Underlying Price: 10.5075
Expiration Date: 09/20/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 2.9725 | -0.1650 | 2.8075 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.8725 | -0.1650 | 2.7075 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.7725 | -0.1650 | 2.6075 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.6725 | -0.1650 | 2.5075 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.5725 | -0.1650 | 2.4075 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.4725 | -0.1650 | 2.3075 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.3725 | -0.1650 | 2.2075 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.2725 | -0.1650 | 2.1075 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.1725 | -0.1650 | 2.0075 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.0725 | -0.1650 | 1.9075 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.9725 | -0.1650 | 1.8075 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.8725 | -0.1650 | 1.7075 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.7725 | -0.1650 | 1.6075 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.6725 | -0.1650 | 1.5075 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.5725 | -0.1650 | 1.4075 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.4725 | -0.1650 | 1.3075 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.3725 | -0.1650 | 1.2075 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.2725 | -0.1650 | 1.1075 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.1725 | -0.1650 | 1.0075 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | 1 |
0 | ... | ... | 1.0725 | -0.1650 | 0.9075 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | 2 |
0 | ... | ... | 0.9725 | -0.1650 | 0.8075 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | 13 |
0 | ... | ... | 0.8725 | -0.1625 | 0.7100 | 9800 | 0.0025 | 0.0013 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 0.7738 | -0.1613 | 0.6125 | 9900 | 0.0063 | 0.0038 | 0.0025 | ... | ... | 0 |
0 | ... | ... | 0.6763 | -0.1600 | 0.5163 | 10000 | 0.0100 | 0.0063 | 0.0038 | ... | ... | 104 |
0 | ... | ... | 0.5788 | -0.1550 | 0.4238 | 10100 | 0.0175 | 0.0113 | 0.0063 | ... | ... | 0 |
0 | ... | ... | 0.4838 | -0.1463 | 0.3375 | 10200 | 0.0313 | 0.0200 | 0.0113 | ... | ... | 0 |
40 | ... | ... | 0.3913 | -0.1313 | 0.2600 | 10300 | 0.0525 | 0.0325 | 0.0200 | ... | ... | 2 |
21 | ... | ... | 0.3063 | -0.1175 | 0.1888 | 10400 | 0.0813 | 0.0463 | 0.0350 | ... | ... | 15 |
0 | ... | ... | 0.2300 | -0.1013 | 0.1288 | 10500 | 0.1213 | 0.0638 | 0.0575 | ... | ... | 11 |
156 | 0.1325 | 0.1325 | 0.1625 | -0.0800 | 0.0825 | 10600 | 0.1750 | 0.0838 | 0.0913 | ... | ... | 0 |
26 | ... | ... | 0.1088 | -0.0575 | 0.0513 | 10700 | 0.2438 | 0.1075 | 0.1363 | ... | ... | 11 |
0 | ... | ... | 0.0688 | -0.0388 | 0.0300 | 10800 | 0.3225 | 0.1263 | 0.1963 | ... | ... | 36 |
0 | ... | ... | 0.0413 | -0.0238 | 0.0175 | 10900 | 0.4088 | 0.1400 | 0.2688 | ... | ... | 2 |
35 | ... | ... | 0.0238 | -0.0150 | 0.0088 | 11000 | 0.5013 | 0.1500 | 0.3513 | ... | ... | 461 |
20 | ... | ... | 0.0138 | -0.0075 | 0.0063 | 11100 | 0.5975 | 0.1563 | 0.4413 | ... | ... | 0 |
200 | ... | ... | 0.0075 | -0.0038 | 0.0038 | 11200 | 0.6950 | 0.1600 | 0.5350 | ... | ... | 25 |
0 | ... | ... | 0.0050 | -0.0025 | 0.0025 | 11300 | 0.7938 | 0.1625 | 0.6313 | ... | ... | 0 |
0 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 11400 | 0.8925 | 0.1638 | 0.7288 | ... | ... | 51 |
2 | ... | ... | 0.0013 | 0 | 0.0013 | 11500 | 0.9925 | 0.1650 | 0.8275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 11600 | 1.0925 | 0.1650 | 0.9275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 11700 | 1.1925 | 0.1650 | 1.0275 | ... | ... | 10 |
20 | ... | ... | 0.0013 | 0 | 0.0013 | 11800 | 1.2925 | 0.1650 | 1.1275 | ... | ... | 25 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 11900 | 1.3925 | 0.1650 | 1.2275 | ... | ... | 0 |
133 | ... | ... | 0.0013 | 0 | 0.0013 | 12000 | 1.4925 | 0.1650 | 1.3275 | ... | ... | 51 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 1.5925 | 0.1650 | 1.4275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 1.6925 | 0.1650 | 1.5275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 12300 | 1.7925 | 0.1650 | 1.6275 | ... | ... | 0 |
41 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 1.8925 | 0.1650 | 1.7275 | ... | ... | 0 |
2 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 1.9925 | 0.1650 | 1.8275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 2.0925 | 0.1650 | 1.9275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 2.1925 | 0.1650 | 2.0275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 2.2925 | 0.1650 | 2.1275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 2.3925 | 0.1650 | 2.2275 | ... | ... | 0 |
2 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.4925 | 0.1650 | 2.3275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 2.5925 | 0.1650 | 2.4275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 2.6925 | 0.1650 | 2.5275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 2.7925 | 0.1650 | 2.6275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 2.8925 | 0.1650 | 2.7275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 2.9925 | 0.1650 | 2.8275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.0925 | 0.1650 | 2.9275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 3.1925 | 0.1650 | 3.0275 | ... | ... | 0 |
2 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.2925 | 0.1650 | 3.1275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 13900 | 3.3925 | 0.1650 | 3.2275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.4925 | 0.1650 | 3.3275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 14100 | 3.5925 | 0.1650 | 3.4275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 3.6925 | 0.1650 | 3.5275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 14300 | 3.7925 | 0.1650 | 3.6275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 3.8925 | 0.1650 | 3.7275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 3.9925 | 0.1650 | 3.8275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.0925 | 0.1650 | 3.9275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 4.1925 | 0.1650 | 4.0275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.2925 | 0.1650 | 4.1275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 4.3925 | 0.1650 | 4.2275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.4925 | 0.1650 | 4.3275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 4.5925 | 0.1650 | 4.4275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 4.6925 | 0.1650 | 4.5275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 4.7925 | 0.1650 | 4.6275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 4.8925 | 0.1650 | 4.7275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 4.9925 | 0.1650 | 4.8275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.0925 | 0.1650 | 4.9275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 5.1925 | 0.1650 | 5.0275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 5.2925 | 0.1650 | 5.1275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 5.3925 | 0.1650 | 5.2275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 5.4925 | 0.1650 | 5.3275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 5.5925 | 0.1650 | 5.4275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 5.6925 | 0.1650 | 5.5275 | ... | ... | 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.