| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
| 19 | ... | ... | 31.29 | 0 | 31.29 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 164 |
| 19 | ... | ... | 30.79 | 0 | 30.79 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 164 |
| 19 | ... | ... | 30.29 | 0 | 30.29 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 164 |
| 19 | ... | ... | 29.79 | 0 | 29.79 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 164 |
| 19 | ... | ... | 29.29 | 0 | 29.29 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 164 |
| 19 | ... | ... | 28.79 | 0 | 28.79 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 164 |
| 19 | ... | ... | 28.29 | 0 | 28.29 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 164 |
| 19 | ... | ... | 27.79 | 0 | 27.79 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 164 |
| 19 | ... | ... | 27.29 | 0 | 27.29 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 164 |
| 19 | ... | ... | 26.79 | 0 | 26.79 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 164 |
| 19 | ... | ... | 26.29 | 0 | 26.29 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 164 |
| 19 | ... | ... | 25.79 | 0 | 25.79 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 164 |
| 19 | ... | ... | 25.29 | 0 | 25.29 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 164 |
| 19 | ... | ... | 24.79 | 0 | 24.79 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 164 |
| 19 | ... | ... | 24.29 | 0 | 24.29 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 164 |
| 19 | ... | ... | 23.79 | 0 | 23.79 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 164 |
| 19 | ... | ... | 23.29 | 0 | 23.29 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 164 |
| 19 | ... | ... | 22.79 | 0 | 22.79 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 200 |
| 19 | ... | ... | 22.29 | 0 | 22.29 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 200 |
| 19 | ... | ... | 21.79 | 0 | 21.79 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 200 |
| 79 | ... | ... | 21.29 | 0 | 21.29 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 200 |
| 79 | ... | ... | 20.79 | 0 | 20.79 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 200 |
| 79 | ... | ... | 20.29 | 0 | 20.29 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 200 |
| 19 | ... | ... | 19.79 | 0 | 19.79 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 200 |
| 79 | ... | ... | 19.29 | 0 | 19.29 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 199 |
| 79 | ... | ... | 18.79 | 0 | 18.79 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 199 |
| 79 | ... | ... | 18.29 | 0 | 18.29 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 198 |
| 79 | ... | ... | 17.79 | 0 | 17.79 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 198 |
| 79 | ... | ... | 17.29 | 0 | 17.29 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 196 |
| 19 | ... | ... | 16.79 | 0 | 16.79 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 195 |
| 19 | ... | ... | 16.29 | 0 | 16.29 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 194 |
