Underlying Price: 4.2175
Expiration Date: 07/25/25
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
92.25 | ... | ... | 0.9550 | 0 | 0.9550 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.125 |
87.25 | ... | ... | 0.9050 | 0 | 0.9050 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | 0.125 |
82.25 | ... | ... | 0.8550 | 0 | 0.8550 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.125 |
77.25 | ... | ... | 0.8050 | 0 | 0.8050 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 0.125 |
72.125 | ... | ... | 0.7550 | 0 | 0.7550 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.125 |
67.125 | ... | ... | 0.7050 | 0 | 0.7050 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 0.125 |
62.25 | ... | ... | 0.6550 | 0 | 0.6550 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.25 |
57.25 | ... | ... | 0.6050 | 0 | 0.6050 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0.25 |
52.25 | ... | ... | 0.5563 | 0 | 0.5563 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.375 |
47.375 | ... | ... | 0.5063 | 0 | 0.5063 | 3750 | 0.0025 | 0 | 0.0025 | ... | ... | 0.375 |
42.5 | ... | ... | 0.4575 | 0 | 0.4575 | 3800 | 0.0038 | 0 | 0.0038 | ... | ... | 0.625 |
37.75 | ... | ... | 0.4100 | 0 | 0.4100 | 3850 | 0.0063 | 0 | 0.0063 | ... | ... | 0.875 |
33.125 | ... | ... | 0.3625 | 0 | 0.3625 | 3900 | 0.0088 | 0 | 0.0088 | ... | ... | 1.125 |
28.625 | ... | ... | 0.3175 | 0 | 0.3175 | 3950 | 0.0125 | 0 | 0.0125 | ... | ... | 1.75 |
24.375 | ... | ... | 0.2738 | 0 | 0.2738 | 4000 | 0.0188 | 0 | 0.0188 | ... | ... | 2.5 |
23.625 | ... | ... | 0.2650 | 0 | 0.2650 | 4010 | 0.0213 | 0 | 0.0213 | ... | ... | 2.75 |
22.75 | ... | ... | 0.2563 | 0 | 0.2563 | 4020 | 0.0225 | 0 | 0.0225 | ... | ... | 2.875 |
22 | ... | ... | 0.2488 | 0 | 0.2488 | 4030 | 0.0238 | 0 | 0.0238 | ... | ... | 3.125 |
21.25 | ... | ... | 0.2400 | 0 | 0.2400 | 4040 | 0.0263 | 0 | 0.0263 | ... | ... | 3.375 |
20.5 | ... | ... | 0.2325 | 0 | 0.2325 | 4050 | 0.0275 | 0 | 0.0275 | ... | ... | 3.625 |
19.75 | ... | ... | 0.2250 | 0 | 0.2250 | 4060 | 0.0300 | 0 | 0.0300 | ... | ... | 3.875 |
19 | ... | ... | 0.2163 | 0 | 0.2163 | 4070 | 0.0325 | 0 | 0.0325 | ... | ... | 4.125 |
18.25 | ... | ... | 0.2088 | 0 | 0.2088 | 4080 | 0.0350 | 0 | 0.0350 | ... | ... | 4.375 |
17.5 | ... | ... | 0.2013 | 0 | 0.2013 | 4090 | 0.0375 | 0 | 0.0375 | ... | ... | 4.75 |
16.875 | ... | ... | 0.1950 | 0 | 0.1950 | 4100 | 0.0400 | 0 | 0.0400 | ... | ... | 5 |
