Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
119 | ... | ... | 46.70 | 2.33 | 49.03 | 13500 | 0.01 | 0 | 0.01 | ... | ... | 837 |
119 | ... | ... | 46.20 | 2.33 | 48.53 | 14000 | 0.01 | 0 | 0.01 | ... | ... | 837 |
119 | ... | ... | 45.70 | 2.33 | 48.03 | 14500 | 0.01 | 0 | 0.01 | ... | ... | 837 |
119 | ... | ... | 45.20 | 2.33 | 47.53 | 15000 | 0.01 | 0 | 0.01 | ... | ... | 837 |
119 | ... | ... | 44.70 | 2.33 | 47.03 | 15500 | 0.01 | 0 | 0.01 | ... | ... | 837 |
119 | ... | ... | 44.20 | 2.33 | 46.53 | 16000 | 0.01 | 0 | 0.01 | ... | ... | 837 |
119 | ... | ... | 43.70 | 2.33 | 46.03 | 16500 | 0.01 | 0 | 0.01 | ... | ... | 837 |
119 | ... | ... | 43.20 | 2.33 | 45.53 | 17000 | 0.01 | 0 | 0.01 | ... | ... | 837 |
119 | ... | ... | 42.70 | 2.33 | 45.03 | 17500 | 0.01 | 0 | 0.01 | ... | ... | 837 |
119 | ... | ... | 42.20 | 2.33 | 44.53 | 18000 | 0.01 | 0 | 0.01 | ... | ... | 837 |
119 | ... | ... | 41.70 | 2.33 | 44.03 | 18500 | 0.01 | 0 | 0.01 | ... | ... | 837 |
119 | ... | ... | 41.20 | 2.33 | 43.53 | 19000 | 0.01 | 0 | 0.01 | ... | ... | 837 |
119 | ... | ... | 40.70 | 2.33 | 43.03 | 19500 | 0.01 | 0 | 0.01 | ... | ... | 837 |
119 | ... | ... | 40.20 | 2.33 | 42.53 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 837 |
119 | ... | ... | 39.70 | 2.33 | 42.03 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 837 |
119 | ... | ... | 39.20 | 2.33 | 41.53 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 837 |
119 | ... | ... | 38.70 | 2.33 | 41.03 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 837 |
119 | ... | ... | 38.20 | 2.33 | 40.53 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 837 |
119 | ... | ... | 37.70 | 2.33 | 40.03 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 837 |
119 | ... | ... | 37.20 | 2.33 | 39.53 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 837 |
119 | ... | ... | 36.70 | 2.33 | 39.03 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 837 |
119 | ... | ... | 36.20 | 2.33 | 38.53 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 835 |
119 | ... | ... | 35.70 | 2.33 | 38.03 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 835 |
119 | ... | ... | 35.20 | 2.33 | 37.53 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 835 |
119 | ... | ... | 34.70 | 2.33 | 37.03 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 835 |
119 | ... | ... | 34.20 | 2.33 | 36.53 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 835 |
119 | ... | ... | 33.70 | 2.33 | 36.03 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 835 |
119 | ... | ... | 33.20 | 2.33 | 35.53 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 835 |
119 | ... | ... | 32.70 | 2.33 | 35.03 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 835 |
119 | ... | ... | 32.20 | 2.33 | 34.53 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 835 |
119 | ... | ... | 31.70 | 2.33 | 34.03 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 835 |
119 | ... | ... | 31.20 | 2.33 | 33.53 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 835 |
119 | ... | ... | 30.70 | 2.33 | 33.03 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 835 |
119 | ... | ... | 30.20 | 2.33 | 32.53 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 835 |
119 | ... | ... | 29.70 | 2.33 | 32.03 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 835 |
119 | ... | ... | 29.20 | 2.33 | 31.53 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 835 |
119 | ... | ... | 28.70 | 2.33 | 31.03 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 835 |
119 | ... | ... | 28.20 | 2.33 | 30.53 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 861 |
119 | ... | ... | 27.70 | 2.33 | 30.03 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 861 |
