Underlying Price: 10.1050
Expiration Date: 08/22/25
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 2.8950 | 0 | 2.8950 | 7200 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.6950 | 0 | 2.6950 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.4950 | 0 | 2.4950 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | 2 |
0 | ... | ... | 2.2950 | 0 | 2.2950 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.1950 | 0 | 2.1950 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.0950 | 0 | 2.0950 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | 75 |
0 | ... | ... | 1.9950 | 0 | 1.9950 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.8950 | 0 | 1.8950 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.8550 | 0 | 1.8550 | 8240 | 0.0013 | 0 | 0.0013 | ... | ... | 1 |
0 | ... | ... | 1.7950 | 0 | 1.7950 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | 112 |
0 | ... | ... | 1.6950 | 0 | 1.6950 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | 318 |
0 | ... | ... | 1.5950 | 0 | 1.5950 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | 150 |
0 | ... | ... | 1.5550 | 0 | 1.5550 | 8540 | 0.0013 | 0 | 0.0013 | ... | ... | 30 |
0 | ... | ... | 1.4950 | 0 | 1.4950 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | 217 |
0 | ... | ... | 1.3950 | 0 | 1.3950 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.3550 | 0 | 1.3550 | 8740 | 0.0013 | 0 | 0.0013 | ... | ... | 65 |
0 | ... | ... | 1.2950 | 0 | 1.2950 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | 678 |
0 | ... | ... | 1.1963 | 0 | 1.1963 | 8900 | 0.0025 | 0 | 0.0025 | ... | ... | 232 |
0 | ... | ... | 1.1163 | 0 | 1.1163 | 8980 | 0.0025 | 0 | 0.0025 | ... | ... | 100 |
0 | ... | ... | 1.0963 | 0 | 1.0963 | 9000 | 0.0025 | 0 | 0.0025 | ... | ... | 561 |
1 | ... | ... | 0.9975 | 0 | 0.9975 | 9100 | 0.0038 | 0 | 0.0038 | ... | ... | 132 |
0 | ... | ... | 0.8988 | 0 | 0.8988 | 9200 | 0.0050 | 0 | 0.0050 | ... | ... | 392 |
1 | ... | ... | 0.8000 | 0 | 0.8000 | 9300 | 0.0063 | 0 | 0.0063 | ... | ... | 155 |
20 | ... | ... | 0.7038 | 0 | 0.7038 | 9400 | 0.0100 | 0 | 0.0100 | ... | ... | 1093 |
3 | ... | ... | 0.6088 | 0 | 0.6088 | 9500 | 0.0300 | 0.0150 | 0.0150 | 0.0300 | 0.0225 | 512 |
2 | ... | ... | 0.5625 | 0 | 0.5625 | 9550 | 0.0200 | 0.0025 | 0.0175 | 0.0200 | 0.0200 | 291 |
1 | ... | ... | 0.5163 | 0 | 0.5163 | 9600 | 0.0250 | 0.0025 | 0.0225 | 0.0325 | 0.0250 | 3562 |
0 | ... | ... | 0.4988 | 0 | 0.4988 | 9620 | 0.0250 | 0 | 0.0250 | ... | ... | 0 |
0 | ... | ... | 0.4813 | 0 | 0.4813 | 9640 | 0.0275 | 0 | 0.0275 | ... | ... | 0 |
0 | ... | ... | 0.4638 | 0 | 0.4638 | 9660 | 0.0300 | 0 | 0.0300 | ... | ... | 0 |
0 | ... | ... | 0.4463 | 0 | 0.4463 | 9680 | 0.0325 | 0 | 0.0325 | ... | ... | 0 |
1 | ... | ... | 0.4300 | 0 | 0.4300 | 9700 | 0.0375 | 0.0025 | 0.0350 | 0.0375 | 0.0375 | 455 |
