Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
1 | ... | ... | 42.200 | -0.050 | 42.150 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 300 |
1 | ... | ... | 40.200 | -0.050 | 40.150 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 375 |
1 | ... | ... | 38.200 | -0.050 | 38.150 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 619 |
1 | ... | ... | 36.200 | -0.050 | 36.150 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 610 |
1 | ... | ... | 34.200 | -0.050 | 34.150 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 598 |
1 | ... | ... | 32.200 | -0.050 | 32.150 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 585 |
3 | ... | ... | 30.200 | -0.050 | 30.150 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 567 |
1 | ... | ... | 28.200 | -0.050 | 28.150 | 56000 | 0.013 | -0.013 | 0.025 | ... | ... | 545 |
1 | ... | ... | 26.200 | -0.050 | 26.150 | 58000 | 0.025 | 0 | 0.025 | ... | ... | 520 |
1 | ... | ... | 24.200 | -0.050 | 24.150 | 60000 | 0.025 | 0 | 0.025 | ... | ... | 300 |
48 | ... | ... | 22.225 | -0.075 | 22.150 | 62000 | 0.025 | -0.025 | 0.050 | ... | ... | 1018 |
44 | ... | ... | 21.225 | -0.050 | 21.175 | 63000 | 0.025 | -0.025 | 0.050 | ... | ... | 999 |
28 | ... | ... | 20.225 | -0.050 | 20.175 | 64000 | 0.050 | 0 | 0.050 | ... | ... | 921 |
50 | ... | ... | 19.225 | -0.050 | 19.175 | 65000 | 0.050 | 0 | 0.050 | ... | ... | 448 |
44 | ... | ... | 18.250 | -0.075 | 18.175 | 66000 | 0.050 | -0.025 | 0.075 | ... | ... | 371 |
50 | ... | ... | 17.250 | -0.075 | 17.175 | 67000 | 0.050 | -0.025 | 0.075 | ... | ... | 909 |
51 | ... | ... | 16.250 | -0.075 | 16.175 | 68000 | 0.050 | -0.025 | 0.075 | ... | ... | 361 |
26 | ... | ... | 15.250 | -0.050 | 15.200 | 69000 | 0.075 | 0 | 0.075 | ... | ... | 831 |
13 | ... | ... | 14.275 | -0.075 | 14.200 | 70000 | 0.075 | 0 | 0.075 | ... | ... | 830 |
48 | ... | ... | 13.275 | -0.050 | 13.225 | 71000 | 0.100 | 0 | 0.100 | ... | ... | 794 |
51 | ... | ... | 12.300 | -0.050 | 12.250 | 72000 | 0.100 | -0.025 | 0.125 | ... | ... | 706 |
51 | ... | ... | 11.325 | -0.075 | 11.250 | 73000 | 0.125 | -0.025 | 0.150 | ... | ... | 381 |
46 | ... | ... | 10.375 | -0.100 | 10.275 | 74000 | 0.150 | -0.025 | 0.175 | ... | ... | 360 |
26 | ... | ... | 9.400 | -0.100 | 9.300 | 75000 | 0.175 | -0.050 | 0.225 | ... | ... | 44 |
53 | ... | ... | 8.450 | -0.100 | 8.350 | 76000 | 0.450 | 0.225 | 0.225 | 0.450 | 0.450 | 323 |
59 | ... | ... | 7.500 | -0.100 | 7.400 | 77000 | 0.500 | 0.225 | 0.275 | 0.500 | 0.500 | 254 |
60 | ... | ... | 6.575 | -0.100 | 6.475 | 78000 | 0.400 | 0.050 | 0.350 | 0.400 | 0.400 | 251 |
60 | ... | ... | 5.675 | -0.100 | 5.575 | 79000 | 0.900 | 0.475 | 0.425 | 0.975 | 0.525 | 304 |
63 | ... | ... | 4.825 | -0.125 | 4.700 | 80000 | 1.150 | 0.575 | 0.575 | 1.150 | 0.625 | 178 |
33 | ... | ... | 4.025 | -0.125 | 3.900 | 81000 | 1.600 | 0.850 | 0.750 | 1.675 | 0.925 | 45 |
150 | 2.475 | 2.425 | 3.125 | -0.650 | 2.475 | 82000 | 2.200 | 1.225 | 0.975 | 2.200 | 1.900 | 37 |
20 | ... | ... | 2.600 | -0.150 | 2.450 | 83000 | 1.300 | -0.100 | 1.400 | 1.550 | 1.200 | 7 |
33 | 0.850 | 0.800 | 1.850 | -1.050 | 0.800 | 84000 | 1.700 | -0.100 | 1.800 | ... | ... | 56 |
256 | 0.525 | 0.525 | 1.375 | -0.850 | 0.525 | 85000 | 3.700 | 1.475 | 2.225 | 3.700 | 2.300 | 53 |
309 | 1.125 | 1.125 | 1.125 | -0.150 | 0.975 | 86000 | 5.125 | 2.300 | 2.825 | 5.125 | 2.850 | 53 |
