Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
23 | ... | ... | 122.825 | 2.375 | 125.200 | 88000 | 0.025 | 0 | 0.025 | ... | ... | 444 |
23 | ... | ... | 120.825 | 2.375 | 123.200 | 90000 | 0.025 | 0 | 0.025 | ... | ... | 438 |
23 | ... | ... | 118.825 | 2.375 | 121.200 | 92000 | 0.025 | 0 | 0.025 | ... | ... | 432 |
23 | ... | ... | 116.825 | 2.375 | 119.200 | 94000 | 0.025 | 0 | 0.025 | ... | ... | 425 |
23 | ... | ... | 114.825 | 2.375 | 117.200 | 96000 | 0.025 | 0 | 0.025 | ... | ... | 416 |
23 | ... | ... | 112.825 | 2.375 | 115.200 | 98000 | 0.025 | 0 | 0.025 | ... | ... | 406 |
23 | ... | ... | 110.825 | 2.375 | 113.200 | 100000 | 0.025 | 0 | 0.025 | ... | ... | 583 |
23 | ... | ... | 108.825 | 2.375 | 111.200 | 102000 | 0.025 | 0 | 0.025 | ... | ... | 576 |
23 | ... | ... | 106.825 | 2.375 | 109.200 | 104000 | 0.050 | 0 | 0.050 | ... | ... | 552 |
23 | ... | ... | 104.825 | 2.375 | 107.200 | 106000 | 0.050 | 0 | 0.050 | ... | ... | 517 |
23 | ... | ... | 102.825 | 2.375 | 105.200 | 108000 | 0.050 | 0 | 0.050 | ... | ... | 494 |
23 | ... | ... | 100.825 | 2.375 | 103.200 | 110000 | 0.050 | 0 | 0.050 | ... | ... | 460 |
23 | ... | ... | 98.825 | 2.375 | 101.200 | 112000 | 0.050 | 0 | 0.050 | ... | ... | 582 |
23 | ... | ... | 96.825 | 2.375 | 99.200 | 114000 | 0.075 | 0 | 0.075 | ... | ... | 569 |
23 | ... | ... | 94.825 | 2.375 | 97.200 | 116000 | 0.075 | 0 | 0.075 | ... | ... | 537 |
23 | ... | ... | 92.825 | 2.375 | 95.200 | 118000 | 0.075 | 0 | 0.075 | ... | ... | 497 |
23 | ... | ... | 90.825 | 2.375 | 93.200 | 120000 | 0.075 | 0 | 0.075 | ... | ... | 580 |
23 | ... | ... | 88.825 | 2.375 | 91.200 | 122000 | 0.100 | 0 | 0.100 | ... | ... | 566 |
23 | ... | ... | 86.825 | 2.375 | 89.200 | 124000 | 0.100 | 0 | 0.100 | ... | ... | 497 |
23 | ... | ... | 84.825 | 2.375 | 87.200 | 126000 | 0.100 | 0 | 0.100 | ... | ... | 406 |
23 | ... | ... | 82.825 | 2.375 | 85.200 | 128000 | 0.125 | 0 | 0.125 | ... | ... | 511 |
23 | ... | ... | 80.825 | 2.375 | 83.200 | 130000 | 0.125 | 0 | 0.125 | ... | ... | 406 |
23 | ... | ... | 78.825 | 2.375 | 81.200 | 132000 | 0.150 | 0 | 0.150 | ... | ... | 500 |
23 | ... | ... | 76.825 | 2.375 | 79.200 | 134000 | 0.150 | 0 | 0.150 | ... | ... | 375 |
23 | ... | ... | 74.825 | 2.375 | 77.200 | 136000 | 0.175 | 0 | 0.175 | ... | ... | 412 |
23 | ... | ... | 72.825 | 2.375 | 75.200 | 138000 | 0.200 | 0 | 0.200 | ... | ... | 457 |
23 | ... | ... | 70.825 | 2.375 | 73.200 | 140000 | 0.200 | 0 | 0.200 | ... | ... | 315 |
23 | ... | ... | 68.825 | 2.375 | 71.200 | 142000 | 0.225 | 0 | 0.225 | ... | ... | 310 |
23 | ... | ... | 66.825 | 2.375 | 69.200 | 144000 | 0.250 | 0 | 0.250 | ... | ... | 57 |
23 | ... | ... | 64.825 | 2.375 | 67.200 | 146000 | 0.275 | 0 | 0.275 | ... | ... | 395 |
