| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
| 0 | ... | ... | 227'6 | 0'0 | 227'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 217'6 | 0'0 | 217'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 207'6 | 0'0 | 207'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
| 0 | ... | ... | 197'6 | 0'0 | 197'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 154 |
| 0 | ... | ... | 187'6 | 0'0 | 187'6 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
| 0 | ... | ... | 177'6 | 0'0 | 177'6 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | 100 |
| 0 | ... | ... | 167'6 | 0'0 | 167'6 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | 0 |
| 0 | ... | ... | 157'6 | 0'0 | 157'6 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | 75 |
| 0 | ... | ... | 147'6 | 0'0 | 147'6 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | 0 |
| 0 | ... | ... | 137'6 | 0'0 | 137'6 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | 0 |
| 0 | ... | ... | 127'6 | 0'0 | 127'6 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | 0 |
| 0 | ... | ... | 117'6 | 0'0 | 117'6 | 3300 | 0'6 | 0'0 | 0'6 | ... | ... | 7 |
| 0 | ... | ... | 107'7 | 0'0 | 107'7 | 3400 | 1'1 | 0'0 | 1'1 | ... | ... | 208 |
| 0 | ... | ... | 98'1 | 0'0 | 98'1 | 3500 | 1'4 | 0'0 | 1'4 | ... | ... | 332 |
| 31 | ... | ... | 88'5 | 0'0 | 88'5 | 3600 | 2'0 | 0'0 | 2'0 | ... | ... | 2439 |
| 0 | ... | ... | 84'0 | 0'0 | 84'0 | 3650 | 2'3 | 0'0 | 2'3 | ... | ... | 9 |
| 0 | ... | ... | 79'3 | 0'0 | 79'3 | 3700 | 2'6 | 0'0 | 2'6 | ... | ... | 814 |
| 0 | ... | ... | 75'0 | 0'0 | 75'0 | 3750 | 3'3 | 0'0 | 3'3 | ... | ... | 154 |
| 0 | ... | ... | 70'5 | 0'0 | 70'5 | 3800 | 4'0 | 0'0 | 4'0 | ... | ... | 104 |
| 0 | ... | ... | 66'4 | 0'0 | 66'4 | 3850 | 4'7 | 0'0 | 4'7 | ... | ... | 106 |
| 0 | ... | ... | 62'4 | 0'0 | 62'4 | 3900 | 5'6 | 0'0 | 5'6 | ... | ... | 844 |
| 0 | ... | ... | 58'5 | 0'0 | 58'5 | 3950 | 6'6 | -0'1 | 6'7 | 6'6 | 6'6 | 322 |
| 55 | ... | ... | 55'0 | 0'0 | 55'0 | 4000 | 8'1 | 0'0 | 8'1 | ... | ... | 4831 |
| 0 | ... | ... | 51'3 | 0'0 | 51'3 | 4050 | 9'4 | 0'0 | 9'4 | ... | ... | 668 |
| 60 | ... | ... | 48'1 | 0'0 | 48'1 | 4100 | 11'1 | 0'0 | 11'1 | ... | ... | 8136 |
| 0 | ... | ... | 44'7 | 0'0 | 44'7 | 4150 | 12'7 | 0'0 | 12'7 | ... | ... | 421 |
| 26 | ... | ... | 41'7 | 0'0 | 41'7 | 4200 | 14'6 | 0'0 | 14'6 | ... | ... | 6999 |
| 0 | ... | ... | 39'1 | 0'0 | 39'1 | 4250 | 16'6 | 0'0 | 16'6 | ... | ... | 1144 |
| 115 | ... | ... | 36'4 | 0'0 | 36'4 | 4300 | 19'0 | 0'0 | 19'0 | 19'0 | 19'0 | 5239 |
| 47 | ... | ... | 34'0 | 0'0 | 34'0 | 4350 | 21'4 | 0'0 | 21'4 | ... | ... | 158 |
| 274 | ... | ... | 31'5 | 0'0 | 31'5 | 4400 | 24'0 | 0'0 | 24'0 | 24'0 | 24'0 | 3269 |
| 89 | ... | ... | 29'3 | 0'0 | 29'3 | 4450 | 26'6 | 0'0 | 26'6 | ... | ... | 655 |
| 2320 | 28'0 | 27'4 | 27'3 | 0'5 | 28'0 | 4500 | 29'4 | 0'0 | 29'4 | ... | ... | 4359 |
| 374 | ... | ... | 25'3 | 0'0 | 25'3 | 4550 | 32'4 | 0'0 | 32'4 | ... | ... | 98 |
| 4022 | ... | ... | 23'5 | 0'0 | 23'5 | 4600 | 35'5 | 0'0 | 35'5 | ... | ... | 8609 |
| 1266 | ... | ... | 21'7 | 0'0 | 21'7 | 4650 | 38'6 | 0'0 | 38'6 | ... | ... | 534 |
| 7737 | ... | ... | 20'3 | 0'0 | 20'3 | 4700 | 42'1 | 0'0 | 42'1 | ... | ... | 3986 |
| 1386 | ... | ... | 18'7 | 0'0 | 18'7 | 4750 | 45'5 | 0'0 | 45'5 | ... | ... | 707 |
