| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
| 93 | ... | ... | 27.80 | 0 | 27.80 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 173 |
| 93 | ... | ... | 27.30 | 0 | 27.30 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 173 |
| 93 | ... | ... | 26.80 | 0 | 26.80 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 173 |
| 93 | ... | ... | 26.30 | 0 | 26.30 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 173 |
| 93 | ... | ... | 25.80 | 0 | 25.80 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 173 |
| 93 | ... | ... | 25.30 | 0 | 25.30 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 173 |
| 93 | ... | ... | 24.80 | 0 | 24.80 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 173 |
| 93 | ... | ... | 24.30 | 0 | 24.30 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 173 |
| 93 | ... | ... | 23.80 | 0 | 23.80 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 173 |
| 93 | ... | ... | 23.30 | 0 | 23.30 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 173 |
| 93 | ... | ... | 22.80 | 0 | 22.80 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 173 |
| 93 | ... | ... | 22.30 | 0 | 22.30 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 173 |
| 93 | ... | ... | 21.80 | 0 | 21.80 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 173 |
| 93 | ... | ... | 21.30 | 0 | 21.30 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 173 |
| 93 | ... | ... | 20.80 | 0 | 20.80 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 173 |
| 93 | ... | ... | 20.30 | 0 | 20.30 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 173 |
| 93 | ... | ... | 19.80 | 0 | 19.80 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 173 |
| 93 | ... | ... | 19.30 | 0 | 19.30 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 173 |
| 93 | ... | ... | 18.80 | 0 | 18.80 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 173 |
| 93 | ... | ... | 18.30 | 0 | 18.30 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 173 |
| 93 | ... | ... | 17.80 | 0 | 17.80 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 173 |
| 93 | ... | ... | 17.30 | 0 | 17.30 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 173 |
| 93 | ... | ... | 16.80 | 0 | 16.80 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 173 |
| 93 | ... | ... | 16.31 | 0 | 16.31 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 173 |
| 93 | ... | ... | 15.81 | 0 | 15.81 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 173 |
| 93 | ... | ... | 15.31 | 0 | 15.31 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 173 |
| 93 | ... | ... | 14.81 | 0 | 14.81 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 319 |
| 93 | ... | ... | 14.31 | 0 | 14.31 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 319 |
| 93 | ... | ... | 13.81 | 0 | 13.81 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 319 |
| 93 | ... | ... | 13.31 | 0 | 13.31 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 319 |
| 93 | ... | ... | 12.81 | 0 | 12.81 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 319 |
| 93 | ... | ... | 12.31 | 0 | 12.31 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 319 |
| 93 | ... | ... | 11.81 | 0 | 11.81 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 319 |
| 93 | ... | ... | 11.31 | 0 | 11.31 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 319 |
| 93 | ... | ... | 10.81 | 0 | 10.81 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 319 |
| 93 | ... | ... | 10.31 | 0 | 10.31 | 38000 | 0.01 | 0 | 0.01 | ... | ... | 319 |
| 93 | ... | ... | 9.81 | 0 | 9.81 | 38500 | 0.01 | 0 | 0.01 | ... | ... | 319 |
| 93 | ... | ... | 9.31 | 0 | 9.31 | 39000 | 0.01 | 0 | 0.01 | ... | ... | 319 |
| 93 | ... | ... | 8.81 | 0 | 8.81 | 39500 | 0.01 | 0 | 0.01 | ... | ... | 316 |
| 93 | ... | ... | 8.31 | 0 | 8.31 | 40000 | 0.01 | 0 | 0.01 | ... | ... | 319 |
| 93 | ... | ... | 7.81 | 0 | 7.81 | 40500 | 0.01 | 0 | 0.01 | ... | ... | 319 |
| 93 | ... | ... | 7.31 | 0 | 7.31 | 41000 | 0.01 | 0 | 0.01 | ... | ... | 315 |
| 93 | ... | ... | 6.81 | 0 | 6.81 | 41500 | 0.01 | 0 | 0.01 | ... | ... | 318 |
| 93 | ... | ... | 6.31 | 0 | 6.31 | 42000 | 0.01 | 0 | 0.01 | ... | ... | 209 |