23 | ... | ... | 62.825 | 2.375 | 65.200 | 148000 | 0.300 | 0 | 0.300 | ... | ... | 325 |
23 | ... | ... | 60.825 | 2.375 | 63.200 | 150000 | 0.325 | 0 | 0.325 | ... | ... | 57 |
23 | ... | ... | 58.825 | 2.375 | 61.200 | 152000 | 0.375 | 0.025 | 0.350 | ... | ... | 58 |
23 | ... | ... | 56.825 | 2.375 | 59.200 | 154000 | 0.400 | 0 | 0.400 | ... | ... | 59 |
23 | ... | ... | 54.850 | 2.375 | 57.225 | 156000 | 0.450 | 0 | 0.450 | ... | ... | 59 |
24 | ... | ... | 52.875 | 2.375 | 55.250 | 158000 | 0.500 | 0 | 0.500 | ... | ... | 60 |
25 | ... | ... | 50.900 | 2.375 | 53.275 | 160000 | 0.575 | 0.025 | 0.550 | ... | ... | 60 |
25 | ... | ... | 48.950 | 2.375 | 51.325 | 162000 | 0.625 | 0 | 0.625 | ... | ... | 61 |
26 | ... | ... | 47.025 | 2.350 | 49.375 | 164000 | 0.700 | 0 | 0.700 | ... | ... | 61 |
27 | ... | ... | 45.100 | 2.350 | 47.450 | 166000 | 0.800 | 0 | 0.800 | ... | ... | 61 |
28 | ... | ... | 43.175 | 2.375 | 45.550 | 168000 | 0.900 | 0 | 0.900 | ... | ... | 61 |
29 | ... | ... | 41.300 | 2.375 | 43.675 | 170000 | 1.025 | 0.025 | 1 | ... | ... | 61 |
30 | ... | ... | 39.425 | 2.375 | 41.800 | 172000 | 1.150 | 0.025 | 1.125 | ... | ... | 61 |
31 | ... | ... | 37.575 | 2.350 | 39.925 | 174000 | 1.225 | -0.050 | 1.275 | 1.225 | 1.200 | 60 |
32 | ... | ... | 35.725 | 2.350 | 38.075 | 176000 | 1.425 | 0 | 1.425 | ... | ... | 59 |
33 | ... | ... | 33.900 | 2.375 | 36.275 | 178000 | 1.600 | 0.025 | 1.575 | ... | ... | 59 |
35 | ... | ... | 32.100 | 2.350 | 34.450 | 180000 | 1.775 | 0 | 1.775 | ... | ... | 58 |
37 | ... | ... | 30.350 | 2.325 | 32.675 | 182000 | 1.975 | 0 | 1.975 | ... | ... | 56 |
37 | ... | ... | 28.600 | 2.325 | 30.925 | 184000 | 2.200 | 0 | 2.200 | 2.200 | 2.200 | 55 |
39 | ... | ... | 26.875 | 2.325 | 29.200 | 186000 | 2.450 | -0.025 | 2.475 | ... | ... | 53 |
41 | ... | ... | 25.200 | 2.300 | 27.500 | 188000 | 2.725 | -0.050 | 2.775 | ... | ... | 52 |
43 | ... | ... | 23.550 | 2.300 | 25.850 | 190000 | 3 | -0.050 | 3.050 | 3 | 3 | 51 |
45 | ... | ... | 21.950 | 2.275 | 24.225 | 192000 | 3.400 | -0.075 | 3.475 | 3.400 | 3.325 | 50 |
48 | ... | ... | 20.400 | 2.225 | 22.625 | 194000 | 3.775 | -0.100 | 3.875 | 3.750 | 3.750 | 49 |
50 | ... | ... | 18.875 | 2.200 | 21.075 | 196000 | 4.200 | -0.125 | 4.325 | 4.275 | 4.150 | 48 |
53 | ... | ... | 17.400 | 2.175 | 19.575 | 198000 | 4.600 | -0.050 | 4.650 | 4.600 | 4.600 | 46 |
7 | ... | ... | 15.975 | 2.125 | 18.100 | 200000 | 5.150 | -0.200 | 5.350 | 5.200 | 5.075 | 45 |
7 | ... | ... | 14.600 | 2.075 | 16.675 | 202000 | 5.700 | -0.250 | 5.950 | 5.700 | 5.700 | 44 |
7 | 15.300 | 15.300 | 15.325 | -0.025 | 15.300 | 204000 | 6.325 | 0.025 | 6.300 | 6.325 | 6.325 | 42 |
