Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
6 | ... | ... | 25.04 | 0 | 25.04 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 595 |
6 | ... | ... | 23.04 | 0 | 23.04 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 555 |
6 | ... | ... | 22.54 | 0 | 22.54 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 621 |
6 | ... | ... | 22.04 | 0 | 22.04 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 554 |
6 | ... | ... | 21.54 | 0 | 21.54 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 554 |
6 | ... | ... | 21.04 | 0 | 21.04 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 554 |
6 | ... | ... | 20.54 | 0 | 20.54 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 554 |
6 | ... | ... | 20.04 | 0 | 20.04 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 554 |
6 | ... | ... | 19.54 | 0 | 19.54 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 554 |
6 | ... | ... | 19.04 | 0 | 19.04 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 554 |
6 | ... | ... | 18.54 | 0 | 18.54 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 615 |
6 | ... | ... | 18.04 | 0 | 18.04 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 615 |
6 | ... | ... | 17.54 | 0 | 17.54 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 554 |
6 | ... | ... | 17.04 | 0 | 17.04 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 554 |
6 | ... | ... | 16.54 | 0 | 16.54 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 554 |
6 | ... | ... | 16.04 | 0 | 16.04 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 554 |
6 | ... | ... | 15.54 | 0 | 15.54 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 554 |
6 | ... | ... | 15.04 | 0 | 15.04 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 659 |
6 | ... | ... | 14.54 | 0 | 14.54 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 594 |
6 | ... | ... | 14.04 | 0 | 14.04 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 594 |
6 | ... | ... | 13.54 | 0 | 13.54 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 594 |
6 | ... | ... | 13.04 | 0 | 13.04 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 593 |
6 | ... | ... | 12.54 | 0 | 12.54 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 593 |
6 | ... | ... | 12.04 | 0 | 12.04 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 650 |
6 | ... | ... | 11.54 | 0 | 11.54 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 592 |
6 | ... | ... | 11.04 | 0 | 11.04 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 591 |
6 | ... | ... | 10.54 | 0 | 10.54 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 651 |
6 | ... | ... | 10.04 | 0 | 10.04 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 642 |
6 | ... | ... | 9.54 | 0 | 9.54 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 505 |
6 | ... | ... | 9.04 | 0 | 9.04 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 502 |
6 | ... | ... | 8.55 | 0 | 8.55 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 497 |
6 | ... | ... | 8.05 | 0 | 8.05 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 490 |
6 | ... | ... | 7.55 | 0 | 7.55 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 498 |
6 | ... | ... | 7.05 | 0 | 7.05 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 503 |
6 | ... | ... | 6.55 | 0 | 6.55 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 479 |
6 | ... | ... | 6.05 | 0 | 6.05 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 105 |
6 | ... | ... | 5.55 | 0 | 5.55 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 30 |
6 | ... | ... | 5.05 | 0 | 5.05 | 40000 | 0.01 | 0 | 0.01 | ... | ... | 340 |
6 | ... | ... | 4.55 | 0 | 4.55 | 40500 | 0.01 | 0 | 0.01 | ... | ... | 168 |
6 | ... | ... | 4.05 | 0 | 4.05 | 41000 | 0.01 | 0 | 0.01 | ... | ... | 668 |
6 | ... | ... | 3.56 | 0 | 3.56 | 41500 | 0.02 | 0 | 0.02 | ... | ... | 682 |
6 | ... | ... | 3.06 | 0 | 3.06 | 42000 | 0.02 | 0 | 0.02 | ... | ... | 652 |
12 | ... | ... | 2.58 | 0 | 2.58 | 42500 | 0.04 | 0 | 0.04 | ... | ... | 580 |
12 | ... | ... | 2.11 | 0 | 2.11 | 43000 | 0.07 | 0 | 0.07 | ... | ... | 121 |
13 | ... | ... | 1.67 | 0 | 1.67 | 43500 | 0.07 | -0.06 | 0.13 | 0.07 | 0.07 | 109 |
22 | ... | ... | 1.27 | 0 | 1.27 | 44000 | 0.23 | 0 | 0.23 | ... | ... | 55 |
42 | ... | ... | 0.92 | 0 | 0.92 | 44500 | 0.38 | 0 | 0.38 | ... | ... | 69 |
65 | 0.78 | 0.78 | 0.64 | 0.15 | 0.78 | 45000 | 0.64 | 0.04 | 0.60 | 0.64 | 0.42 | 48 |
