Underlying Price: 10.3550
Expiration Date: 05/23/25
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 3.1525 | 0.0025 | 3.1550 | 7200 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.9525 | 0.0025 | 2.9550 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.8525 | 0.0025 | 2.8550 | 7500 | 0.0013 | 0 | 0.0013 | ... | ... | 47 |
0 | ... | ... | 2.7525 | 0.0025 | 2.7550 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | 43 |
0 | ... | ... | 2.6525 | 0.0025 | 2.6550 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.5525 | 0.0025 | 2.5550 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | 4 |
0 | ... | ... | 2.4525 | 0.0025 | 2.4550 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.3525 | 0.0025 | 2.3550 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | 5 |
0 | ... | ... | 2.2525 | 0.0025 | 2.2550 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.1525 | 0.0025 | 2.1550 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | 4 |
0 | ... | ... | 2.0525 | 0.0025 | 2.0550 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | 30 |
0 | ... | ... | 1.9525 | 0.0025 | 1.9550 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | 17 |
0 | ... | ... | 1.8525 | 0.0025 | 1.8550 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | 50 |
0 | ... | ... | 1.7525 | 0.0025 | 1.7550 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | 168 |
0 | ... | ... | 1.6525 | 0.0025 | 1.6550 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | 81 |
0 | ... | ... | 1.5525 | 0.0025 | 1.5550 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | 195 |
0 | ... | ... | 1.4525 | 0.0038 | 1.4563 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | 38 |
0 | ... | ... | 1.3525 | 0.0038 | 1.3563 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | 5035 |
0 | ... | ... | 1.2538 | 0.0025 | 1.2563 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | 22 |
0 | ... | ... | 1.1538 | 0.0025 | 1.1563 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | 2415 |
0 | ... | ... | 1.0538 | 0.0025 | 1.0563 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | 80 |
0 | ... | ... | 0.9538 | 0.0025 | 0.9563 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | 325 |
0 | ... | ... | 0.8550 | 0.0013 | 0.8563 | 9500 | 0.0013 | -0.0013 | 0.0025 | ... | ... | 661 |
1 | ... | ... | 0.7550 | 0.0013 | 0.7563 | 9600 | 0.0013 | -0.0025 | 0.0038 | ... | ... | 1635 |
1 | ... | ... | 0.6563 | 0.0013 | 0.6575 | 9700 | 0.0025 | -0.0025 | 0.0050 | ... | ... | 749 |
769 | ... | ... | 0.5588 | 0 | 0.5588 | 9800 | 0.0038 | -0.0025 | 0.0063 | 0.0038 | 0.0038 | 2156 |
126 | ... | ... | 0.4613 | -0.0013 | 0.4600 | 9900 | 0.0050 | -0.0038 | 0.0088 | ... | ... | 955 |
795 | ... | ... | 0.3663 | -0.0025 | 0.3638 | 10000 | 0.0088 | -0.0063 | 0.0150 | ... | ... | 2827 |
158 | 0.2975 | 0.2975 | 0.2788 | -0.0075 | 0.2713 | 10100 | 0.0163 | -0.0100 | 0.0263 | 0.0275 | 0.0175 | 1605 |
442 | ... | ... | 0.1975 | -0.0113 | 0.1863 | 10200 | 0.0313 | -0.0150 | 0.0463 | ... | ... | 2513 |
2914 | ... | ... | 0.1288 | -0.0138 | 0.1150 | 10300 | 0.0600 | -0.0175 | 0.0775 | ... | ... | 1185 |
2070 | 0.0763 | 0.0525 | 0.0775 | -0.0163 | 0.0613 | 10400 | 0.1063 | -0.0188 | 0.1250 | ... | ... | 1089 |
981 | 0.0450 | 0.0450 | 0.0438 | -0.0138 | 0.0300 | 10500 | 0.1750 | -0.0163 | 0.1913 | 0.2000 | 0.1463 | 792 |
1589 | 0.0225 | 0.0150 | 0.0250 | -0.0100 | 0.0150 | 10600 | 0.2600 | -0.0125 | 0.2725 | 0.2263 | 0.2250 | 487 |
1842 | 0.0150 | 0.0150 | 0.0150 | -0.0063 | 0.0088 | 10700 | 0.3538 | -0.0088 | 0.3625 | ... | ... | 5 |
2282 | ... | ... | 0.0100 | -0.0050 | 0.0050 | 10800 | 0.4500 | -0.0075 | 0.4575 | ... | ... | 24 |
312 | 0.0050 | 0.0050 | 0.0063 | -0.0025 | 0.0038 | 10900 | 0.5488 | -0.0050 | 0.5538 | 0.4963 | 0.4963 | 0 |
1580 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 11000 | 0.6475 | -0.0050 | 0.6525 | ... | ... | 16 |
71 | ... | ... | 0.0038 | -0.0025 | 0.0013 | 11100 | 0.7463 | -0.0050 | 0.7513 | ... | ... | 0 |
1622 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11200 | 0.8463 | -0.0038 | 0.8500 | 0.7988 | 0.7988 | 1 |
142 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11300 | 0.9463 | -0.0025 | 0.9488 | ... | ... | 0 |
32 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11400 | 1.0463 | -0.0025 | 1.0488 | ... | ... | 0 |
22 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 1.1463 | -0.0025 | 1.1488 | ... | ... | 1 |
283 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 1.2463 | -0.0025 | 1.2488 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.3463 | -0.0013 | 1.3475 | ... | ... | 1 |
215 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.4463 | -0.0013 | 1.4475 | ... | ... | 1 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.5450 | -0.0025 | 1.5475 | ... | ... | 0 |
351 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.6450 | -0.0025 | 1.6475 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.7450 | -0.0025 | 1.7475 | ... | ... | 0 |
4 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.8450 | -0.0025 | 1.8475 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.9450 | -0.0025 | 1.9475 | ... | ... | 0 |
10 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 2.0450 | -0.0025 | 2.0475 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 2.1450 | -0.0025 | 2.1475 | ... | ... | 0 |
88 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.2450 | -0.0025 | 2.2475 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.3450 | -0.0025 | 2.3475 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.4450 | -0.0025 | 2.4475 | ... | ... | 0 |
1 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.5450 | -0.0025 | 2.5475 | ... | ... | 1 |
22 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.6450 | -0.0025 | 2.6475 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.7450 | -0.0025 | 2.7475 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.8450 | -0.0025 | 2.8475 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 3.0450 | -0.0025 | 3.0475 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.2450 | -0.0025 | 3.2475 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.4450 | -0.0025 | 3.4475 | ... | ... | 0 |
1 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.6450 | -0.0025 | 3.6475 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.8450 | -0.0025 | 3.8475 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 4.0450 | -0.0025 | 4.0475 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.2450 | -0.0025 | 4.2475 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.4450 | -0.0025 | 4.4475 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.6450 | -0.0025 | 4.6475 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 4.8450 | -0.0025 | 4.8475 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 5.0450 | -0.0025 | 5.0475 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.2450 | -0.0025 | 5.2475 | ... | ... | 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.