Underlying Price: 11.6125
Expiration Date: 04/26/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 3.1850 | 0.0275 | 3.2125 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 3.0850 | 0.0275 | 3.1125 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.9850 | 0.0275 | 3.0125 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.8850 | 0.0275 | 2.9125 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.7850 | 0.0275 | 2.8125 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.6850 | 0.0275 | 2.7125 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.5850 | 0.0275 | 2.6125 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.4850 | 0.0275 | 2.5125 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.3850 | 0.0275 | 2.4125 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.2850 | 0.0275 | 2.3125 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.1850 | 0.0275 | 2.2125 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.0850 | 0.0275 | 2.1125 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.9850 | 0.0275 | 2.0125 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.8850 | 0.0275 | 1.9125 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | 71 |
0 | ... | ... | 1.7850 | 0.0275 | 1.8125 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.6850 | 0.0275 | 1.7125 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.5850 | 0.0275 | 1.6125 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | 289 |
0 | ... | ... | 1.4850 | 0.0275 | 1.5125 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | 42 |
0 | ... | ... | 1.3850 | 0.0275 | 1.4125 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | 14 |
0 | ... | ... | 1.2850 | 0.0275 | 1.3125 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | 37 |
0 | ... | ... | 1.1850 | 0.0275 | 1.2125 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | 787 |
0 | ... | ... | 1.0850 | 0.0275 | 1.1125 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | 448 |
0 | ... | ... | 0.9850 | 0.0275 | 1.0125 | 10600 | 0.0013 | 0 | 0.0013 | ... | ... | 67 |
0 | ... | ... | 0.8850 | 0.0288 | 0.9138 | 10700 | 0.0013 | 0 | 0.0013 | ... | ... | 169 |
0 | ... | ... | 0.7863 | 0.0275 | 0.8138 | 10800 | 0.0013 | 0 | 0.0013 | ... | ... | 316 |
0 | ... | ... | 0.6863 | 0.0275 | 0.7138 | 10900 | 0.0013 | -0.0013 | 0.0025 | ... | ... | 869 |
0 | ... | ... | 0.5875 | 0.0275 | 0.6150 | 11000 | 0.0025 | 0 | 0.0025 | ... | ... | 2368 |
0 | ... | ... | 0.4900 | 0.0263 | 0.5163 | 11100 | 0.0038 | -0.0013 | 0.0050 | ... | ... | 380 |
0 | ... | ... | 0.3938 | 0.0250 | 0.4188 | 11200 | 0.0063 | -0.0038 | 0.0100 | ... | ... | 447 |
39 | ... | ... | 0.3025 | 0.0213 | 0.3238 | 11300 | 0.0125 | -0.0063 | 0.0188 | ... | ... | 913 |
130 | ... | ... | 0.2200 | 0.0163 | 0.2363 | 11400 | 0.0250 | -0.0100 | 0.0350 | 0.0250 | 0.0200 | 1270 |
165 | 0.1300 | 0.1300 | 0.1488 | 0.0113 | 0.1600 | 11500 | 0.0488 | -0.0150 | 0.0638 | 0.0425 | 0.0425 | 2058 |
211 | 0.0738 | 0.0738 | 0.0938 | 0.0063 | 0.1000 | 11600 | 0.0875 | -0.0213 | 0.1088 | ... | ... | 2447 |
536 | 0.0663 | 0.0663 | 0.0550 | 0.0013 | 0.0563 | 11700 | 0.1438 | -0.0250 | 0.1688 | ... | ... | 1674 |
2170 | 0.0225 | 0.0225 | 0.0300 | 0 | 0.0300 | 11800 | 0.2175 | -0.0275 | 0.2450 | 0.2063 | 0.2063 | 815 |
353 | 0.0200 | 0.0200 | 0.0163 | 0 | 0.0163 | 11900 | 0.3038 | -0.0275 | 0.3313 | ... | ... | 229 |
1241 | 0.0088 | 0.0063 | 0.0100 | -0.0013 | 0.0088 | 12000 | 0.3963 | -0.0275 | 0.4238 | ... | ... | 446 |
326 | 0.0050 | 0.0050 | 0.0063 | -0.0013 | 0.0050 | 12100 | 0.4925 | -0.0275 | 0.5200 | ... | ... | 14 |
1636 | 0.0038 | 0.0038 | 0.0038 | -0.0013 | 0.0025 | 12200 | 0.5900 | -0.0275 | 0.6175 | ... | ... | 101 |
1147 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 12300 | 0.6888 | -0.0275 | 0.7163 | ... | ... | 25 |
246 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 0.7888 | -0.0275 | 0.8163 | ... | ... | 257 |
388 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 0.8888 | -0.0263 | 0.9150 | ... | ... | 114 |