7 | ... | ... | 12.025 | 1.950 | 13.975 | 206000 | 6.900 | -0.025 | 6.925 | 6.950 | 6.850 | 41 |
18 | ... | ... | 10.800 | 1.900 | 12.700 | 208000 | 7.600 | -0.425 | 8.025 | 7.700 | 7.550 | 40 |
30 | 11.225 | 11.200 | 9.650 | 1.825 | 11.475 | 210000 | 8.450 | 0.125 | 8.325 | 8.450 | 8.300 | 46 |
37 | 9.650 | 9.200 | 8.575 | 1.725 | 10.300 | 212000 | 9.125 | 0 | 9.125 | 9.125 | 9.125 | 38 |
38 | 9.100 | 8.150 | 7.575 | 1.625 | 9.200 | 214000 | 10.075 | 0.100 | 9.975 | 10.075 | 10.075 | 38 |
38 | 7.750 | 6.700 | 6.650 | 1.525 | 8.175 | 216000 | 11.050 | 0.125 | 10.925 | 11.050 | 11.050 | 36 |
39 | ... | ... | 5.775 | 1.450 | 7.225 | 218000 | 11.950 | -0.875 | 12.825 | ... | ... | 28 |
40 | ... | ... | 5.025 | 1.350 | 6.375 | 220000 | 13.050 | -0.975 | 14.025 | ... | ... | 14 |
42 | ... | ... | 4.325 | 1.275 | 5.600 | 222000 | 14.225 | -1.075 | 15.300 | ... | ... | 7 |
43 | ... | ... | 3.725 | 1.150 | 4.875 | 224000 | 15.475 | -1.175 | 16.650 | ... | ... | 7 |
45 | 4.250 | 4.250 | 4.250 | 0 | 4.250 | 226000 | 16.825 | -1.250 | 18.075 | ... | ... | 7 |
48 | ... | ... | 2.725 | 0.975 | 3.700 | 228000 | 18.225 | -1.350 | 19.575 | ... | ... | 63 |
50 | ... | ... | 2.325 | 0.875 | 3.200 | 230000 | 19.700 | -1.450 | 21.150 | ... | ... | 59 |
53 | 2.350 | 2.350 | 1.975 | 0.775 | 2.750 | 232000 | 21.225 | -1.575 | 22.800 | ... | ... | 53 |
55 | 2.475 | 2.450 | 2.375 | 0.100 | 2.475 | 234000 | 22.825 | -1.650 | 24.475 | ... | ... | 50 |
58 | 1.750 | 1.750 | 1.425 | 0.625 | 2.050 | 236000 | 24.475 | -1.725 | 26.200 | ... | ... | 47 |
60 | ... | ... | 1.225 | 0.550 | 1.775 | 238000 | 26.175 | -1.800 | 27.975 | ... | ... | 44 |
64 | ... | ... | 1.050 | 0.475 | 1.525 | 240000 | 27.900 | -1.900 | 29.800 | ... | ... | 41 |
69 | ... | ... | 0.900 | 0.400 | 1.300 | 242000 | 29.675 | -1.975 | 31.650 | ... | ... | 40 |
74 | ... | ... | 0.775 | 0.350 | 1.125 | 244000 | 31.500 | -2.025 | 33.525 | ... | ... | 36 |
79 | ... | ... | 0.650 | 0.325 | 0.975 | 246000 | 33.325 | -2.075 | 35.400 | ... | ... | 34 |
83 | ... | ... | 0.575 | 0.275 | 0.850 | 248000 | 35.200 | -2.125 | 37.325 | ... | ... | 32 |
87 | ... | ... | 0.500 | 0.250 | 0.750 | 250000 | 37.100 | -2.175 | 39.275 | ... | ... | 31 |
90 | ... | ... | 0.425 | 0.225 | 0.650 | 252000 | 39 | -2.225 | 41.225 | ... | ... | 30 |
94 | ... | ... | 0.375 | 0.200 | 0.575 | 254000 | 40.950 | -2.250 | 43.200 | ... | ... | 29 |
97 | ... | ... | 0.325 | 0.175 | 0.500 | 256000 | 42.875 | -2.300 | 45.175 | ... | ... | 27 |
119 | ... | ... | 0.275 | 0.175 | 0.450 | 258000 | 44.850 | -2.325 | 47.175 | ... | ... | 26 |
102 | ... | ... | 0.250 | 0.150 | 0.400 | 260000 | 46.825 | -2.350 | 49.175 | ... | ... | 25 |
404 | ... | ... | 0.225 | 0.125 | 0.350 | 262000 | 48.800 | -2.375 | 51.175 | ... | ... | 22 |