119 | ... | ... | 27.20 | 2.33 | 29.53 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 861 |
119 | ... | ... | 26.70 | 2.33 | 29.03 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 835 |
119 | ... | ... | 26.20 | 2.33 | 28.53 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 861 |
119 | ... | ... | 25.70 | 2.33 | 28.03 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 861 |
119 | ... | ... | 25.20 | 2.33 | 27.53 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 861 |
119 | ... | ... | 24.70 | 2.33 | 27.03 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 835 |
119 | ... | ... | 24.20 | 2.33 | 26.53 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 835 |
119 | ... | ... | 23.70 | 2.33 | 26.03 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 861 |
119 | ... | ... | 23.20 | 2.33 | 25.53 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 861 |
119 | ... | ... | 22.70 | 2.33 | 25.03 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 861 |
119 | ... | ... | 22.20 | 2.33 | 24.53 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 861 |
119 | ... | ... | 21.70 | 2.33 | 24.03 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 861 |
119 | ... | ... | 21.20 | 2.33 | 23.53 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 861 |
119 | ... | ... | 20.70 | 2.33 | 23.03 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 861 |
119 | ... | ... | 20.20 | 2.33 | 22.53 | 40000 | 0.01 | 0 | 0.01 | ... | ... | 861 |
119 | ... | ... | 19.70 | 2.33 | 22.03 | 40500 | 0.01 | 0 | 0.01 | ... | ... | 861 |
119 | ... | ... | 19.20 | 2.33 | 21.53 | 41000 | 0.01 | 0 | 0.01 | ... | ... | 861 |
119 | ... | ... | 18.70 | 2.33 | 21.03 | 41500 | 0.01 | 0 | 0.01 | ... | ... | 861 |
119 | ... | ... | 18.20 | 2.33 | 20.53 | 42000 | 0.01 | 0 | 0.01 | ... | ... | 861 |
119 | ... | ... | 17.70 | 2.33 | 20.03 | 42500 | 0.01 | 0 | 0.01 | ... | ... | 861 |
119 | ... | ... | 17.20 | 2.33 | 19.53 | 43000 | 0.01 | 0 | 0.01 | ... | ... | 861 |
119 | ... | ... | 16.70 | 2.33 | 19.03 | 43500 | 0.01 | 0 | 0.01 | ... | ... | 861 |
119 | ... | ... | 16.20 | 2.33 | 18.53 | 44000 | 0.01 | 0 | 0.01 | ... | ... | 861 |
119 | ... | ... | 15.70 | 2.33 | 18.03 | 44500 | 0.01 | 0 | 0.01 | ... | ... | 861 |
119 | ... | ... | 15.20 | 2.33 | 17.53 | 45000 | 0.01 | 0 | 0.01 | ... | ... | 30 |
119 | ... | ... | 14.70 | 2.33 | 17.03 | 45500 | 0.01 | 0 | 0.01 | ... | ... | 861 |
119 | ... | ... | 14.20 | 2.33 | 16.53 | 46000 | 0.01 | 0 | 0.01 | ... | ... | 861 |
119 | ... | ... | 13.70 | 2.33 | 16.03 | 46500 | 0.01 | 0 | 0.01 | ... | ... | 861 |
119 | ... | ... | 13.20 | 2.33 | 15.53 | 47000 | 0.01 | 0 | 0.01 | ... | ... | 861 |
119 | ... | ... | 12.70 | 2.33 | 15.03 | 47500 | 0.01 | 0 | 0.01 | ... | ... | 861 |
133 | ... | ... | 12.20 | 2.33 | 14.53 | 48000 | 0.01 | 0 | 0.01 | ... | ... | 35 |
133 | ... | ... | 11.70 | 2.33 | 14.03 | 48500 | 0.01 | 0 | 0.01 | ... | ... | 36 |
133 | 14 | 14 | 13.53 | 0.48 | 14 | 49000 | 0.01 | 0 | 0.01 | ... | ... | 61 |
133 | ... | ... | 10.70 | 2.33 | 13.03 | 49500 | 0.01 | 0 | 0.01 | ... | ... | 25 |
133 | 12.76 | 12.76 | 10.20 | 2.33 | 12.53 | 50000 | 0.01 | 0 | 0.01 | ... | ... | 110 |
133 | ... | ... | 9.70 | 2.33 | 12.03 | 50500 | 0.01 | 0 | 0.01 | ... | ... | 35 |
133 | ... | ... | 9.20 | 2.33 | 11.53 | 51000 | 0.01 | 0 | 0.01 | ... | ... | 1041 |
133 | ... | ... | 8.70 | 2.33 | 11.03 | 51500 | 0.01 | 0 | 0.01 | ... | ... | 1041 |
133 | ... | ... | 8.20 | 2.33 | 10.53 | 52000 | 0.01 | 0 | 0.01 | ... | ... | 1041 |
133 | ... | ... | 7.70 | 2.33 | 10.03 | 52500 | 0.01 | 0 | 0.01 | ... | ... | 1041 |
133 | 9.32 | 9.10 | 9.53 | -0.26 | 9.27 | 53000 | 0.01 | 0 | 0.01 | ... | ... | 1039 |
133 | ... | ... | 6.70 | 2.33 | 9.03 | 53500 | 0.01 | 0 | 0.01 | ... | ... | 1039 |
