Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
26 | ... | ... | 62.050 | -4.750 | 57.300 | 36000 | 0.013 | 0 | 0.013 | ... | ... | 711 |
26 | ... | ... | 60.050 | -4.750 | 55.300 | 38000 | 0.013 | 0 | 0.013 | ... | ... | 595 |
26 | ... | ... | 58.050 | -4.750 | 53.300 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 496 |
26 | ... | ... | 56.050 | -4.750 | 51.300 | 42000 | 0.025 | 0.013 | 0.013 | ... | ... | 927 |
26 | ... | ... | 54.050 | -4.750 | 49.300 | 44000 | 0.025 | 0.013 | 0.013 | ... | ... | 888 |
26 | ... | ... | 52.050 | -4.750 | 47.300 | 46000 | 0.025 | 0 | 0.025 | ... | ... | 746 |
26 | ... | ... | 50.050 | -4.750 | 45.300 | 48000 | 0.025 | 0 | 0.025 | ... | ... | 687 |
26 | ... | ... | 48.050 | -4.750 | 43.300 | 50000 | 0.025 | 0 | 0.025 | ... | ... | 586 |
26 | ... | ... | 46.050 | -4.750 | 41.300 | 52000 | 0.050 | 0.025 | 0.025 | ... | ... | 251 |
26 | ... | ... | 44.050 | -4.750 | 39.300 | 54000 | 0.050 | 0.025 | 0.025 | ... | ... | 826 |
42 | ... | ... | 42.050 | -4.750 | 37.300 | 56000 | 0.050 | 0 | 0.050 | ... | ... | 717 |
42 | ... | ... | 40.050 | -4.725 | 35.325 | 58000 | 0.075 | 0.025 | 0.050 | ... | ... | 357 |
41 | ... | ... | 38.050 | -4.725 | 33.325 | 60000 | 0.075 | 0.025 | 0.050 | ... | ... | 751 |
41 | ... | ... | 36.075 | -4.725 | 31.350 | 62000 | 0.100 | 0.025 | 0.075 | ... | ... | 339 |
42 | ... | ... | 34.075 | -4.725 | 29.350 | 64000 | 0.075 | -0.050 | 0.125 | 0.075 | 0.075 | 643 |
28 | ... | ... | 32.100 | -4.725 | 27.375 | 66000 | 0.150 | 0.050 | 0.100 | ... | ... | 666 |
40 | ... | ... | 31.100 | -4.700 | 26.400 | 67000 | 0.150 | 0.050 | 0.100 | ... | ... | 256 |
42 | ... | ... | 30.100 | -4.700 | 25.400 | 68000 | 0.175 | 0.050 | 0.125 | ... | ... | 914 |
40 | ... | ... | 29.125 | -4.700 | 24.425 | 69000 | 0.175 | 0.050 | 0.125 | ... | ... | 131 |
37 | ... | ... | 28.125 | -4.675 | 23.450 | 70000 | 0.200 | 0.075 | 0.125 | ... | ... | 682 |
42 | ... | ... | 27.150 | -4.675 | 22.475 | 71000 | 0.225 | 0.075 | 0.150 | ... | ... | 726 |
41 | ... | ... | 26.150 | -4.650 | 21.500 | 72000 | 0.250 | 0.100 | 0.150 | ... | ... | 792 |
37 | ... | ... | 25.175 | -4.650 | 20.525 | 73000 | 0.275 | 0.100 | 0.175 | ... | ... | 657 |
42 | ... | ... | 24.175 | -4.625 | 19.550 | 74000 | 0.300 | 0.100 | 0.200 | ... | ... | 97 |
35 | ... | ... | 23.200 | -4.600 | 18.600 | 75000 | 0.325 | 0.125 | 0.200 | ... | ... | 663 |
37 | ... | ... | 22.225 | -4.600 | 17.625 | 76000 | 0.375 | 0.150 | 0.225 | ... | ... | 718 |
11 | ... | ... | 21.250 | -4.575 | 16.675 | 77000 | 0.425 | 0.175 | 0.250 | ... | ... | 686 |
40 | ... | ... | 20.275 | -4.525 | 15.750 | 78000 | 0.475 | 0.200 | 0.275 | ... | ... | 296 |
44 | ... | ... | 19.300 | -4.500 | 14.800 | 79000 | 0.550 | 0.250 | 0.300 | ... | ... | 308 |
43 | ... | ... | 18.350 | -4.450 | 13.900 | 80000 | 0.575 | -0.050 | 0.625 | 0.575 | 0.575 | 161 |