0 | ... | ... | 0.4125 | 0 | 0.4125 | 9720 | 0.0388 | 0 | 0.0388 | ... | ... | 0 |
0 | ... | ... | 0.3963 | 0 | 0.3963 | 9740 | 0.0425 | 0 | 0.0425 | ... | ... | 0 |
3 | ... | ... | 0.3888 | 0 | 0.3888 | 9750 | 0.0438 | 0 | 0.0438 | ... | ... | 180 |
0 | ... | ... | 0.3800 | 0 | 0.3800 | 9760 | 0.0463 | 0 | 0.0463 | ... | ... | 0 |
3 | ... | ... | 0.3650 | 0 | 0.3650 | 9780 | 0.0500 | 0 | 0.0500 | ... | ... | 13 |
3 | 0.3325 | 0.3325 | 0.3488 | -0.0163 | 0.3325 | 9800 | 0.0550 | 0 | 0.0550 | ... | ... | 1174 |
0 | ... | ... | 0.3413 | 0 | 0.3413 | 9810 | 0.0575 | 0 | 0.0575 | ... | ... | 33 |
0 | ... | ... | 0.3338 | 0 | 0.3338 | 9820 | 0.0600 | 0 | 0.0600 | ... | ... | 0 |
0 | ... | ... | 0.3200 | 0 | 0.3200 | 9840 | 0.0650 | 0 | 0.0650 | ... | ... | 0 |
2 | ... | ... | 0.3125 | 0 | 0.3125 | 9850 | 0.0675 | 0 | 0.0675 | ... | ... | 86 |
1 | ... | ... | 0.3050 | 0 | 0.3050 | 9860 | 0.0713 | 0 | 0.0713 | ... | ... | 12 |
0 | 0.2763 | 0.2763 | 0.2913 | -0.0150 | 0.2763 | 9880 | 0.0763 | 0 | 0.0763 | ... | ... | 0 |
3 | ... | ... | 0.2775 | 0 | 0.2775 | 9900 | 0.1000 | 0.0175 | 0.0825 | 0.1000 | 0.1000 | 4009 |
1 | ... | ... | 0.2638 | 0 | 0.2638 | 9920 | 0.0888 | 0 | 0.0888 | ... | ... | 475 |
1 | ... | ... | 0.2513 | 0 | 0.2513 | 9940 | 0.0963 | 0 | 0.0963 | ... | ... | 0 |
1 | ... | ... | 0.2450 | 0 | 0.2450 | 9950 | 0.1000 | 0 | 0.1000 | ... | ... | 2140 |
0 | ... | ... | 0.2388 | 0 | 0.2388 | 9960 | 0.1038 | 0 | 0.1038 | ... | ... | 0 |
0 | ... | ... | 0.2263 | 0 | 0.2263 | 9980 | 0.1113 | 0 | 0.1113 | ... | ... | 0 |
197 | ... | ... | 0.2138 | 0 | 0.2138 | 10000 | 0.1188 | 0 | 0.1188 | ... | ... | 8426 |
1 | ... | ... | 0.2025 | 0 | 0.2025 | 10020 | 0.1275 | 0 | 0.1275 | ... | ... | 0 |
0 | ... | ... | 0.1913 | 0 | 0.1913 | 10040 | 0.1363 | 0 | 0.1363 | ... | ... | 3 |
0 | ... | ... | 0.1800 | 0 | 0.1800 | 10060 | 0.1450 | 0 | 0.1450 | ... | ... | 0 |
0 | ... | ... | 0.1700 | 0 | 0.1700 | 10080 | 0.1550 | 0 | 0.1550 | ... | ... | 0 |
1311 | ... | ... | 0.1600 | 0 | 0.1600 | 10100 | 0.1650 | 0 | 0.1650 | ... | ... | 1581 |
0 | ... | ... | 0.1500 | 0 | 0.1500 | 10120 | 0.1750 | 0 | 0.1750 | ... | ... | 0 |
0 | ... | ... | 0.1413 | 0 | 0.1413 | 10140 | 0.1863 | 0 | 0.1863 | ... | ... | 0 |
0 | ... | ... | 0.1325 | 0 | 0.1325 | 10160 | 0.1975 | 0 | 0.1975 | ... | ... | 0 |
0 | ... | ... | 0.1238 | 0 | 0.1238 | 10180 | 0.2088 | 0 | 0.2088 | ... | ... | 1 |
2006 | ... | ... | 0.1163 | 0 | 0.1163 | 10200 | 0.2213 | 0 | 0.2213 | ... | ... | 2141 |
0 | ... | ... | 0.1088 | 0 | 0.1088 | 10220 | 0.2325 | 0 | 0.2325 | ... | ... | 1 |
0 | ... | ... | 0.1013 | 0 | 0.1013 | 10240 | 0.2463 | 0 | 0.2463 | ... | ... | 0 |
0 | ... | ... | 0.0938 | 0 | 0.0938 | 10260 | 0.2588 | 0 | 0.2588 | ... | ... | 0 |
