| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
| 0 | ... | ... | 221'4 | 0'0 | 221'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 211'4 | 0'0 | 211'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 201'4 | 0'0 | 201'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 191'4 | 0'0 | 191'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 181'4 | 0'0 | 181'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 171'4 | 0'0 | 171'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 161'4 | 0'0 | 161'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 100 |
| 0 | ... | ... | 151'4 | 0'0 | 151'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 141'4 | 0'0 | 141'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 235 |
| 0 | ... | ... | 131'4 | 0'0 | 131'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 25 |
| 0 | ... | ... | 121'4 | 0'0 | 121'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 3000 |
| 0 | ... | ... | 111'4 | 0'0 | 111'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 172 |
| 0 | ... | ... | 106'4 | 0'0 | 106'4 | 3350 | 0'2 | 0'0 | 0'2 | ... | ... | 250 |
| 0 | ... | ... | 101'4 | 0'0 | 101'4 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | 141 |
| 0 | ... | ... | 96'4 | 0'0 | 96'4 | 3450 | 0'2 | 0'0 | 0'2 | ... | ... | 926 |
| 0 | ... | ... | 91'4 | 0'0 | 91'4 | 3500 | 0'3 | 0'0 | 0'3 | ... | ... | 304 |
| 0 | ... | ... | 86'5 | 0'0 | 86'5 | 3550 | 0'3 | 0'0 | 0'3 | ... | ... | 169 |
| 0 | ... | ... | 81'5 | 0'0 | 81'5 | 3600 | 0'4 | 0'0 | 0'4 | ... | ... | 780 |
| 1 | ... | ... | 76'6 | 0'0 | 76'6 | 3650 | 0'5 | 0'0 | 0'5 | ... | ... | 240 |
| 10 | ... | ... | 71'6 | 0'0 | 71'6 | 3700 | 0'5 | 0'0 | 0'5 | ... | ... | 2108 |
| 1 | ... | ... | 66'7 | 0'0 | 66'7 | 3750 | 0'6 | 0'0 | 0'6 | ... | ... | 1813 |
| 470 | ... | ... | 62'1 | 0'0 | 62'1 | 3800 | 1'0 | 0'0 | 1'0 | ... | ... | 2556 |
| 35 | ... | ... | 57'2 | 0'0 | 57'2 | 3850 | 1'1 | 0'0 | 1'1 | ... | ... | 1419 |
| 73 | ... | ... | 52'5 | 0'0 | 52'5 | 3900 | 1'3 | 0'0 | 1'3 | ... | ... | 4615 |
| 6 | ... | ... | 48'0 | 0'0 | 48'0 | 3950 | 1'6 | 0'0 | 1'6 | ... | ... | 2130 |
| 1137 | ... | ... | 43'3 | 0'0 | 43'3 | 4000 | 2'1 | 0'0 | 2'1 | ... | ... | 11921 |
| 510 | ... | ... | 39'0 | 0'0 | 39'0 | 4050 | 2'6 | 0'0 | 2'6 | ... | ... | 4684 |
| 1437 | ... | ... | 34'6 | 0'0 | 34'6 | 4100 | 3'4 | 0'0 | 3'4 | ... | ... | 15795 |
| 1872 | ... | ... | 30'6 | 0'0 | 30'6 | 4150 | 4'4 | 0'0 | 4'4 | ... | ... | 10014 |
| 5331 | ... | ... | 27'1 | 0'0 | 27'1 | 4200 | 5'6 | 0'0 | 5'6 | ... | ... | 17622 |
| 3053 | ... | ... | 23'5 | 0'0 | 23'5 | 4250 | 7'2 | 0'0 | 7'2 | ... | ... | 9636 |
| 11794 | ... | ... | 20'4 | 0'0 | 20'4 | 4300 | 9'1 | 0'0 | 9'1 | ... | ... | 22474 |
| 5417 | ... | ... | 17'7 | 0'0 | 17'7 | 4350 | 11'3 | 0'0 | 11'3 | 11'3 | 11'3 | 11311 |
| 19020 | 15'6 | 15'6 | 15'3 | 0'3 | 15'6 | 4400 | 13'7 | 0'0 | 13'7 | ... | ... | 19259 |
| 6616 | 13'4 | 13'4 | 13'1 | 0'3 | 13'4 | 4450 | 16'5 | 0'0 | 16'5 | ... | ... | 8829 |
| 38461 | 11'5 | 11'2 | 11'2 | 0'0 | 11'2 | 4500 | 19'5 | 0'0 | 19'5 | ... | ... | 8283 |
| 5260 | ... | ... | 9'4 | 0'0 | 9'4 | 4550 | 22'7 | 0'0 | 22'7 | ... | ... | 1860 |
| 21216 | 8'0 | 8'0 | 8'0 | 0'0 | 8'0 | 4600 | 26'3 | 0'0 | 26'3 | ... | ... | 4258 |
| 2987 | 7'0 | 7'0 | 6'6 | 0'2 | 7'0 | 4650 | 30'1 | 0'0 | 30'1 | ... | ... | 1244 |
| 10517 | 5'6 | 5'6 | 5'4 | 0'2 | 5'6 | 4700 | 33'6 | 0'0 | 33'6 | ... | ... | 4259 |
| 10037 | ... | ... | 4'5 | 0'0 | 4'5 | 4750 | 37'7 | 0'0 | 37'7 | ... | ... | 26 |
| 16850 | ... | ... | 3'7 | 0'0 | 3'7 | 4800 | 42'1 | 0'0 | 42'1 | ... | ... | 1551 |