| 4714 | ... | ... | 17'4 | 0'0 | 17'4 | 4800 | 49'1 | 0'0 | 49'1 | ... | ... | 161 |
| 675 | ... | ... | 16'2 | 0'0 | 16'2 | 4850 | 52'6 | 0'0 | 52'6 | ... | ... | 3 |
| 3050 | ... | ... | 15'1 | 0'0 | 15'1 | 4900 | 56'4 | 0'0 | 56'4 | ... | ... | 27 |
| 559 | ... | ... | 14'0 | 0'0 | 14'0 | 4950 | 60'3 | 0'0 | 60'3 | ... | ... | 0 |
| 19696 | 13'2 | 13'2 | 13'0 | 0'2 | 13'2 | 5000 | 64'2 | 0'0 | 64'2 | ... | ... | 77 |
| 316 | ... | ... | 12'1 | 0'0 | 12'1 | 5050 | 68'2 | 0'0 | 68'2 | ... | ... | 0 |
| 2890 | 11'0 | 11'0 | 11'2 | -0'2 | 11'0 | 5100 | 72'3 | 0'0 | 72'3 | ... | ... | 0 |
| 356 | ... | ... | 10'4 | 0'0 | 10'4 | 5150 | 76'4 | 0'0 | 76'4 | ... | ... | 0 |
| 3895 | ... | ... | 9'6 | 0'0 | 9'6 | 5200 | 80'6 | 0'0 | 80'6 | ... | ... | 48 |
| 251 | 9'1 | 9'1 | 9'1 | 0'0 | 9'1 | 5250 | 85'0 | 0'0 | 85'0 | ... | ... | 0 |
| 1192 | ... | ... | 8'4 | 0'0 | 8'4 | 5300 | 89'2 | 0'0 | 89'2 | ... | ... | 0 |
| 21 | ... | ... | 8'0 | 0'0 | 8'0 | 5350 | 93'6 | 0'0 | 93'6 | ... | ... | 0 |
| 3904 | ... | ... | 7'4 | 0'0 | 7'4 | 5400 | 98'1 | 0'0 | 98'1 | ... | ... | 100 |
| 11 | ... | ... | 7'0 | 0'0 | 7'0 | 5450 | 102'5 | 0'0 | 102'5 | ... | ... | 0 |
| 7810 | ... | ... | 6'5 | 0'0 | 6'5 | 5500 | 107'1 | 0'0 | 107'1 | ... | ... | 0 |
| 204 | ... | ... | 6'2 | 0'0 | 6'2 | 5550 | 111'6 | 0'0 | 111'6 | ... | ... | 0 |
| 1939 | ... | ... | 5'7 | 0'0 | 5'7 | 5600 | 116'3 | 0'0 | 116'3 | ... | ... | 45 |
| 530 | ... | ... | 5'5 | 0'0 | 5'5 | 5650 | 121'0 | 0'0 | 121'0 | ... | ... | 27 |
| 1052 | ... | ... | 5'2 | 0'0 | 5'2 | 5700 | 125'5 | 0'0 | 125'5 | ... | ... | 0 |
| 209 | ... | ... | 4'6 | 0'0 | 4'6 | 5800 | 135'0 | 0'0 | 135'0 | ... | ... | 0 |
| 230 | ... | ... | 4'3 | 0'0 | 4'3 | 5900 | 144'4 | 0'0 | 144'4 | ... | ... | 0 |
| 790 | ... | ... | 4'0 | 0'0 | 4'0 | 6000 | 154'1 | 0'0 | 154'1 | ... | ... | 24 |
| 0 | ... | ... | 3'5 | 0'0 | 3'5 | 6100 | 163'6 | 0'0 | 163'6 | ... | ... | 0 |
| 61 | ... | ... | 3'3 | 0'0 | 3'3 | 6200 | 173'4 | 0'0 | 173'4 | ... | ... | 0 |
| 297 | ... | ... | 3'1 | 0'0 | 3'1 | 6300 | 183'2 | 0'0 | 183'2 | ... | ... | 0 |
| 76 | ... | ... | 2'7 | 0'0 | 2'7 | 6400 | 193'0 | 0'0 | 193'0 | ... | ... | 0 |
| 594 | ... | ... | 2'6 | 0'0 | 2'6 | 6500 | 202'6 | 0'0 | 202'6 | ... | ... | 0 |
| 2 | ... | ... | 2'5 | 0'0 | 2'5 | 6600 | 212'5 | 0'0 | 212'5 | ... | ... | 0 |
| 0 | ... | ... | 2'3 | 0'0 | 2'3 | 6700 | 222'4 | 0'0 | 222'4 | ... | ... | 0 |
| 42 | ... | ... | 2'2 | 0'0 | 2'2 | 6800 | 232'3 | 0'0 | 232'3 | ... | ... | 0 |
| 11 | ... | ... | 2'1 | 0'0 | 2'1 | 6900 | 242'3 | 0'0 | 242'3 | ... | ... | 0 |
| 1004 | ... | ... | 2'0 | 0'0 | 2'0 | 7000 | 252'2 | 0'0 | 252'2 | ... | ... | 0 |
| 1 | ... | ... | 1'7 | 0'0 | 1'7 | 7100 | 262'2 | 0'0 | 262'2 | ... | ... | 0 |
| 1 | ... | ... | 1'6 | 0'0 | 1'6 | 7200 | 272'2 | 0'0 | 272'2 | ... | ... | 0 |
| 0 | ... | ... | 1'5 | 0'0 | 1'5 | 7300 | 282'2 | 0'0 | 282'2 | ... | ... | 0 |
| 0 | ... | ... | 1'5 | 0'0 | 1'5 | 7400 | 292'2 | 0'0 | 292'2 | ... | ... | 0 |
| 112 | ... | ... | 1'4 | 0'0 | 1'4 | 7500 | 302'2 | 0'0 | 302'2 | ... | ... | 0 |
| 5 | ... | ... | 1'3 | 0'0 | 1'3 | 7600 | 312'2 | 0'0 | 312'2 | ... | ... | 0 |
| 1180 | ... | ... | 1'1 | 0'0 | 1'1 | 8000 | 352'2 | 0'0 | 352'2 | ... | ... | 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.