Underlying Price: 10.4850
Expiration Date: 07/26/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 2.9963 | -0.3113 | 2.6850 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.8963 | -0.3113 | 2.5850 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.7963 | -0.3113 | 2.4850 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.6963 | -0.3113 | 2.3850 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.5963 | -0.3113 | 2.2850 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.4963 | -0.3113 | 2.1850 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.3963 | -0.3113 | 2.0850 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.2963 | -0.3113 | 1.9850 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.1963 | -0.3113 | 1.8850 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | 4 |
0 | ... | ... | 2.0963 | -0.3113 | 1.7850 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.9963 | -0.3113 | 1.6850 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.8963 | -0.3113 | 1.5850 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.7963 | -0.3113 | 1.4850 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.6963 | -0.3113 | 1.3850 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.5963 | -0.3113 | 1.2850 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | 1 |
0 | ... | ... | 1.4963 | -0.3113 | 1.1850 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | 1 |
0 | ... | ... | 1.3963 | -0.3113 | 1.0850 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.2963 | -0.3113 | 0.9850 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | 16 |
0 | ... | ... | 1.1963 | -0.3113 | 0.8850 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.0963 | -0.3113 | 0.7850 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | 1 |
0 | ... | ... | 0.9963 | -0.3113 | 0.6850 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | 5 |
0 | ... | ... | 0.8963 | -0.3113 | 0.5850 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | 204 |
0 | ... | ... | 0.7963 | -0.3113 | 0.4850 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | 1107 |
0 | ... | ... | 0.6963 | -0.3113 | 0.3850 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | 252 |
0 | ... | ... | 0.5963 | -0.3113 | 0.2850 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | 748 |
0 | ... | ... | 0.4963 | -0.3113 | 0.1850 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | 1462 |
1025 | ... | ... | 0.3963 | -0.3113 | 0.0850 | 10400 | 0.0013 | 0 | 0.0013 | 0.0013 | 0.0013 | 1690 |
3717 | 0.1575 | 0.0013 | 0.2963 | -0.1663 | 0.1300 | 10500 | 0.0150 | 0.0138 | 0.0013 | 0.0288 | 0.0013 | 1074 |
1154 | 0.0900 | 0.0025 | 0.1988 | -0.1963 | 0.0025 | 10600 | 0.1150 | 0.1113 | 0.0038 | 0.1050 | 0.0025 | 1428 |
4629 | 0.0300 | 0.0038 | 0.1075 | -0.1038 | 0.0038 | 10700 | 0.2150 | 0.2025 | 0.0125 | 0.2150 | 0.0175 | 3023 |
2016 | 0.0375 | 0.0025 | 0.0413 | -0.0388 | 0.0025 | 10800 | 0.3150 | 0.2688 | 0.0463 | 0.2538 | 0.0600 | 4241 |
1099 | 0.0025 | 0.0025 | 0.0113 | -0.0088 | 0.0025 | 10900 | 0.4150 | 0.2988 | 0.1163 | 0.3625 | 0.3625 | 1420 |
1512 | ... | ... | 0.0038 | 0 | 0.0038 | 11000 | 0.5150 | 0.3063 | 0.2088 | 0.4850 | 0.3850 | 3228 |
2609 | ... | ... | 0.0013 | 0 | 0.0013 | 11100 | 0.6150 | 0.3088 | 0.3063 | ... | ... | 336 |
853 | ... | ... | 0.0013 | 0 | 0.0013 | 11200 | 0.7150 | 0.3088 | 0.4063 | 0.6100 | 0.6100 | 353 |
1548 | ... | ... | 0.0013 | 0 | 0.0013 | 11300 | 0.8150 | 0.3088 | 0.5063 | 0.6750 | 0.6738 | 374 |
862 | ... | ... | 0.0013 | 0 | 0.0013 | 11400 | 0.9150 | 0.3088 | 0.6063 | ... | ... | 1339 |
2013 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 1.0150 | 0.3088 | 0.7063 | ... | ... | 590 |
2352 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 1.1150 | 0.3088 | 0.8063 | ... | ... | 627 |
1563 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.2150 | 0.3088 | 0.9063 | ... | ... | 52 |
871 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.3150 | 0.3088 | 1.0063 | 1.2300 | 1.2200 | 508 |
129 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.4150 | 0.3088 | 1.1063 | ... | ... | 9 |
931 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.5150 | 0.3088 | 1.2063 | ... | ... | 459 |
474 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.6150 | 0.3088 | 1.3063 | ... | ... | 9 |