741 | ... | ... | 0.825 | -0.125 | 0.700 | 87000 | 3.525 | -0.100 | 3.625 | ... | ... | 26 |
50 | 0.300 | 0.150 | 0.475 | -0.275 | 0.200 | 88000 | 4.325 | -0.075 | 4.400 | ... | ... | 47 |
45 | 0.400 | 0.400 | 0.450 | -0.100 | 0.350 | 89000 | 5.175 | -0.075 | 5.250 | ... | ... | 48 |
1037 | ... | ... | 0.350 | -0.100 | 0.250 | 90000 | 6.100 | -0.025 | 6.125 | ... | ... | 47 |
465 | ... | ... | 0.250 | -0.075 | 0.175 | 91000 | 7.025 | -0.025 | 7.050 | ... | ... | 47 |
1229 | 0.150 | 0.150 | 0.200 | -0.075 | 0.125 | 92000 | 7.975 | 0 | 7.975 | ... | ... | 27 |
1037 | ... | ... | 0.150 | -0.050 | 0.100 | 93000 | 8.925 | 0 | 8.925 | ... | ... | 26 |
1239 | 0.100 | 0.100 | 0.100 | -0.025 | 0.075 | 94000 | 9.900 | 0.025 | 9.875 | ... | ... | 46 |
1169 | ... | ... | 0.075 | -0.025 | 0.050 | 95000 | 10.900 | 0.050 | 10.850 | ... | ... | 46 |
1224 | ... | ... | 0.050 | 0 | 0.050 | 96000 | 11.875 | 0.025 | 11.850 | ... | ... | 48 |
1247 | ... | ... | 0.050 | -0.025 | 0.025 | 97000 | 12.875 | 0.050 | 12.825 | ... | ... | 47 |
1143 | ... | ... | 0.025 | 0 | 0.025 | 98000 | 13.875 | 0.050 | 13.825 | ... | ... | 27 |
1139 | ... | ... | 0.025 | 0 | 0.025 | 99000 | 14.850 | 0.050 | 14.800 | ... | ... | 45 |
1164 | ... | ... | 0.025 | 0 | 0.025 | 100000 | 15.850 | 0.050 | 15.800 | ... | ... | 47 |
1188 | ... | ... | 0.025 | 0 | 0.025 | 101000 | 16.850 | 0.050 | 16.800 | ... | ... | 46 |
594 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 17.850 | 0.050 | 17.800 | ... | ... | 1 |
600 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 18.850 | 0.050 | 18.800 | ... | ... | 3 |
605 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 19.850 | 0.050 | 19.800 | ... | ... | 2 |
609 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 20.850 | 0.050 | 20.800 | ... | ... | 1 |
612 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 21.850 | 0.050 | 21.800 | ... | ... | 1 |
616 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 22.850 | 0.050 | 22.800 | ... | ... | 1 |
619 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 23.850 | 0.050 | 23.800 | ... | ... | 1 |
621 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 24.850 | 0.050 | 24.800 | ... | ... | 3 |
623 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 25.850 | 0.050 | 25.800 | ... | ... | 1 |
627 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 27.850 | 0.050 | 27.800 | ... | ... | 1 |
626 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 29.850 | 0.050 | 29.800 | ... | ... | 1 |
628 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 31.850 | 0.050 | 31.800 | ... | ... | 1 |
630 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 33.850 | 0.050 | 33.800 | ... | ... | 2 |
631 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 35.850 | 0.050 | 35.800 | ... | ... | 1 |
632 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 37.850 | 0.050 | 37.800 | ... | ... | 1 |
632 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 39.850 | 0.050 | 39.800 | ... | ... | 1 |
632 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 41.850 | 0.050 | 41.800 | ... | ... | 1 |
636 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 43.850 | 0.050 | 43.800 | ... | ... | 1 |
639 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 45.850 | 0.050 | 45.800 | ... | ... | 1 |
640 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 47.850 | 0.050 | 47.800 | ... | ... | 1 |
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.