| 79 | ... | ... | 15.79 | 0 | 15.79 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 191 |
| 79 | ... | ... | 15.29 | 0 | 15.29 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 189 |
| 79 | ... | ... | 14.79 | 0 | 14.79 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 186 |
| 19 | ... | ... | 14.29 | 0 | 14.29 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 876 |
| 19 | ... | ... | 13.79 | 0 | 13.79 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 879 |
| 19 | ... | ... | 13.29 | 0 | 13.29 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 878 |
| 79 | ... | ... | 12.79 | 0 | 12.79 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 130 |
| 79 | ... | ... | 12.29 | 0 | 12.29 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 40 |
| 79 | ... | ... | 11.79 | 0 | 11.79 | 40000 | 0.01 | 0 | 0.01 | ... | ... | 35 |
| 79 | ... | ... | 11.29 | 0 | 11.29 | 40500 | 0.01 | 0 | 0.01 | ... | ... | 1313 |
| 79 | ... | ... | 10.79 | 0 | 10.79 | 41000 | 0.01 | 0 | 0.01 | ... | ... | 1211 |
| 79 | ... | ... | 10.29 | 0 | 10.29 | 41500 | 0.01 | 0 | 0.01 | ... | ... | 432 |
| 79 | ... | ... | 9.79 | 0 | 9.79 | 42000 | 0.01 | 0 | 0.01 | ... | ... | 2208 |
| 79 | ... | ... | 9.29 | 0 | 9.29 | 42500 | 0.01 | 0 | 0.01 | ... | ... | 1579 |
| 79 | ... | ... | 8.79 | 0 | 8.79 | 43000 | 0.01 | 0 | 0.01 | ... | ... | 818 |
| 79 | ... | ... | 8.30 | 0 | 8.30 | 43500 | 0.01 | 0 | 0.01 | ... | ... | 250 |
| 79 | ... | ... | 7.80 | 0 | 7.80 | 44000 | 0.02 | 0 | 0.02 | 0.02 | 0.02 | 783 |
| 79 | ... | ... | 7.30 | 0 | 7.30 | 44500 | 0.02 | 0 | 0.02 | ... | ... | 1395 |
| 79 | ... | ... | 6.81 | 0 | 6.81 | 45000 | 0.02 | 0 | 0.02 | ... | ... | 214 |
| 79 | ... | ... | 6.31 | 0 | 6.31 | 45500 | 0.03 | 0 | 0.03 | ... | ... | 446 |
| 79 | ... | ... | 5.82 | 0 | 5.82 | 46000 | 0.04 | 0 | 0.04 | ... | ... | 210 |
| 79 | ... | ... | 5.33 | 0 | 5.33 | 46500 | 0.05 | 0 | 0.05 | ... | ... | 694 |
| 79 | ... | ... | 4.84 | 0 | 4.84 | 47000 | 0.06 | 0 | 0.06 | 0.06 | 0.05 | 598 |
| 79 | ... | ... | 4.36 | 0 | 4.36 | 47500 | 0.06 | -0.02 | 0.07 | 0.06 | 0.06 | 837 |
| 79 | ... | ... | 3.88 | 0 | 3.88 | 48000 | 0.08 | -0.02 | 0.10 | 0.08 | 0.08 | 1475 |
| 79 | ... | ... | 3.64 | 0 | 3.64 | 48250 | 0.11 | 0 | 0.11 | ... | ... | 1310 |
| 79 | ... | ... | 3.41 | 0 | 3.41 | 48500 | 0.13 | 0 | 0.13 | ... | ... | 1165 |
| 79 | ... | ... | 3.19 | 0 | 3.19 | 48750 | 0.15 | 0 | 0.15 | ... | ... | 1173 |
| 79 | ... | ... | 2.96 | 0 | 2.96 | 49000 | 0.18 | 0 | 0.18 | ... | ... | 1102 |
| 79 | ... | ... | 2.75 | 0 | 2.75 | 49250 | 0.21 | 0 | 0.21 | ... | ... | 575 |
| 18 | ... | ... | 2.54 | 0 | 2.54 | 49500 | 0.25 | 0 | 0.25 | ... | ... | 690 |
| 79 | ... | ... | 2.34 | 0 | 2.34 | 49750 | 0.30 | 0 | 0.30 | ... | ... | 167 |
| 29 | 2.65 | 2.65 | 2.15 | 0.51 | 2.65 | 50000 | 0.29 | -0.07 | 0.36 | 0.29 | 0.24 | 178 |
| 79 | ... | ... | 1.97 | 0 | 1.97 | 50250 | 0.32 | -0.12 | 0.43 | 0.32 | 0.32 | 557 |
| 18 | ... | ... | 1.80 | 0 | 1.80 | 50500 | 0.51 | 0 | 0.51 | ... | ... | 81 |