| 93 | ... | ... | 5.81 | 0 | 5.81 | 42500 | 0.01 | 0 | 0.01 | ... | ... | 208 |
| 22 | ... | ... | 5.31 | 0 | 5.31 | 43000 | 0.01 | 0 | 0.01 | ... | ... | 208 |
| 22 | ... | ... | 4.81 | 0 | 4.81 | 43500 | 0.01 | 0 | 0.01 | ... | ... | 224 |
| 22 | ... | ... | 4.31 | 0 | 4.31 | 44000 | 0.01 | 0 | 0.01 | ... | ... | 234 |
| 93 | ... | ... | 3.81 | 0 | 3.81 | 44500 | 0.01 | 0 | 0.01 | ... | ... | 100 |
| 22 | ... | ... | 3.31 | 0 | 3.31 | 45000 | 0.01 | 0 | 0.01 | ... | ... | 100 |
| 93 | ... | ... | 2.81 | 0 | 2.81 | 45500 | 0.01 | 0 | 0.01 | ... | ... | 100 |
| 93 | ... | ... | 2.56 | 0 | 2.56 | 45750 | 0.01 | 0 | 0.01 | ... | ... | 548 |
| 93 | ... | ... | 2.31 | 0 | 2.31 | 46000 | 0.01 | 0 | 0.01 | ... | ... | 371 |
| 93 | ... | ... | 2.06 | 0 | 2.06 | 46250 | 0.01 | 0 | 0.01 | ... | ... | 389 |
| 22 | ... | ... | 1.81 | 0 | 1.81 | 46500 | 0.01 | 0 | 0.01 | ... | ... | 1077 |
| 93 | ... | ... | 1.56 | 0 | 1.56 | 46750 | 0.01 | 0 | 0.01 | ... | ... | 391 |
| 22 | ... | ... | 1.32 | 0 | 1.32 | 47000 | 0.02 | 0 | 0.02 | ... | ... | 755 |
| 93 | ... | ... | 1.08 | 0 | 1.08 | 47250 | 0.03 | 0 | 0.03 | ... | ... | 194 |
| 93 | ... | ... | 0.85 | 0 | 0.85 | 47500 | 0.05 | 0 | 0.05 | ... | ... | 76 |
| 93 | ... | ... | 0.65 | 0 | 0.65 | 47750 | 0.10 | 0 | 0.10 | ... | ... | 97 |
| 103 | ... | ... | 0.47 | 0 | 0.47 | 48000 | 0.17 | 0 | 0.17 | ... | ... | 171 |
| 33 | ... | ... | 0.32 | 0 | 0.32 | 48250 | 0.27 | 0 | 0.27 | ... | ... | 116 |
| 155 | ... | ... | 0.20 | 0 | 0.20 | 48500 | 0.40 | 0 | 0.40 | ... | ... | 78 |
| 142 | ... | ... | 0.13 | 0 | 0.13 | 48750 | 0.58 | 0 | 0.58 | ... | ... | 34 |
| 46 | ... | ... | 0.08 | 0 | 0.08 | 49000 | 0.78 | 0 | 0.78 | ... | ... | 22 |
| 59 | ... | ... | 0.05 | 0 | 0.05 | 49250 | 1 | 0 | 1 | ... | ... | 93 |
| 384 | 0.06 | 0.06 | 0.04 | 0.03 | 0.06 | 49500 | 1.24 | 0 | 1.24 | ... | ... | 20 |
| 323 | ... | ... | 0.03 | 0 | 0.03 | 49750 | 1.48 | 0 | 1.48 | ... | ... | 76 |
| 287 | ... | ... | 0.02 | 0 | 0.02 | 50000 | 1.72 | 0 | 1.72 | ... | ... | 69 |
| 347 | ... | ... | 0.02 | 0 | 0.02 | 50250 | 1.97 | 0 | 1.97 | ... | ... | 69 |
| 173 | ... | ... | 0.01 | 0 | 0.01 | 50500 | 2.21 | 0 | 2.21 | ... | ... | 15 |
| 1110 | ... | ... | 0.01 | 0 | 0.01 | 50750 | 2.46 | 0 | 2.46 | ... | ... | 69 |
| 176 | ... | ... | 0.01 | 0 | 0.01 | 51000 | 2.71 | 0 | 2.71 | ... | ... | 15 |
| 1063 | ... | ... | 0.01 | 0 | 0.01 | 51250 | 2.96 | 0 | 2.96 | ... | ... | 15 |
| 1281 | ... | ... | 0.01 | 0 | 0.01 | 51500 | 3.21 | 0 | 3.21 | ... | ... | 15 |
| 364 | ... | ... | 0.01 | 0 | 0.01 | 51750 | 3.46 | 0 | 3.46 | ... | ... | 15 |
| 63 | ... | ... | 0.01 | 0 | 0.01 | 52000 | 3.71 | 0 | 3.71 | ... | ... | 15 |
| 39 | ... | ... | 0.01 | 0 | 0.01 | 52250 | 3.96 | 0 | 3.96 | ... | ... | 15 |
| 63 | ... | ... | 0.01 | 0 | 0.01 | 52500 | 4.21 | 0 | 4.21 | ... | ... | 69 |
| 41 | ... | ... | 0.01 | 0 | 0.01 | 52750 | 4.46 | 0 | 4.46 | ... | ... | 69 |
| 63 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 4.71 | 0 | 4.71 | ... | ... | 15 |
| 54 | ... | ... | 0.01 | 0 | 0.01 | 53250 | 4.96 | 0 | 4.96 | ... | ... | 15 |
| 65 | ... | ... | 0.01 | 0 | 0.01 | 53500 | 5.21 | 0 | 5.21 | ... | ... | 15 |
| 1260 | ... | ... | 0.01 | 0 | 0.01 | 53750 | 5.46 | 0 | 5.46 | ... | ... | 69 |
| 239 | ... | ... | 0.01 | 0 | 0.01 | 54000 | 5.71 | 0 | 5.71 | ... | ... | 69 |
| 208 | ... | ... | 0.01 | 0 | 0.01 | 54250 | 5.96 | 0 | 5.96 | ... | ... | 69 |
| 181 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 6.21 | 0 | 6.21 | ... | ... | 69 |
| 215 | ... | ... | 0.01 | 0 | 0.01 | 54750 | 6.46 | 0 | 6.46 | ... | ... | 69 |
| 130 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 6.71 | 0 | 6.71 | ... | ... | 69 |
| 216 | ... | ... | 0.01 | 0 | 0.01 | 55250 | 6.96 | 0 | 6.96 | ... | ... | 69 |
| 181 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 7.21 | 0 | 7.21 | ... | ... | 69 |
| 181 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 7.71 | 0 | 7.71 | ... | ... | 69 |
| 190 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 8.21 | 0 | 8.21 | ... | ... | 69 |
| 190 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 8.71 | 0 | 8.71 | ... | ... | 69 |