364 | ... | ... | 0.200 | 0.125 | 0.325 | 264000 | 50.800 | -2.375 | 53.175 | ... | ... | 22 |
108 | ... | ... | 0.175 | 0.100 | 0.275 | 266000 | 52.800 | -2.375 | 55.175 | ... | ... | 23 |
373 | ... | ... | 0.175 | 0.075 | 0.250 | 268000 | 54.800 | -2.375 | 57.175 | ... | ... | 22 |
395 | ... | ... | 0.150 | 0.075 | 0.225 | 270000 | 56.800 | -2.375 | 59.175 | ... | ... | 23 |
407 | ... | ... | 0.125 | 0.075 | 0.200 | 272000 | 58.800 | -2.375 | 61.175 | ... | ... | 22 |
411 | ... | ... | 0.125 | 0.075 | 0.200 | 274000 | 60.800 | -2.375 | 63.175 | ... | ... | 23 |
595 | ... | ... | 0.125 | 0.050 | 0.175 | 276000 | 62.800 | -2.375 | 65.175 | ... | ... | 22 |
483 | ... | ... | 0.100 | 0.050 | 0.150 | 278000 | 64.800 | -2.375 | 67.175 | ... | ... | 23 |
440 | ... | ... | 0.100 | 0.050 | 0.150 | 280000 | 66.800 | -2.375 | 69.175 | ... | ... | 23 |
543 | ... | ... | 0.100 | 0.025 | 0.125 | 282000 | 68.800 | -2.375 | 71.175 | ... | ... | 22 |
666 | ... | ... | 0.100 | 0.025 | 0.125 | 284000 | 70.800 | -2.375 | 73.175 | ... | ... | 23 |
499 | ... | ... | 0.075 | 0.050 | 0.125 | 286000 | 72.800 | -2.375 | 75.175 | ... | ... | 23 |
604 | ... | ... | 0.075 | 0.025 | 0.100 | 288000 | 74.800 | -2.375 | 77.175 | ... | ... | 23 |
669 | ... | ... | 0.075 | 0.025 | 0.100 | 290000 | 76.800 | -2.375 | 79.175 | ... | ... | 23 |
514 | ... | ... | 0.075 | 0.025 | 0.100 | 292000 | 78.800 | -2.375 | 81.175 | ... | ... | 23 |
576 | ... | ... | 0.075 | 0 | 0.075 | 294000 | 80.800 | -2.375 | 83.175 | ... | ... | 23 |
651 | ... | ... | 0.075 | 0 | 0.075 | 296000 | 82.800 | -2.375 | 85.175 | ... | ... | 23 |
675 | ... | ... | 0.075 | 0 | 0.075 | 298000 | 84.800 | -2.375 | 87.175 | ... | ... | 23 |
699 | ... | ... | 0.075 | 0 | 0.075 | 300000 | 86.800 | -2.375 | 89.175 | ... | ... | 23 |
548 | ... | ... | 0.075 | 0 | 0.075 | 302000 | 88.800 | -2.375 | 91.175 | ... | ... | 23 |
569 | ... | ... | 0.050 | 0.025 | 0.075 | 304000 | 90.800 | -2.375 | 93.175 | ... | ... | 23 |
588 | ... | ... | 0.050 | 0 | 0.050 | 306000 | 92.800 | -2.375 | 95.175 | ... | ... | 23 |
629 | ... | ... | 0.050 | 0 | 0.050 | 308000 | 94.800 | -2.375 | 97.175 | ... | ... | 23 |
656 | ... | ... | 0.050 | 0 | 0.050 | 310000 | 96.800 | -2.375 | 99.175 | ... | ... | 23 |
656 | ... | ... | 0.050 | 0 | 0.050 | 312000 | 98.800 | -2.375 | 101.175 | ... | ... | 23 |
679 | ... | ... | 0.050 | 0 | 0.050 | 314000 | 100.800 | -2.375 | 103.175 | ... | ... | 23 |
495 | ... | ... | ... | ... | ... | 316000 | ... | ... | ... | ... | ... | 23 |
495 | ... | ... | ... | ... | ... | 318000 | ... | ... | ... | ... | ... | 23 |
496 | ... | ... | ... | ... | ... | 320000 | ... | ... | ... | ... | ... | 23 |
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.