133 | ... | ... | 6.20 | 2.33 | 8.53 | 54000 | 0.01 | 0 | 0.01 | ... | ... | 1039 |
133 | ... | ... | 5.70 | 2.33 | 8.03 | 54500 | 0.01 | 0 | 0.01 | ... | ... | 1039 |
133 | ... | ... | 5.20 | 2.33 | 7.53 | 55000 | 0.01 | 0 | 0.01 | ... | ... | 1039 |
133 | 6.50 | 6.50 | 7.03 | -0.53 | 6.50 | 55500 | 0.01 | 0 | 0.01 | ... | ... | 1039 |
133 | 6.26 | 6.15 | 6.53 | -0.27 | 6.26 | 56000 | 0.01 | -0.01 | 0.02 | ... | ... | 1039 |
133 | 6.39 | 6.26 | 3.72 | 2.31 | 6.03 | 56500 | 0.01 | -0.03 | 0.03 | ... | ... | 1039 |
133 | 4.96 | 4.96 | 5.53 | -0.57 | 4.96 | 57000 | 0.01 | -0.05 | 0.06 | ... | ... | 1039 |
133 | ... | ... | 2.79 | 2.24 | 5.03 | 57500 | 0.01 | -0.10 | 0.10 | ... | ... | 36 |
133 | 4.50 | 3.97 | 4.53 | -0.56 | 3.97 | 58000 | 0.01 | -0.18 | 0.18 | ... | ... | 61 |
133 | ... | ... | 2 | 2.03 | 4.03 | 58500 | 0.01 | -0.31 | 0.31 | ... | ... | 36 |
133 | 3.63 | 3.29 | 3.53 | -0.25 | 3.29 | 59000 | 0.01 | -0.01 | 0.01 | 0.01 | 0.01 | 79 |
133 | 3.27 | 2.31 | 1.40 | 1.66 | 3.05 | 59500 | 0.03 | -0.68 | 0.71 | 0.61 | 0.51 | 80 |
133 | 2.56 | 1.80 | 2.59 | -0.17 | 2.42 | 60000 | 0.01 | -0.06 | 0.07 | 0.01 | 0.01 | 74 |
132 | 2.29 | 2.29 | 0.92 | 1.24 | 2.16 | 60500 | 0.14 | -1.09 | 1.23 | 0.44 | 0.40 | 47 |
131 | 1.76 | 0.75 | 1.76 | -0.48 | 1.28 | 61000 | 0.01 | -0.23 | 0.24 | 0.04 | 0.01 | 11 |
112 | ... | ... | 0.56 | 0.85 | 1.41 | 61500 | 0.04 | -0.35 | 0.39 | 0.11 | 0.04 | 11 |
132 | 1.11 | 1.11 | 1.09 | 0.02 | 1.11 | 62000 | 0.03 | -0.54 | 0.57 | 0.30 | 0.02 | 107 |
52 | 0.55 | 0.13 | 0.82 | -0.63 | 0.19 | 62500 | 0.38 | -0.42 | 0.80 | 0.40 | 0.38 | 35 |
34 | 0.40 | 0.03 | 0.59 | -0.46 | 0.13 | 63000 | 0.65 | -0.42 | 1.07 | 0.65 | 0.40 | 2 |
272 | 0.04 | 0.03 | 0.42 | -0.39 | 0.03 | 63500 | 1.40 | -2.08 | 3.48 | ... | ... | 15 |
544 | 0.19 | 0.19 | 0.13 | 0.17 | 0.30 | 64000 | 1.78 | -2.16 | 3.94 | ... | ... | 1 |
208 | 0.14 | 0.14 | 0.09 | 0.11 | 0.20 | 64500 | 2.18 | -2.22 | 4.40 | ... | ... | 131 |
20 | 0.01 | 0.01 | 0.13 | -0.12 | 0.01 | 65000 | 2.61 | -2.27 | 4.87 | ... | ... | 118 |
35 | 0.05 | 0.05 | 0.04 | 0.04 | 0.08 | 65500 | 3.06 | -2.30 | 5.35 | ... | ... | 118 |
60 | ... | ... | 0.03 | 0.02 | 0.04 | 66000 | 3.52 | -2.32 | 5.84 | ... | ... | 118 |
47 | ... | ... | 0.02 | 0.01 | 0.02 | 66500 | 4.15 | 0.15 | 4 | 4.15 | 4.15 | 132 |
80 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 4.65 | 0.16 | 4.49 | 4.65 | 4.65 | 132 |
80 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 4.99 | -2.33 | 7.32 | ... | ... | 117 |
36 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 5.49 | -2.33 | 7.82 | ... | ... | 117 |
36 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 5.99 | -2.33 | 8.32 | ... | ... | 117 |
858 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 6.49 | -2.33 | 8.82 | ... | ... | 117 |
858 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 6.99 | -2.33 | 9.32 | ... | ... | 117 |
858 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 7.49 | -2.33 | 9.82 | ... | ... | 117 |
832 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 7.99 | -2.33 | 10.32 | ... | ... | 117 |
858 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 8.49 | -2.33 | 10.82 | ... | ... | 117 |
858 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 8.99 | -2.33 | 11.32 | ... | ... | 117 |
858 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 9.49 | -2.33 | 11.82 | ... | ... | 117 |
858 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 9.99 | -2.33 | 12.32 | ... | ... | 117 |
858 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 10.49 | -2.33 | 12.82 | ... | ... | 117 |
858 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 10.99 | -2.33 | 13.32 | ... | ... | 117 |
858 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 11.49 | -2.33 | 13.82 | ... | ... | 117 |
