | ... | 0'7 | 0'0 | 0'7 | 5600 | 110'7 | 0'0 | 110'7 | ... | ... | 0 |
| 872 | ... | ... | 0'6 | 0'0 | 0'6 | 5700 | 120'6 | 0'0 | 120'6 | ... | ... | 0 |
| 894 | ... | ... | 0'6 | 0'0 | 0'6 | 5800 | 130'5 | 0'0 | 130'5 | ... | ... | 0 |
| 376 | ... | ... | 0'5 | 0'0 | 0'5 | 5900 | 140'5 | 0'0 | 140'5 | ... | ... | 0 |
| 2235 | ... | ... | 0'5 | 0'0 | 0'5 | 6000 | 150'5 | 0'0 | 150'5 | ... | ... | 0 |
| 577 | ... | ... | 0'4 | 0'0 | 0'4 | 6100 | 160'4 | 0'0 | 160'4 | ... | ... | 0 |
| 120 | ... | ... | 0'4 | 0'0 | 0'4 | 6200 | 170'4 | 0'0 | 170'4 | ... | ... | 0 |
| 274 | ... | ... | 0'3 | 0'0 | 0'3 | 6300 | 180'4 | 0'0 | 180'4 | ... | ... | 0 |
| 100 | ... | ... | 0'3 | 0'0 | 0'3 | 6400 | 190'4 | 0'0 | 190'4 | ... | ... | 0 |
| 455 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 200'4 | 0'0 | 200'4 | ... | ... | 0 |
| 151 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 210'4 | 0'0 | 210'4 | ... | ... | 0 |
| 43 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 220'4 | 0'0 | 220'4 | ... | ... | 0 |
| 68 | ... | ... | 0'2 | 0'0 | 0'2 | 6800 | 230'4 | 0'0 | 230'4 | ... | ... | 0 |
| 125 | ... | ... | 0'2 | 0'0 | 0'2 | 6900 | 240'4 | 0'0 | 240'4 | ... | ... | 0 |
| 19 | ... | ... | 0'2 | 0'0 | 0'2 | 7000 | 250'4 | 0'0 | 250'4 | ... | ... | 412 |
| 169 | ... | ... | 0'2 | 0'0 | 0'2 | 7100 | 260'4 | 0'0 | 260'4 | ... | ... | 100 |
| 411 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 270'4 | 0'0 | 270'4 | ... | ... | 285 |
| 450 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 280'4 | 0'0 | 280'4 | ... | ... | 416 |
| 100 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 380'4 | 0'0 | 380'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 450'4 | 0'0 | 450'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 550'4 | 0'0 | 550'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 650'4 | 0'0 | 650'4 | ... | ... | 0 |
| 51 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 750'4 | 0'0 | 750'4 | ... | ... | 0 |
| 153 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 850'4 | 0'0 | 850'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 950'4 | 0'0 | 950'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1050'4 | 0'0 | 1050'4 | ... | ... | 0 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.