0 | ... | ... | 0.0875 | 0 | 0.0875 | 10280 | 0.2725 | 0 | 0.2725 | ... | ... | 0 |
835 | 0.0900 | 0.0825 | 0.0813 | 0.0013 | 0.0825 | 10300 | 0.2863 | 0 | 0.2863 | ... | ... | 717 |
0 | ... | ... | 0.0763 | 0 | 0.0763 | 10320 | 0.3000 | 0 | 0.3000 | ... | ... | 0 |
41 | ... | ... | 0.0700 | 0 | 0.0700 | 10340 | 0.3150 | 0 | 0.3150 | ... | ... | 0 |
0 | ... | ... | 0.0650 | 0 | 0.0650 | 10360 | 0.3300 | 0 | 0.3300 | ... | ... | 0 |
0 | ... | ... | 0.0613 | 0 | 0.0613 | 10380 | 0.3450 | 0 | 0.3450 | ... | ... | 0 |
1712 | ... | ... | 0.0563 | 0 | 0.0563 | 10400 | 0.3600 | 0 | 0.3600 | ... | ... | 406 |
0 | ... | ... | 0.0525 | 0 | 0.0525 | 10420 | 0.3763 | 0 | 0.3763 | ... | ... | 0 |
0 | ... | ... | 0.0488 | 0 | 0.0488 | 10440 | 0.3925 | 0 | 0.3925 | ... | ... | 0 |
0 | ... | ... | 0.0450 | 0 | 0.0450 | 10460 | 0.4088 | 0 | 0.4088 | ... | ... | 0 |
0 | ... | ... | 0.0413 | 0 | 0.0413 | 10480 | 0.4250 | 0 | 0.4250 | ... | ... | 0 |
2853 | ... | ... | 0.0388 | 0 | 0.0388 | 10500 | 0.4425 | 0 | 0.4425 | ... | ... | 307 |
0 | ... | ... | 0.0363 | 0 | 0.0363 | 10520 | 0.4600 | 0 | 0.4600 | ... | ... | 0 |
0 | ... | ... | 0.0325 | 0 | 0.0325 | 10540 | 0.4775 | 0 | 0.4775 | ... | ... | 0 |
0 | ... | ... | 0.0300 | 0 | 0.0300 | 10560 | 0.4950 | 0 | 0.4950 | ... | ... | 0 |
0 | ... | ... | 0.0288 | 0 | 0.0288 | 10580 | 0.5125 | 0 | 0.5125 | ... | ... | 0 |
1232 | ... | ... | 0.0263 | 0 | 0.0263 | 10600 | 0.5300 | 0 | 0.5300 | ... | ... | 407 |
0 | ... | ... | 0.0250 | 0 | 0.0250 | 10620 | 0.5488 | 0 | 0.5488 | ... | ... | 0 |
25 | ... | ... | 0.0225 | 0 | 0.0225 | 10640 | 0.5663 | 0 | 0.5663 | ... | ... | 0 |
0 | ... | ... | 0.0213 | 0 | 0.0213 | 10660 | 0.5850 | 0 | 0.5850 | ... | ... | 0 |
1 | ... | ... | 0.0200 | 0 | 0.0200 | 10680 | 0.6038 | 0 | 0.6038 | ... | ... | 0 |
841 | 0.0213 | 0.0213 | 0.0188 | 0.0025 | 0.0213 | 10700 | 0.6225 | 0 | 0.6225 | ... | ... | 30 |
2383 | ... | ... | 0.0138 | 0 | 0.0138 | 10800 | 0.7163 | 0 | 0.7163 | ... | ... | 7 |
2452 | ... | ... | 0.0100 | 0 | 0.0100 | 10900 | 0.8138 | 0 | 0.8138 | ... | ... | 2 |
106 | 0.0100 | 0.0100 | 0.0088 | 0.0013 | 0.0100 | 10920 | 0.8288 | -0.0038 | 0.8325 | 0.8288 | 0.8288 | 2 |
8 | ... | ... | 0.0088 | 0 | 0.0088 | 10960 | 0.8713 | 0 | 0.8713 | ... | ... | 1 |
4407 | ... | ... | 0.0075 | 0 | 0.0075 | 11000 | 0.9113 | 0 | 0.9113 | ... | ... | 10 |
79 | ... | ... | 0.0075 | 0 | 0.0075 | 11040 | 0.9500 | 0 | 0.9500 | ... | ... | 4 |
63 | ... | ... | 0.0063 | 0 | 0.0063 | 11060 | 0.9700 | 0 | 0.9700 | ... | ... | 4 |
1033 | ... | ... | 0.0063 | 0 | 0.0063 | 11100 | 1.0100 | 0 | 1.0100 | ... | ... | 3 |
493 | ... | ... | 0.0050 | 0 | 0.0050 | 11200 | 1.1088 | 0 | 1.1088 | ... | ... | 10 |
322 | ... | ... | 0.0050 | 0 | 0.0050 | 11300 | 1.2075 | 0 | 1.2075 | ... | ... | 6 |