44 | ... | ... | 17.375 | -4.375 | 13 | 81000 | 0.725 | 0.350 | 0.375 | ... | ... | 159 |
11 | ... | ... | 16.425 | -4.325 | 12.100 | 82000 | 0.800 | -0.050 | 0.850 | 0.900 | 0.800 | 292 |
43 | ... | ... | 15.500 | -4.250 | 11.250 | 83000 | 1.025 | 0.050 | 0.975 | 1.025 | 1.025 | 149 |
42 | ... | ... | 14.550 | -4.150 | 10.400 | 84000 | 1.150 | 0.025 | 1.125 | 1.150 | 1.050 | 288 |
40 | ... | ... | 13.650 | -4.050 | 9.600 | 85000 | 1.325 | 0.700 | 0.625 | 1.325 | 1.250 | 290 |
10 | ... | ... | 12.725 | -3.925 | 8.800 | 86000 | 1.350 | -0.175 | 1.525 | 1.350 | 1.350 | 119 |
42 | 7.625 | 7.625 | 8.050 | -0.425 | 7.625 | 87000 | 1.800 | 0.025 | 1.775 | 1.800 | 1.800 | 142 |
46 | ... | ... | 10.975 | -3.650 | 7.325 | 88000 | 2.050 | 0 | 2.050 | 2.050 | 1.925 | 123 |
25 | ... | ... | 10.125 | -3.500 | 6.625 | 89000 | 2.350 | 0 | 2.350 | 2.350 | 2.350 | 128 |
25 | 8.350 | 8.350 | 9.275 | -3.300 | 5.975 | 90000 | 2.675 | -0.025 | 2.700 | 2.700 | 2.675 | 108 |
44 | ... | ... | 8.475 | -3.100 | 5.375 | 91000 | 3.100 | 0.025 | 3.075 | 3.125 | 2.850 | 2 |
10 | 4.300 | 4.300 | 4.800 | -0.500 | 4.300 | 92000 | 3.500 | 0 | 3.500 | 3.650 | 3.350 | 125 |
68 | 4.375 | 4.300 | 6.950 | -2.700 | 4.250 | 93000 | 4 | 0.050 | 3.950 | 4 | 3.950 | 139 |
138 | 3.525 | 3.525 | 3.700 | -0.175 | 3.525 | 94000 | 4.400 | 2.200 | 2.200 | 4 | 3.700 | 113 |
64 | 3.350 | 3.200 | 3.225 | 0.125 | 3.350 | 95000 | 5.025 | 0.100 | 4.925 | 5.025 | 4.950 | 106 |
48 | 2.950 | 2.750 | 2.800 | -0.050 | 2.750 | 96000 | 5.650 | 0.150 | 5.500 | 5.650 | 5.500 | 45 |
68 | 2.625 | 2.375 | 2.425 | -0.050 | 2.375 | 97000 | 6.125 | 2.850 | 3.275 | 5.650 | 4.825 | 54 |
77 | 2.200 | 2.200 | 2.100 | 0.100 | 2.200 | 98000 | 6.775 | 3.050 | 3.725 | 5.850 | 4.275 | 12 |
64 | 1.800 | 1.800 | 1.800 | 0 | 1.800 | 99000 | 7.475 | 3.250 | 4.225 | ... | ... | 40 |
131 | 1.675 | 1.475 | 1.525 | -0.050 | 1.475 | 100000 | 8.550 | 0.350 | 8.200 | 8.550 | 8.450 | 18 |
281 | 1.350 | 1.275 | 1.300 | 0.050 | 1.350 | 101000 | 8.975 | 3.650 | 5.325 | 8.050 | 6.650 | 46 |
72 | 1.200 | 1.025 | 1.125 | -0.100 | 1.025 | 102000 | 9.800 | 3.850 | 5.950 | ... | ... | 41 |
153 | 1.275 | 1 | 1.700 | -0.725 | 0.975 | 103000 | 10.625 | 3.975 | 6.650 | ... | ... | 47 |
317 | 0.850 | 0.750 | 0.825 | 0.025 | 0.850 | 104000 | 11.500 | 4.125 | 7.375 | ... | ... | 13 |
155 | 0.675 | 0.675 | 0.700 | -0.025 | 0.675 | 105000 | 12.375 | 4.250 | 8.125 | ... | ... | 47 |
82 | 0.550 | 0.550 | 0.600 | -0.050 | 0.550 | 106000 | 13.250 | 4.325 | 8.925 | ... | ... | 46 |
177 | 0.550 | 0.475 | 0.500 | -0.025 | 0.475 | 107000 | 14.175 | 4.425 | 9.750 | ... | ... | 46 |
88 | 0.450 | 0.450 | 0.425 | 0.025 | 0.450 | 108000 | 15.075 | 4.475 | 10.600 | ... | ... | 42 |
268 | ... | ... | 0.575 | -0.225 | 0.350 | 109000 | 16.025 | 4.525 | 11.500 | ... | ... | 11 |
275 | 0.350 | 0.300 | 0.300 | 0 | 0.300 | 110000 | 16.950 | 4.550 | 12.400 | 14.925 | 14.925 | 37 |