| 181 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 9.21 | 0 | 9.21 | ... | ... | 69 |
| 182 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 9.71 | 0 | 9.71 | ... | ... | 69 |
| 190 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 10.21 | 0 | 10.21 | ... | ... | 69 |
| 190 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 10.71 | 0 | 10.71 | ... | ... | 69 |
| 190 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 11.21 | 0 | 11.21 | ... | ... | 69 |
| 190 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 11.71 | 0 | 11.71 | ... | ... | 69 |
| 182 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 12.21 | 0 | 12.21 | ... | ... | 69 |
| 190 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 12.71 | 0 | 12.71 | ... | ... | 69 |
| 190 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 13.21 | 0 | 13.21 | ... | ... | 69 |
| 190 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 13.71 | 0 | 13.71 | ... | ... | 69 |
| 183 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 14.21 | 0 | 14.21 | ... | ... | 69 |
| 182 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 14.71 | 0 | 14.71 | ... | ... | 69 |
| 182 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 15.21 | 0 | 15.21 | ... | ... | 69 |
| 153 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 15.71 | 0 | 15.71 | ... | ... | 69 |
| 153 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 16.21 | 0 | 16.21 | ... | ... | 69 |
| 324 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 16.70 | 0 | 16.70 | ... | ... | 69 |
| 153 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 17.20 | 0 | 17.20 | ... | ... | 69 |
| 153 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 17.70 | 0 | 17.70 | ... | ... | 16 |
| 153 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 18.20 | 0 | 18.20 | ... | ... | 16 |
| 153 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 18.70 | 0 | 18.70 | ... | ... | 16 |
| 153 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 19.20 | 0 | 19.20 | ... | ... | 16 |
| 153 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 19.70 | 0 | 19.70 | ... | ... | 16 |
| 153 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 20.20 | 0 | 20.20 | ... | ... | 16 |
| 153 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 20.70 | 0 | 20.70 | ... | ... | 16 |
| 153 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 21.20 | 0 | 21.20 | ... | ... | 69 |
| 153 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 21.70 | 0 | 21.70 | ... | ... | 69 |
| 153 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 22.20 | 0 | 22.20 | ... | ... | 69 |
| 153 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 22.70 | 0 | 22.70 | ... | ... | 69 |
| 149 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 23.20 | 0 | 23.20 | ... | ... | 69 |
| 141 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 23.70 | 0 | 23.70 | ... | ... | 16 |
| 153 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 24.20 | 0 | 24.20 | ... | ... | 69 |
| 153 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 24.70 | 0 | 24.70 | ... | ... | 69 |
| 153 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 25.20 | 0 | 25.20 | ... | ... | 69 |
| 153 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 25.70 | 0 | 25.70 | ... | ... | 69 |
| 153 | ... | ... | 0.01 | 0 | 0.01 | 74500 | 26.20 | 0 | 26.20 | ... | ... | 69 |
| 153 | ... | ... | 0.01 | 0 | 0.01 | 75000 | 26.70 | 0 | 26.70 | ... | ... | 69 |
| 153 | ... | ... | 0.01 | 0 | 0.01 | 75500 | 27.20 | 0 | 27.20 | ... | ... | 69 |
| 153 | ... | ... | 0.01 | 0 | 0.01 | 76000 | 27.70 | 0 | 27.70 | ... | ... | 69 |
| 153 | ... | ... | 0.01 | 0 | 0.01 | 76500 | 28.20 | 0 | 28.20 | ... | ... | 69 |
| 153 | ... | ... | 0.01 | 0 | 0.01 | 77000 | 28.70 | 0 | 28.70 | ... | ... | 69 |
| 153 | ... | ... | 0.01 | 0 | 0.01 | 77500 | 29.20 | 0 | 29.20 | ... | ... | 69 |
| 153 | ... | ... | 0.01 | 0 | 0.01 | 78000 | 29.70 | 0 | 29.70 | ... | ... | 69 |
| 153 | ... | ... | 0.01 | 0 | 0.01 | 78500 | 30.20 | 0 | 30.20 | ... | ... | 69 |
| 153 | ... | ... | 0.01 | 0 | 0.01 | 90000 | 41.70 | 0 | 41.70 | ... | ... | 16 |
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.