22 | ... | ... | 0.42 | 0 | 0.42 | 45500 | 0.88 | 0 | 0.88 | ... | ... | 6 |
37 | 0.37 | 0.32 | 0.27 | 0.05 | 0.32 | 46000 | 1.23 | 0 | 1.23 | ... | ... | 14 |
25 | ... | ... | 0.17 | 0 | 0.17 | 46500 | 1.63 | 0 | 1.63 | ... | ... | 13 |
84 | 0.15 | 0.15 | 0.11 | 0.05 | 0.15 | 47000 | 2.07 | 0 | 2.07 | ... | ... | 12 |
512 | 0.09 | 0.07 | 0.07 | 0 | 0.07 | 47500 | 2.53 | 0 | 2.53 | ... | ... | 12 |
224 | 0.05 | 0.05 | 0.05 | 0 | 0.05 | 48000 | 3.01 | 0 | 3.01 | ... | ... | 12 |
728 | ... | ... | 0.04 | 0 | 0.04 | 48500 | 3.50 | 0 | 3.50 | ... | ... | 6 |
272 | 0.03 | 0.03 | 0.03 | 0 | 0.03 | 49000 | 3.99 | 0 | 3.99 | ... | ... | 6 |
596 | ... | ... | 0.03 | 0 | 0.03 | 49500 | 4.49 | 0 | 4.49 | ... | ... | 6 |
354 | ... | ... | 0.02 | 0 | 0.02 | 50000 | 4.98 | 0 | 4.98 | ... | ... | 6 |
70 | ... | ... | 0.02 | 0 | 0.02 | 50500 | 5.48 | 0 | 5.48 | ... | ... | 6 |
829 | ... | ... | 0.02 | 0 | 0.02 | 51000 | 5.98 | 0 | 5.98 | ... | ... | 6 |
211 | ... | ... | 0.01 | 0 | 0.01 | 51500 | 6.47 | 0 | 6.47 | ... | ... | 6 |
30 | ... | ... | 0.01 | 0 | 0.01 | 52000 | 6.97 | 0 | 6.97 | ... | ... | 6 |
146 | ... | ... | 0.01 | 0 | 0.01 | 52500 | 7.47 | 0 | 7.47 | ... | ... | 6 |
146 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 7.97 | 0 | 7.97 | ... | ... | 6 |
62 | ... | ... | 0.01 | 0 | 0.01 | 53500 | 8.47 | 0 | 8.47 | ... | ... | 6 |
411 | ... | ... | 0.01 | 0 | 0.01 | 54000 | 8.96 | 0 | 8.96 | ... | ... | 6 |
46 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 9.46 | 0 | 9.46 | ... | ... | 6 |
88 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 9.96 | 0 | 9.96 | ... | ... | 6 |
205 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 10.46 | 0 | 10.46 | ... | ... | 6 |
194 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 10.96 | 0 | 10.96 | ... | ... | 6 |
474 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 11.46 | 0 | 11.46 | ... | ... | 6 |
474 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 11.96 | 0 | 11.96 | ... | ... | 6 |
474 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 12.46 | 0 | 12.46 | ... | ... | 6 |
474 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 12.96 | 0 | 12.96 | ... | ... | 6 |
474 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 13.46 | 0 | 13.46 | ... | ... | 6 |
489 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 13.96 | 0 | 13.96 | ... | ... | 6 |
490 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 14.46 | 0 | 14.46 | ... | ... | 6 |
474 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 14.96 | 0 | 14.96 | ... | ... | 6 |
461 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 15.46 | 0 | 15.46 | ... | ... | 6 |
461 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 15.96 | 0 | 15.96 | ... | ... | 6 |
461 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 16.46 | 0 | 16.46 | ... | ... | 6 |
461 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 16.96 | 0 | 16.96 | ... | ... | 6 |
461 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 17.46 | 0 | 17.46 | ... | ... | 6 |
461 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 17.96 | 0 | 17.96 | ... | ... | 6 |
461 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 18.46 | 0 | 18.46 | ... | ... | 6 |
461 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 18.96 | 0 | 18.96 | ... | ... | 6 |
461 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 19.46 | 0 | 19.46 | ... | ... | 6 |
461 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 19.96 | 0 | 19.96 | ... | ... | 6 |
461 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 20.46 | 0 | 20.46 | ... | ... | 6 |
615 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 20.96 | 0 | 20.96 | ... | ... | 6 |
592 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 21.46 | 0 | 21.46 | ... | ... | 6 |
611 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 21.96 | 0 | 21.96 | ... | ... | 6 |
592 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 22.46 | 0 | 22.46 | ... | ... | 6 |
553 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 22.96 | 0 | 22.96 | ... | ... | 6 |
553 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 23.46 | 0 | 23.46 | ... | ... | 6 |
593 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 23.96 | 0 | 23.96 | ... | ... | 6 |
593 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 24.46 | 0 | 24.46 | ... | ... | 6 |