| 28 | ... | ... | 1.64 | 0 | 1.64 | 50750 | 0.60 | 0 | 0.60 | ... | ... | 52 |
| 30 | 1.65 | 1.65 | 1.49 | 0.16 | 1.65 | 51000 | 0.70 | 0 | 0.70 | ... | ... | 69 |
| 28 | ... | ... | 1.35 | 0 | 1.35 | 51250 | 0.81 | 0 | 0.81 | ... | ... | 252 |
| 69 | ... | ... | 1.22 | 0 | 1.22 | 51500 | 0.70 | -0.23 | 0.93 | 0.75 | 0.70 | 31 |
| 35 | ... | ... | 1.10 | 0 | 1.10 | 51750 | 1.06 | 0 | 1.06 | ... | ... | 194 |
| 73 | 1.24 | 1.24 | 0.99 | 0.26 | 1.24 | 52000 | 1.12 | -0.08 | 1.20 | 1.12 | 1.12 | 38 |
| 50 | ... | ... | 0.88 | 0 | 0.88 | 52250 | 1.34 | 0 | 1.34 | ... | ... | 157 |
| 40 | ... | ... | 0.79 | 0 | 0.79 | 52500 | 1.50 | 0 | 1.50 | ... | ... | 26 |
| 39 | ... | ... | 0.70 | 0 | 0.70 | 52750 | 1.66 | 0 | 1.66 | ... | ... | 112 |
| 66 | 0.86 | 0.75 | 0.62 | 0.24 | 0.86 | 53000 | 1.83 | 0 | 1.83 | ... | ... | 66 |
| 70 | 0.60 | 0.58 | 0.55 | 0.05 | 0.60 | 53250 | 2.01 | 0 | 2.01 | ... | ... | 99 |
| 46 | 0.53 | 0.49 | 0.48 | 0.05 | 0.53 | 53500 | 2.19 | 0 | 2.19 | ... | ... | 28 |
| 75 | 0.53 | 0.44 | 0.42 | 0.04 | 0.46 | 53750 | 2.38 | 0 | 2.38 | ... | ... | 28 |
| 146 | 0.49 | 0.38 | 0.37 | 0.03 | 0.40 | 54000 | 2.58 | 0 | 2.58 | ... | ... | 88 |
| 144 | 0.43 | 0.33 | 0.33 | 0.03 | 0.35 | 54250 | 2.78 | 0 | 2.78 | ... | ... | 79 |
| 143 | 0.40 | 0.37 | 0.29 | 0.08 | 0.37 | 54500 | 2.99 | 0 | 2.99 | ... | ... | 79 |
| 184 | 0.36 | 0.25 | 0.25 | 0.02 | 0.27 | 54750 | 3.20 | 0 | 3.20 | ... | ... | 18 |
| 127 | 0.32 | 0.22 | 0.22 | 0.01 | 0.22 | 55000 | 3.42 | 0 | 3.42 | ... | ... | 18 |
| 4 | 0.26 | 0.20 | 0.19 | 0.02 | 0.21 | 55250 | 3.65 | 0 | 3.65 | ... | ... | 18 |
| 145 | 0.23 | 0.23 | 0.17 | 0.06 | 0.23 | 55500 | 3.87 | 0 | 3.87 | ... | ... | 18 |
| 178 | 0.19 | 0.17 | 0.13 | 0.04 | 0.17 | 56000 | 4.34 | 0 | 4.34 | ... | ... | 79 |
| 181 | 0.14 | 0.11 | 0.11 | 0 | 0.11 | 56500 | 4.81 | 0 | 4.81 | ... | ... | 79 |
| 184 | 0.12 | 0.09 | 0.09 | 0.04 | 0.12 | 57000 | 5.29 | 0 | 5.29 | ... | ... | 79 |
| 329 | ... | ... | 0.08 | 0 | 0.08 | 57500 | 5.78 | 0 | 5.78 | ... | ... | 79 |
| 112 | ... | ... | 0.07 | 0 | 0.07 | 58000 | 6.27 | 0 | 6.27 | ... | ... | 79 |
| 518 | ... | ... | 0.06 | 0 | 0.06 | 58500 | 6.76 | 0 | 6.76 | ... | ... | 79 |
| 1066 | ... | ... | 0.05 | 0 | 0.05 | 59000 | 7.25 | 0 | 7.25 | ... | ... | 79 |
| 76 | ... | ... | 0.05 | 0 | 0.05 | 59500 | 7.75 | 0 | 7.75 | ... | ... | 79 |
| 1008 | ... | ... | 0.04 | 0 | 0.04 | 60000 | 8.24 | 0 | 8.24 | ... | ... | 79 |
| 882 | ... | ... | 0.04 | 0 | 0.04 | 60500 | 8.74 | 0 | 8.74 | ... | ... | 79 |
| 107 | ... | ... | 0.03 | 0 | 0.03 | 61000 | 9.23 | 0 | 9.23 | ... | ... | 79 |
| 998 | ... | ... | 0.03 | 0 | 0.03 | 61500 | 9.73 | 0 | 9.73 | ... | ... | 79 |
| 361 | ... | ... | 0.03 | 0 | 0.03 | 62000 | 10.23 | 0 | 10.23 | ... | ... | 79 |
| 484 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 10.72 | 0 | 10.72 | ... | ... | 79 |
| 150 | ... | ... | 0.02 | 0 | 0.02 | 63000 | 11.22 | 0 | 11.22 | ... | ... | 79 |
| 480 | ... | ... | 0.02 | 0 | 0.02 | 63500 | 11.72 | 0 | 11.72 | ... | ... | 79 |