858 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 11.99 | -2.33 | 14.32 | ... | ... | 117 |
832 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 12.49 | -2.33 | 14.82 | ... | ... | 117 |
832 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 12.99 | -2.33 | 15.32 | ... | ... | 117 |
832 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 13.49 | -2.33 | 15.82 | ... | ... | 117 |
832 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 13.99 | -2.33 | 16.32 | ... | ... | 117 |
832 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 14.49 | -2.33 | 16.82 | ... | ... | 117 |
832 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 14.99 | -2.33 | 17.32 | ... | ... | 117 |
832 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 15.49 | -2.33 | 17.82 | ... | ... | 117 |
832 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 15.99 | -2.33 | 18.32 | ... | ... | 117 |
832 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 16.49 | -2.33 | 18.82 | ... | ... | 117 |
832 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 16.99 | -2.33 | 19.32 | ... | ... | 117 |
832 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 17.49 | -2.33 | 19.82 | ... | ... | 117 |
832 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 17.99 | -2.33 | 20.32 | ... | ... | 117 |
832 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 18.49 | -2.33 | 20.82 | ... | ... | 117 |
832 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 18.99 | -2.33 | 21.32 | ... | ... | 117 |
832 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 19.49 | -2.33 | 21.82 | ... | ... | 117 |
832 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 19.99 | -2.33 | 22.32 | ... | ... | 117 |
832 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 20.49 | -2.33 | 22.82 | ... | ... | 117 |
832 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 20.99 | -2.33 | 23.32 | ... | ... | 117 |
832 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 21.49 | -2.33 | 23.82 | ... | ... | 117 |
832 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 21.99 | -2.33 | 24.32 | ... | ... | 117 |
832 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 22.49 | -2.33 | 24.82 | ... | ... | 117 |
832 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 22.99 | -2.33 | 25.32 | ... | ... | 117 |
832 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 23.49 | -2.33 | 25.82 | ... | ... | 117 |
832 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 23.99 | -2.33 | 26.32 | ... | ... | 117 |
832 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 24.49 | -2.33 | 26.82 | ... | ... | 117 |
832 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 24.99 | -2.33 | 27.32 | ... | ... | 117 |
832 | ... | ... | ... | ... | 0.01 | 88000 | 25.49 | ... | ... | ... | ... | 117 |
832 | ... | ... | ... | ... | 0.01 | 88500 | 25.99 | ... | ... | ... | ... | 117 |
832 | ... | ... | ... | ... | 0.01 | 89000 | 26.49 | ... | ... | ... | ... | 117 |
832 | ... | ... | ... | ... | 0.01 | 89500 | 26.99 | ... | ... | ... | ... | 117 |
832 | ... | ... | ... | ... | 0.01 | 90000 | 27.49 | ... | ... | ... | ... | 117 |
832 | ... | ... | ... | ... | ... | 90500 | ... | ... | ... | ... | ... | 117 |
832 | ... | ... | ... | ... | ... | 91000 | ... | ... | ... | ... | ... | 117 |
832 | ... | ... | ... | ... | ... | 91500 | ... | ... | ... | ... | ... | 117 |
832 | ... | ... | ... | ... | ... | 92000 | ... | ... | ... | ... | ... | 117 |
832 | ... | ... | ... | ... | ... | 92500 | ... | ... | ... | ... | ... | 117 |
832 | ... | ... | ... | ... | ... | 93000 | ... | ... | ... | ... | ... | 117 |
832 | ... | ... | ... | ... | ... | 93500 | ... | ... | ... | ... | ... | 117 |
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.