340 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.7150 | 0.3088 | 1.4063 | ... | ... | 14 |
1309 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.8150 | 0.3088 | 1.5063 | ... | ... | 1 |
404 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.9150 | 0.3088 | 1.6063 | ... | ... | 0 |
1234 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 2.0150 | 0.3088 | 1.7063 | ... | ... | 5 |
74 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.1150 | 0.3088 | 1.8063 | ... | ... | 0 |
151 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.2150 | 0.3088 | 1.9063 | ... | ... | 0 |
317 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.3150 | 0.3088 | 2.0063 | ... | ... | 6 |
41 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.4150 | 0.3088 | 2.1063 | ... | ... | 0 |
173 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.5150 | 0.3088 | 2.2063 | ... | ... | 0 |
11 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.6150 | 0.3088 | 2.3063 | ... | ... | 0 |
56 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.7150 | 0.3088 | 2.4063 | ... | ... | 0 |
40 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.8150 | 0.3088 | 2.5063 | ... | ... | 0 |
380 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.9150 | 0.3088 | 2.6063 | ... | ... | 0 |
90 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 3.0150 | 0.3088 | 2.7063 | ... | ... | 0 |
4 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.1150 | 0.3088 | 2.8063 | ... | ... | 0 |
171 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 3.2150 | 0.3088 | 2.9063 | ... | ... | 0 |
13 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.3150 | 0.3088 | 3.0063 | ... | ... | 0 |
3 | ... | ... | 0.0013 | 0 | 0.0013 | 13900 | 3.4150 | 0.3088 | 3.1063 | ... | ... | 0 |
15 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.5150 | 0.3088 | 3.2063 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 14100 | 3.6150 | 0.3088 | 3.3063 | ... | ... | 0 |
7 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.7150 | 0.3088 | 3.4063 | ... | ... | 0 |
3 | ... | ... | 0.0013 | 0 | 0.0013 | 14300 | 3.8150 | 0.3088 | 3.5063 | ... | ... | 0 |
64 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 3.9150 | 0.3088 | 3.6063 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 4.0150 | 0.3088 | 3.7063 | ... | ... | 0 |
2 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.1150 | 0.3088 | 3.8063 | ... | ... | 0 |
28 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 4.2150 | 0.3088 | 3.9063 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.3150 | 0.3088 | 4.0063 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 4.4150 | 0.3088 | 4.1063 | ... | ... | 0 |
2 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.5150 | 0.3088 | 4.2063 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 4.6150 | 0.3088 | 4.3063 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 4.7150 | 0.3088 | 4.4063 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 4.8150 | 0.3088 | 4.5063 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 4.9150 | 0.3088 | 4.6063 | ... | ... | 0 |
27 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 5.0150 | 0.3088 | 4.7063 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.1150 | 0.3088 | 4.8063 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 5.2150 | 0.3088 | 4.9063 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 5.3150 | 0.3088 | 5.0063 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 5.4150 | 0.3088 | 5.1063 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 5.5150 | 0.3088 | 5.2063 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 5.6150 | 0.3088 | 5.3063 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 5.7150 | 0.3088 | 5.4063 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 5.8150 | 0.3088 | 5.5063 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 5.9150 | 0.3088 | 5.6063 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 6.0150 | 0.3088 | 5.7063 | ... | ... | 0 |
4 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 6.1150 | 0.3088 | 5.8063 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 6.2150 | 0.3088 | 5.9063 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 6.3150 | 0.3088 | 6.0063 | ... | ... | 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.