Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
0 | ... | ... | 22.34 | 0 | 22.34 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 391 |
0 | ... | ... | 21.84 | 0 | 21.84 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 390 |
0 | ... | ... | 21.34 | 0 | 21.34 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 390 |
0 | ... | ... | 20.84 | 0 | 20.84 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 391 |
0 | ... | ... | 20.34 | 0 | 20.34 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 389 |
0 | ... | ... | 19.84 | 0 | 19.84 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 389 |
0 | ... | ... | 19.34 | 0 | 19.34 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 386 |
0 | ... | ... | 18.84 | 0 | 18.84 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 459 |
0 | ... | ... | 18.34 | 0 | 18.34 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 457 |
0 | ... | ... | 17.84 | 0 | 17.84 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 456 |
0 | ... | ... | 17.34 | 0 | 17.34 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 453 |
0 | ... | ... | 16.84 | 0 | 16.84 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 450 |
0 | ... | ... | 16.34 | 0 | 16.34 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 447 |
0 | ... | ... | 15.84 | 0 | 15.84 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 444 |
0 | ... | ... | 15.34 | 0 | 15.34 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 439 |
0 | ... | ... | 14.84 | 0 | 14.84 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 431 |
0 | ... | ... | 14.34 | 0 | 14.34 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 421 |
0 | ... | ... | 13.84 | 0 | 13.84 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 226 |
0 | ... | ... | 13.34 | 0 | 13.34 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 202 |
0 | ... | ... | 12.84 | 0 | 12.84 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 203 |
0 | ... | ... | 12.34 | 0 | 12.34 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 74 |
0 | ... | ... | 11.84 | 0 | 11.84 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 74 |
0 | ... | ... | 11.34 | 0 | 11.34 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 74 |
0 | ... | ... | 10.84 | 0 | 10.84 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 105 |
0 | ... | ... | 10.34 | 0 | 10.34 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 74 |
0 | ... | ... | 9.84 | 0 | 9.84 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 507 |
0 | ... | ... | 9.34 | 0 | 9.34 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 404 |
0 | ... | ... | 8.84 | 0 | 8.84 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 430 |
0 | ... | ... | 8.34 | 0 | 8.34 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 225 |
0 | ... | ... | 7.85 | 0 | 7.85 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 204 |
0 | ... | ... | 7.35 | 0 | 7.35 | 36500 | 0.02 | 0 | 0.02 | ... | ... | 333 |
0 | ... | ... | 6.85 | 0 | 6.85 | 37000 | 0.02 | 0 | 0.02 | ... | ... | 212 |
0 | ... | ... | 6.35 | 0 | 6.35 | 37500 | 0.02 | 0 | 0.02 | ... | ... | 224 |
0 | ... | ... | 5.86 | 0 | 5.86 | 38000 | 0.03 | 0 | 0.03 | ... | ... | 219 |
0 | ... | ... | 5.37 | 0 | 5.37 | 38500 | 0.04 | 0 | 0.04 | ... | ... | 240 |
0 | ... | ... | 4.88 | 0 | 4.88 | 39000 | 0.05 | 0 | 0.05 | ... | ... | 225 |
0 | ... | ... | 4.40 | 0 | 4.40 | 39500 | 0.07 | 0 | 0.07 | ... | ... | 186 |
33 | ... | ... | 3.94 | 0 | 3.94 | 40000 | 0.10 | 0 | 0.10 | ... | ... | 160 |
6 | ... | ... | 3.48 | 0 | 3.48 | 40500 | 0.15 | 0 | 0.15 | ... | ... | 134 |
6 | ... | ... | 3.05 | 0 | 3.05 | 41000 | 0.15 | -0.06 | 0.21 | 0.15 | 0.15 | 65 |
7 | ... | ... | 2.63 | 0 | 2.63 | 41500 | 0.30 | 0 | 0.30 | ... | ... | 69 |
7 | ... | ... | 2.25 | 0 | 2.25 | 42000 | 0.36 | -0.05 | 0.41 | 0.36 | 0.36 | 61 |
8 | ... | ... | 1.89 | 0 | 1.89 | 42500 | 0.55 | 0 | 0.55 | ... | ... | 53 |
46 | 1.70 | 1.70 | 1.57 | 0.13 | 1.70 | 43000 | 0.73 | 0 | 0.73 | ... | ... | 43 |
36 | ... | ... | 1.29 | 0 | 1.29 | 43500 | 0.95 | 0 | 0.95 | ... | ... | 40 |
49 | 1.15 | 1.13 | 1.05 | 0.09 | 1.14 | 44000 | 1.21 | 0 | 1.21 | ... | ... | 39 |
48 | 0.80 | 0.80 | 0.84 | -0.04 | 0.80 | 44500 | 1.50 | 0 | 1.50 | ... | ... | 37 |
51 | 0.73 | 0.66 | 0.67 | 0.06 | 0.73 | 45000 | 1.82 | 0 | 1.82 | ... | ... | 33 |
54 | ... | ... | 0.53 | 0 | 0.53 | 45500 | 2.18 | 0 | 2.18 | ... | ... | 46 |
53 | ... | ... | 0.41 | 0 | 0.41 | 46000 | 2.57 | 0 | 2.57 | ... | ... | 45 |
81 | ... | ... | 0.33 | 0 | 0.33 | 46500 | 2.98 | 0 | 2.98 | ... | ... | 34 |
71 | ... | ... | 0.26 | 0 | 0.26 | 47000 | 3.41 | 0 | 3.41 | ... | ... | 34 |
75 | ... | ... | 0.20 | 0 | 0.20 | 47500 | 3.86 | 0 | 3.86 | ... | ... | 33 |