553 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 24.96 | 0 | 24.96 | ... | ... | 6 |
553 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 25.46 | 0 | 25.46 | ... | ... | 6 |
554 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 25.96 | 0 | 25.96 | ... | ... | 6 |
554 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 26.46 | 0 | 26.46 | ... | ... | 6 |
594 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 26.96 | 0 | 26.96 | ... | ... | 6 |
554 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 27.46 | 0 | 27.46 | ... | ... | 6 |
554 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 27.96 | 0 | 27.96 | ... | ... | 6 |
594 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 28.46 | 0 | 28.46 | ... | ... | 6 |
554 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 28.96 | 0 | 28.96 | ... | ... | 6 |
554 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 29.46 | 0 | 29.46 | ... | ... | 6 |
595 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 29.96 | 0 | 29.96 | ... | ... | 6 |
554 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 30.46 | 0 | 30.46 | ... | ... | 6 |
614 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 30.96 | 0 | 30.96 | ... | ... | 6 |
614 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 31.46 | 0 | 31.46 | ... | ... | 6 |
595 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 31.96 | 0 | 31.96 | ... | ... | 6 |
621 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 32.46 | 0 | 32.46 | ... | ... | 6 |
614 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 32.96 | 0 | 32.96 | ... | ... | 6 |
614 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 33.46 | 0 | 33.46 | ... | ... | 6 |
621 | ... | ... | 0.01 | 0 | 0.01 | 79000 | 33.96 | 0 | 33.96 | ... | ... | 6 |
595 | ... | ... | 0.01 | 0 | 0.01 | 79500 | 34.46 | 0 | 34.46 | ... | ... | 6 |
563 | ... | ... | 0.01 | 0 | 0.01 | 80000 | 34.96 | 0 | 34.96 | ... | ... | 6 |
554 | ... | ... | 0.01 | 0 | 0.01 | 80500 | 35.46 | 0 | 35.46 | ... | ... | 6 |
554 | ... | ... | 0.01 | 0 | 0.01 | 81000 | 35.96 | 0 | 35.96 | ... | ... | 6 |
554 | ... | ... | 0.01 | 0 | 0.01 | 81500 | 36.46 | 0 | 36.46 | ... | ... | 6 |
554 | ... | ... | 0.01 | 0 | 0.01 | 82000 | 36.96 | 0 | 36.96 | ... | ... | 6 |
554 | ... | ... | 0.01 | 0 | 0.01 | 82500 | 37.46 | 0 | 37.46 | ... | ... | 6 |
615 | ... | ... | 0.01 | 0 | 0.01 | 83000 | 37.96 | 0 | 37.96 | ... | ... | 6 |
615 | ... | ... | 0.01 | 0 | 0.01 | 83500 | 38.46 | 0 | 38.46 | ... | ... | 6 |
615 | ... | ... | 0.01 | 0 | 0.01 | 84000 | 38.96 | 0 | 38.96 | ... | ... | 6 |
554 | ... | ... | 0.01 | 0 | 0.01 | 84500 | 39.46 | 0 | 39.46 | ... | ... | 6 |
615 | ... | ... | 0.01 | 0 | 0.01 | 85000 | 39.96 | 0 | 39.96 | ... | ... | 6 |
615 | ... | ... | 0.01 | 0 | 0.01 | 85500 | 40.46 | 0 | 40.46 | ... | ... | 6 |
615 | ... | ... | 0.01 | 0 | 0.01 | 86000 | 40.96 | 0 | 40.96 | ... | ... | 6 |
621 | ... | ... | 0.01 | 0 | 0.01 | 86500 | 41.46 | 0 | 41.46 | ... | ... | 6 |
615 | ... | ... | 0.01 | 0 | 0.01 | 87000 | 41.96 | 0 | 41.96 | ... | ... | 6 |
554 | ... | ... | 0.01 | 0 | 0.01 | 87500 | 42.46 | 0 | 42.46 | ... | ... | 6 |
554 | ... | ... | 0.01 | 0 | 0.01 | 88000 | 42.96 | 0 | 42.96 | ... | ... | 6 |
554 | ... | ... | 0.01 | 0 | 0.01 | 88500 | 43.46 | 0 | 43.46 | ... | ... | 6 |
615 | ... | ... | 0.01 | 0 | 0.01 | 89000 | 43.96 | 0 | 43.96 | ... | ... | 6 |
615 | ... | ... | 0.01 | 0 | 0.01 | 89500 | 44.46 | 0 | 44.46 | ... | ... | 6 |
554 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 44.96 | 0 | 44.96 | ... | ... | 6 |
554 | ... | ... | 0.01 | 0 | 0.01 | 90500 | 45.46 | 0 | 45.46 | ... | ... | 6 |
554 | ... | ... | 0.01 | 0 | 0.01 | 91000 | 45.96 | 0 | 45.96 | ... | ... | 6 |
595 | ... | ... | 0.01 | 0 | 0.01 | 91500 | 46.46 | 0 | 46.46 | ... | ... | 6 |
615 | ... | ... | 0.01 | 0 | 0.01 | 92000 | 46.96 | 0 | 46.96 | ... | ... | 6 |
554 | ... | ... | 0.01 | 0 | 0.01 | 92500 | 47.46 | 0 | 47.46 | ... | ... | 6 |
554 | ... | ... | 0.01 | 0 | 0.01 | 93000 | 47.96 | 0 | 47.96 | ... | ... | 6 |
554 | ... | ... | 0.01 | 0 | 0.01 | 93500 | 48.46 | 0 | 48.46 | ... | ... | 6 |
554 | ... | ... | 0.01 | 0 | 0.01 | 94000 | 48.96 | 0 | 48.96 | ... | ... | 6 |
554 | ... | ... | 0.01 | 0 | 0.01 | 94500 | 49.46 | 0 | 49.46 | ... | ... | 6 |
595 | ... | ... | 0.01 | 0 | 0.01 | 95000 | 49.96 | 0 | 49.96 | ... | ... | 6 |
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.