102 | 0.300 | 0.300 | 0.400 | -0.150 | 0.250 | 111000 | 17.900 | 4.600 | 13.300 | ... | ... | 34 |
315 | 0.250 | 0.250 | 0.225 | 0.025 | 0.250 | 112000 | 18.875 | 4.625 | 14.250 | ... | ... | 38 |
719 | ... | ... | 0.275 | -0.100 | 0.175 | 113000 | 19.825 | 4.625 | 15.200 | ... | ... | 37 |
730 | ... | ... | 0.225 | -0.075 | 0.150 | 114000 | 20.800 | 4.650 | 16.150 | ... | ... | 37 |
702 | ... | ... | 0.200 | -0.075 | 0.125 | 115000 | 21.775 | 4.675 | 17.100 | ... | ... | 40 |
129 | 0.125 | 0.125 | 0.125 | 0 | 0.125 | 116000 | 22.775 | 4.700 | 18.075 | ... | ... | 38 |
980 | ... | ... | 0.150 | -0.050 | 0.100 | 117000 | 23.750 | 4.700 | 19.050 | ... | ... | 41 |
701 | 0.100 | 0.100 | 0.125 | -0.025 | 0.100 | 118000 | 24.750 | 4.700 | 20.050 | ... | ... | 40 |
1010 | ... | ... | 0.125 | -0.050 | 0.075 | 119000 | 25.725 | 4.700 | 21.025 | ... | ... | 41 |
256 | 0.050 | 0.050 | 0.100 | -0.025 | 0.075 | 120000 | 26.725 | 4.725 | 22 | ... | ... | 34 |
665 | ... | ... | 0.100 | -0.050 | 0.050 | 121000 | 27.725 | 4.725 | 23 | ... | ... | 42 |
767 | ... | ... | 0.075 | -0.025 | 0.050 | 122000 | 28.725 | 4.725 | 24 | ... | ... | 37 |
216 | ... | ... | 0.075 | -0.025 | 0.050 | 123000 | 29.700 | 4.725 | 24.975 | ... | ... | 41 |
552 | ... | ... | 0.075 | -0.025 | 0.050 | 124000 | 30.700 | 4.725 | 25.975 | ... | ... | 41 |
704 | ... | ... | 0.050 | 0 | 0.050 | 125000 | 31.700 | 4.725 | 26.975 | ... | ... | 42 |
749 | ... | ... | 0.050 | -0.025 | 0.025 | 126000 | 32.700 | 4.750 | 27.950 | ... | ... | 42 |
848 | ... | ... | 0.050 | -0.025 | 0.025 | 128000 | 34.700 | 4.750 | 29.950 | ... | ... | 27 |
481 | ... | ... | 0.025 | 0 | 0.025 | 130000 | 36.700 | 4.750 | 31.950 | ... | ... | 27 |
704 | ... | ... | 0.025 | 0 | 0.025 | 132000 | 38.700 | 4.750 | 33.950 | ... | ... | 27 |
782 | ... | ... | 0.025 | 0 | 0.025 | 134000 | 40.700 | 4.750 | 35.950 | ... | ... | 27 |
774 | ... | ... | 0.025 | 0 | 0.025 | 136000 | 42.700 | 4.750 | 37.950 | ... | ... | 27 |
834 | ... | ... | 0.025 | 0 | 0.025 | 138000 | 44.700 | 4.750 | 39.950 | ... | ... | 27 |
10 | ... | ... | 0.013 | 0.013 | 0.025 | 140000 | 46.700 | 4.750 | 41.950 | ... | ... | 27 |
10 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 48.700 | 4.750 | 43.950 | ... | ... | 27 |
140 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 50.700 | 4.750 | 45.950 | ... | ... | 27 |
399 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 52.700 | 4.750 | 47.950 | ... | ... | 27 |
437 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 54.700 | 4.750 | 49.950 | ... | ... | 27 |
475 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 56.700 | 4.750 | 51.950 | ... | ... | 27 |
511 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 58.700 | 4.750 | 53.950 | ... | ... | 27 |
Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed. DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.