84 | 0.18 | 0.17 | 0.16 | 0.01 | 0.17 | 48000 | 4.32 | 0 | 4.32 | ... | ... | 33 |
88 | 0.15 | 0.15 | 0.13 | 0.02 | 0.15 | 48500 | 4.78 | 0 | 4.78 | ... | ... | 33 |
99 | 0.10 | 0.09 | 0.11 | -0.02 | 0.09 | 49000 | 5.26 | 0 | 5.26 | ... | ... | 33 |
152 | ... | ... | 0.09 | 0 | 0.09 | 49500 | 5.74 | 0 | 5.74 | ... | ... | 27 |
166 | ... | ... | 0.08 | 0 | 0.08 | 50000 | 6.23 | 0 | 6.23 | ... | ... | 27 |
132 | ... | ... | 0.07 | 0 | 0.07 | 50500 | 6.71 | 0 | 6.71 | ... | ... | 0 |
136 | ... | ... | 0.06 | 0 | 0.06 | 51000 | 7.21 | 0 | 7.21 | ... | ... | 0 |
189 | ... | ... | 0.05 | 0 | 0.05 | 51500 | 7.70 | 0 | 7.70 | ... | ... | 0 |
144 | ... | ... | 0.04 | 0 | 0.04 | 52000 | 8.19 | 0 | 8.19 | ... | ... | 0 |
144 | ... | ... | 0.04 | 0 | 0.04 | 52500 | 8.69 | 0 | 8.69 | ... | ... | 0 |
145 | ... | ... | 0.03 | 0 | 0.03 | 53000 | 9.18 | 0 | 9.18 | ... | ... | 0 |
200 | ... | ... | 0.03 | 0 | 0.03 | 53500 | 9.68 | 0 | 9.68 | ... | ... | 0 |
188 | ... | ... | 0.03 | 0 | 0.03 | 54000 | 10.17 | 0 | 10.17 | ... | ... | 0 |
147 | ... | ... | 0.02 | 0 | 0.02 | 54500 | 10.67 | 0 | 10.67 | ... | ... | 0 |
181 | ... | ... | 0.02 | 0 | 0.02 | 55000 | 11.17 | 0 | 11.17 | ... | ... | 0 |
494 | ... | ... | 0.02 | 0 | 0.02 | 55500 | 11.67 | 0 | 11.67 | ... | ... | 0 |
189 | ... | ... | 0.02 | 0 | 0.02 | 56000 | 12.17 | 0 | 12.17 | ... | ... | 0 |
206 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 12.67 | 0 | 12.67 | ... | ... | 0 |
535 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 13.17 | 0 | 13.17 | ... | ... | 0 |
187 | ... | ... | 0.02 | 0 | 0.02 | 57500 | 13.66 | 0 | 13.66 | ... | ... | 0 |
198 | ... | ... | 0.02 | 0 | 0.02 | 58000 | 14.16 | 0 | 14.16 | ... | ... | 0 |
208 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 14.66 | 0 | 14.66 | ... | ... | 0 |
478 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 15.16 | 0 | 15.16 | ... | ... | 0 |
521 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 15.66 | 0 | 15.66 | ... | ... | 0 |
149 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 16.16 | 0 | 16.16 | ... | ... | 0 |
180 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 16.66 | 0 | 16.66 | ... | ... | 0 |
66 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 17.16 | 0 | 17.16 | ... | ... | 0 |
65 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 17.66 | 0 | 17.66 | ... | ... | 0 |
68 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 18.16 | 0 | 18.16 | ... | ... | 0 |
80 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 18.66 | 0 | 18.66 | ... | ... | 0 |
346 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 19.16 | 0 | 19.16 | ... | ... | 0 |
364 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 19.66 | 0 | 19.66 | ... | ... | 0 |
25 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 20.16 | 0 | 20.16 | ... | ... | 0 |
139 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 20.66 | 0 | 20.66 | ... | ... | 0 |
50 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.16 | 0 | 21.16 | ... | ... | 0 |
41 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 21.66 | 0 | 21.66 | ... | ... | 0 |
31 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.16 | 0 | 22.16 | ... | ... | 0 |
46 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 22.66 | 0 | 22.66 | ... | ... | 0 |
48 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.16 | 0 | 23.16 | ... | ... | 0 |
50 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 23.66 | 0 | 23.66 | ... | ... | 0 |
70 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.16 | 0 | 24.16 | ... | ... | 0 |
53 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 24.66 | 0 | 24.66 | ... | ... | 0 |
55 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.16 | 0 | 25.16 | ... | ... | 0 |
56 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 25.66 | 0 | 25.66 | ... | ... | 0 |
57 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.16 | 0 | 26.16 | ... | ... | 0 |
58 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 26.66 | 0 | 26.66 | ... | ... | 0 |
60 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.16 | 0 | 27.16 | ... | ... | 0 |
61 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 27.66 | 0 | 27.66 | ... | ... | 0 |
62 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.16 | 0 | 28.16 | ... | ... | 0 |
62 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 28.66 | 0 | 28.66 | ... | ... | 0 |
64 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.16 | 0 | 29.16 | ... | ... | 0 |
65 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 29.66 | 0 | 29.66 | ... | ... | 0 |
65 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.16 | 0 | 30.16 | ... | ... | 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.