| 1696 | ... | ... | 3'2 | 0'0 | 3'2 | 4850 | 46'4 | 0'0 | 46'4 | ... | ... | 13 |
| 7519 | ... | ... | 2'6 | 0'0 | 2'6 | 4900 | 50'7 | 0'0 | 50'7 | ... | ... | 28 |
| 897 | ... | ... | 2'2 | 0'0 | 2'2 | 4950 | 55'3 | 0'0 | 55'3 | ... | ... | 4 |
| 9712 | ... | ... | 2'0 | 0'0 | 2'0 | 5000 | 60'1 | 0'0 | 60'1 | ... | ... | 1139 |
| 2007 | ... | ... | 1'5 | 0'0 | 1'5 | 5050 | 64'6 | 0'0 | 64'6 | ... | ... | 2 |
| 4272 | ... | ... | 1'4 | 0'0 | 1'4 | 5100 | 69'5 | 0'0 | 69'5 | ... | ... | 4 |
| 899 | ... | ... | 1'3 | 0'0 | 1'3 | 5150 | 74'4 | 0'0 | 74'4 | ... | ... | 0 |
| 2107 | ... | ... | 1'2 | 0'0 | 1'2 | 5200 | 79'3 | 0'0 | 79'3 | ... | ... | 53 |
| 982 | ... | ... | 1'1 | 0'0 | 1'1 | 5250 | 84'1 | 0'0 | 84'1 | ... | ... | 1 |
| 985 | ... | ... | 1'0 | 0'0 | 1'0 | 5300 | 89'0 | 0'0 | 89'0 | ... | ... | 5 |
| 634 | ... | ... | 1'0 | 0'0 | 1'0 | 5350 | 94'0 | 0'0 | 94'0 | ... | ... | 1 |
| 572 | ... | ... | 0'7 | 0'0 | 0'7 | 5400 | 98'7 | 0'0 | 98'7 | ... | ... | 26 |
| 1454 | ... | ... | 0'7 | 0'0 | 0'7 | 5450 | 103'7 | 0'0 | 103'7 | ... | ... | 0 |
| 1001 | ... | ... | 0'6 | 0'0 | 0'6 | 5500 | 108'6 | 0'0 | 108'6 | ... | ... | 7 |
| 334 | ... | ... | 0'6 | 0'0 | 0'6 | 5550 | 113'6 | 0'0 | 113'6 | ... | ... | 0 |
| 1227 | ... | ... | 0'6 | 0'0 | 0'6 | 5600 | 118'6 | 0'0 | 118'6 | ... | ... | 0 |
| 872 | ... | ... | 0'5 | 0'0 | 0'5 | 5700 | 128'5 | 0'0 | 128'5 | ... | ... | 0 |
| 894 | ... | ... | 0'5 | 0'0 | 0'5 | 5800 | 138'5 | 0'0 | 138'5 | ... | ... | 0 |
| 376 | ... | ... | 0'4 | 0'0 | 0'4 | 5900 | 148'4 | 0'0 | 148'4 | ... | ... | 0 |
| 2235 | ... | ... | 0'3 | 0'0 | 0'3 | 6000 | 158'4 | 0'0 | 158'4 | ... | ... | 0 |
| 577 | ... | ... | 0'3 | 0'0 | 0'3 | 6100 | 168'4 | 0'0 | 168'4 | ... | ... | 0 |
| 120 | ... | ... | 0'3 | 0'0 | 0'3 | 6200 | 178'4 | 0'0 | 178'4 | ... | ... | 0 |
| 274 | ... | ... | 0'2 | 0'0 | 0'2 | 6300 | 188'4 | 0'0 | 188'4 | ... | ... | 0 |
| 100 | ... | ... | 0'2 | 0'0 | 0'2 | 6400 | 198'4 | 0'0 | 198'4 | ... | ... | 0 |
| 455 | ... | ... | 0'2 | 0'0 | 0'2 | 6500 | 208'4 | 0'0 | 208'4 | ... | ... | 0 |
| 151 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 218'4 | 0'0 | 218'4 | ... | ... | 0 |
| 43 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 228'4 | 0'0 | 228'4 | ... | ... | 0 |
| 68 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 238'4 | 0'0 | 238'4 | ... | ... | 0 |
| 125 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 248'4 | 0'0 | 248'4 | ... | ... | 0 |
| 19 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 258'4 | 0'0 | 258'4 | ... | ... | 412 |
| 169 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 268'4 | 0'0 | 268'4 | ... | ... | 100 |
| 411 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 278'4 | 0'0 | 278'4 | ... | ... | 285 |
| 450 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 288'4 | 0'0 | 288'4 | ... | ... | 416 |
| 100 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 388'4 | 0'0 | 388'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 458'4 | 0'0 | 458'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 558'4 | 0'0 | 558'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 658'4 | 0'0 | 658'4 | ... | ... | 0 |
| 51 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 758'4 | 0'0 | 758'4 | ... | ... | 0 |
| 153 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 858'4 | 0'0 | 858'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 958'4 | 0'0 | 958'4 | ... | ... | 0 |
| 0 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1058'4 | 0'0 | 1058'4 | ... | ... | 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.