| 1110 | ... | ... | 0.02 | 0 | 0.02 | 64000 | 12.22 | 0 | 12.22 | ... | ... | 79 |
| 101 | ... | ... | 0.02 | 0 | 0.02 | 64500 | 12.72 | 0 | 12.72 | ... | ... | 79 |
| 411 | ... | ... | 0.02 | 0 | 0.02 | 65000 | 13.22 | 0 | 13.22 | ... | ... | 79 |
| 654 | ... | ... | 0.02 | 0 | 0.02 | 65500 | 13.71 | 0 | 13.71 | ... | ... | 79 |
| 780 | ... | ... | 0.02 | 0 | 0.02 | 66000 | 14.21 | 0 | 14.21 | ... | ... | 79 |
| 82 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 14.71 | 0 | 14.71 | ... | ... | 79 |
| 191 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 15.21 | 0 | 15.21 | ... | ... | 19 |
| 632 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 15.71 | 0 | 15.71 | ... | ... | 19 |
| 660 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 16.21 | 0 | 16.21 | ... | ... | 19 |
| 775 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 16.71 | 0 | 16.71 | ... | ... | 19 |
| 750 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 17.21 | 0 | 17.21 | ... | ... | 19 |
| 819 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 17.71 | 0 | 17.71 | ... | ... | 19 |
| 105 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 18.21 | 0 | 18.21 | ... | ... | 19 |
| 185 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 18.71 | 0 | 18.71 | ... | ... | 19 |
| 190 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 19.21 | 0 | 19.21 | ... | ... | 19 |
| 35 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 19.71 | 0 | 19.71 | ... | ... | 19 |
| 50 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 20.21 | 0 | 20.21 | ... | ... | 19 |
| 645 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 20.71 | 0 | 20.71 | ... | ... | 19 |
| 673 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 21.21 | 0 | 21.21 | ... | ... | 19 |
| 690 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 21.71 | 0 | 21.71 | ... | ... | 19 |
| 761 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 22.21 | 0 | 22.21 | ... | ... | 19 |
| 773 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 22.71 | 0 | 22.71 | ... | ... | 19 |
| 846 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 23.21 | 0 | 23.21 | ... | ... | 19 |
| 874 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 23.71 | 0 | 23.71 | ... | ... | 19 |
| 795 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 24.21 | 0 | 24.21 | ... | ... | 19 |
| 790 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 24.71 | 0 | 24.71 | ... | ... | 19 |
| 966 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 25.21 | 0 | 25.21 | ... | ... | 19 |
| 835 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 25.71 | 0 | 25.71 | ... | ... | 19 |
| 1451 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 26.21 | 0 | 26.21 | ... | ... | 19 |
| 653 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 26.71 | 0 | 26.71 | ... | ... | 19 |
| 186 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 38.21 | 0 | 38.21 | ... | ... | 19 |
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.