405 | ... | ... | 0.0038 | 0 | 0.0038 | 11400 | 1.3075 | 0 | 1.3075 | ... | ... | 1 |
110 | ... | ... | 0.0038 | 0 | 0.0038 | 11500 | 1.4063 | 0 | 1.4063 | ... | ... | 1 |
218 | ... | ... | 0.0038 | 0 | 0.0038 | 11600 | 1.5063 | 0 | 1.5063 | ... | ... | 0 |
135 | ... | ... | 0.0025 | 0 | 0.0025 | 11700 | 1.6063 | 0 | 1.6063 | ... | ... | 1 |
5 | ... | ... | 0.0025 | 0 | 0.0025 | 11710 | 1.6163 | 0 | 1.6163 | ... | ... | 0 |
438 | ... | ... | 0.0025 | 0 | 0.0025 | 11800 | 1.7063 | 0 | 1.7063 | ... | ... | 0 |
163 | ... | ... | 0.0025 | 0 | 0.0025 | 11900 | 1.8063 | 0 | 1.8063 | ... | ... | 0 |
851 | ... | ... | 0.0025 | 0 | 0.0025 | 12000 | 1.9050 | 0 | 1.9050 | ... | ... | 0 |
69 | ... | ... | 0.0025 | 0 | 0.0025 | 12100 | 2.0050 | 0 | 2.0050 | ... | ... | 0 |
119 | ... | ... | 0.0025 | 0 | 0.0025 | 12200 | 2.1050 | 0 | 2.1050 | ... | ... | 0 |
30 | ... | ... | 0.0025 | 0 | 0.0025 | 12300 | 2.2050 | 0 | 2.2050 | ... | ... | 0 |
254 | ... | ... | 0.0025 | 0 | 0.0025 | 12400 | 2.3050 | 0 | 2.3050 | ... | ... | 0 |
113 | ... | ... | 0.0025 | 0 | 0.0025 | 12500 | 2.4050 | 0 | 2.4050 | ... | ... | 0 |
126 | ... | ... | 0.0025 | 0 | 0.0025 | 12600 | 2.5050 | 0 | 2.5050 | ... | ... | 0 |
0 | ... | ... | 0.0025 | 0 | 0.0025 | 12700 | 2.6050 | 0 | 2.6050 | ... | ... | 0 |
1 | ... | ... | 0.0025 | 0 | 0.0025 | 12800 | 2.7050 | 0 | 2.7050 | ... | ... | 0 |
0 | ... | ... | 0.0025 | 0 | 0.0025 | 12900 | 2.8050 | 0 | 2.8050 | ... | ... | 0 |
213 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 2.9050 | 0 | 2.9050 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 3.0050 | 0 | 3.0050 | ... | ... | 0 |
30 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 3.1050 | 0 | 3.1050 | ... | ... | 0 |
150 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 3.3050 | 0 | 3.3050 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 3.5050 | 0 | 3.5050 | ... | ... | 0 |
151 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 3.7050 | 0 | 3.7050 | ... | ... | 0 |
206 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 3.9050 | 0 | 3.9050 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 4.1050 | 0 | 4.1050 | ... | ... | 0 |
47 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 4.3050 | 0 | 4.3050 | ... | ... | 0 |
50 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 4.5050 | 0 | 4.5050 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 4.7050 | 0 | 4.7050 | ... | ... | 0 |
140 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 4.9050 | 0 | 4.9050 | ... | ... | 0 |
58 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 5.1050 | 0 | 5.1050 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 5.3050 | 0 | 5.3050 | ... | ... | 0 |
23 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 5.5050 | 0 | 5.5050 | ... | ... | 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.