200 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 0.9875 | -0.0275 | 1.0150 | ... | ... | 39 |
35 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 1.0875 | -0.0275 | 1.1150 | ... | ... | 10 |
129 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.1875 | -0.0275 | 1.2150 | ... | ... | 232 |
3 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.2875 | -0.0275 | 1.3150 | ... | ... | 1 |
114 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.3875 | -0.0275 | 1.4150 | ... | ... | 42 |
89 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 1.4875 | -0.0275 | 1.5150 | ... | ... | 1 |
25 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 1.5875 | -0.0275 | 1.6150 | ... | ... | 0 |
6 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 1.6875 | -0.0275 | 1.7150 | ... | ... | 0 |
7 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 1.7875 | -0.0275 | 1.8150 | ... | ... | 0 |
81 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 1.8875 | -0.0275 | 1.9150 | ... | ... | 0 |
111 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 1.9875 | -0.0275 | 2.0150 | ... | ... | 0 |
3 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 2.0875 | -0.0275 | 2.1150 | ... | ... | 0 |
11 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 2.1875 | -0.0275 | 2.2150 | ... | ... | 0 |
3 | ... | ... | 0.0013 | 0 | 0.0013 | 13900 | 2.2875 | -0.0275 | 2.3150 | ... | ... | 0 |
61 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 2.3875 | -0.0275 | 2.4150 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 14100 | 2.4875 | -0.0275 | 2.5150 | ... | ... | 0 |
7 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 2.5875 | -0.0275 | 2.6150 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 14300 | 2.6875 | -0.0275 | 2.7150 | ... | ... | 0 |
11 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 2.7875 | -0.0275 | 2.8150 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.8875 | -0.0275 | 2.9150 | ... | ... | 0 |
1 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.9875 | -0.0275 | 3.0150 | ... | ... | 0 |
10 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 3.0875 | -0.0275 | 3.1150 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 3.1875 | -0.0275 | 3.2150 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 3.2875 | -0.0275 | 3.3150 | ... | ... | 0 |
128 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 3.3875 | -0.0275 | 3.4150 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 3.4875 | -0.0275 | 3.5150 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.5875 | -0.0275 | 3.6150 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.6875 | -0.0275 | 3.7150 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.7875 | -0.0275 | 3.8150 | ... | ... | 0 |
350 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.8875 | -0.0275 | 3.9150 | ... | ... | 0 |
400 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.9875 | -0.0275 | 4.0150 | ... | ... | 0 |
50 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 4.0875 | -0.0275 | 4.1150 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 4.1875 | -0.0275 | 4.2150 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 4.2875 | -0.0275 | 4.3150 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 4.3875 | -0.0275 | 4.4150 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 4.4875 | -0.0275 | 4.5150 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.5875 | -0.0275 | 4.6150 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.6875 | -0.0275 | 4.7150 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.7875 | -0.0275 | 4.8150 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.8875 | -0.0275 | 4.9150 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.9875 | -0.0275 | 5.0150 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 5.0875 | -0.0275 | 5.1150 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 5.1875 | -0.0275 | 5.2150 | ... | ... | 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.