16.25 | ... | ... | 0.1875 | 0 | 0.1875 | 4110 | 0.0425 | 0 | 0.0425 | ... | ... | 5.375 |
15.5 | ... | ... | 0.1800 | 0 | 0.1800 | 4120 | 0.0463 | 0 | 0.0463 | ... | ... | 5.75 |
14.875 | ... | ... | 0.1738 | 0 | 0.1738 | 4130 | 0.0488 | 0 | 0.0488 | ... | ... | 6.125 |
14.25 | ... | ... | 0.1663 | 0 | 0.1663 | 4140 | 0.0525 | 0 | 0.0525 | ... | ... | 6.5 |
13.625 | ... | ... | 0.1600 | 0 | 0.1600 | 4150 | 0.0550 | 0 | 0.0550 | ... | ... | 6.875 |
13.125 | ... | ... | 0.1538 | 0 | 0.1538 | 4160 | 0.0588 | 0 | 0.0588 | ... | ... | 7.25 |
12.5 | ... | ... | 0.1475 | 0 | 0.1475 | 4170 | 0.0625 | 0 | 0.0625 | ... | ... | 7.75 |
12 | ... | ... | 0.1413 | 0 | 0.1413 | 4180 | 0.0675 | 0 | 0.0675 | ... | ... | 8.125 |
11.375 | ... | ... | 0.1363 | 0 | 0.1363 | 4190 | 0.0713 | 0 | 0.0713 | ... | ... | 8.625 |
10.875 | ... | ... | 0.1300 | 0 | 0.1300 | 4200 | 0.0750 | 0 | 0.0750 | ... | ... | 9.125 |
10.375 | ... | ... | 0.1250 | 0 | 0.1250 | 4210 | 0.0800 | 0 | 0.0800 | ... | ... | 9.625 |
10 | ... | ... | 0.1200 | 0 | 0.1200 | 4220 | 0.0850 | 0 | 0.0850 | ... | ... | 10.25 |
9.5 | ... | ... | 0.1138 | 0 | 0.1138 | 4230 | 0.0888 | 0 | 0.0888 | ... | ... | 10.75 |
9 | ... | ... | 0.1088 | 0 | 0.1088 | 4240 | 0.0938 | 0 | 0.0938 | ... | ... | 11.25 |
8.625 | ... | ... | 0.1038 | 0 | 0.1038 | 4250 | 0.1200 | 0.0213 | 0.0988 | 0.1200 | 0.1200 | 11.875 |
8.25 | ... | ... | 0.1000 | 0 | 0.1000 | 4260 | 0.1050 | 0 | 0.1050 | ... | ... | 12.5 |
7.875 | ... | ... | 0.0950 | 0 | 0.0950 | 4270 | 0.1100 | 0 | 0.1100 | ... | ... | 13.125 |
7.5 | ... | ... | 0.0913 | 0 | 0.0913 | 4280 | 0.1163 | 0 | 0.1163 | ... | ... | 13.75 |
7.125 | ... | ... | 0.0863 | 0 | 0.0863 | 4290 | 0.1213 | 0 | 0.1213 | ... | ... | 14.375 |
6.75 | ... | ... | 0.0825 | 0 | 0.0825 | 4300 | 0.1275 | 0 | 0.1275 | ... | ... | 15.125 |
6.375 | ... | ... | 0.0788 | 0 | 0.0788 | 4310 | 0.1338 | 0 | 0.1338 | ... | ... | 15.75 |
6.125 | ... | ... | 0.0750 | 0 | 0.0750 | 4320 | 0.1400 | 0 | 0.1400 | ... | ... | 16.5 |
5.875 | ... | ... | 0.0713 | 0 | 0.0713 | 4330 | 0.1463 | 0 | 0.1463 | ... | ... | 17.125 |
5.5 | ... | ... | 0.0675 | 0 | 0.0675 | 4340 | 0.1525 | 0 | 0.1525 | ... | ... | 17.875 |
5.25 | ... | ... | 0.0638 | 0 | 0.0638 | 4350 | 0.1588 | 0 | 0.1588 | ... | ... | 18.625 |
5 | ... | ... | 0.0613 | 0 | 0.0613 | 4360 | 0.1663 | 0 | 0.1663 | ... | ... | 19.375 |
4.75 | ... | ... | 0.0588 | 0 | 0.0588 | 4370 | 0.1725 | 0 | 0.1725 | ... | ... | 20.125 |
4.5 | ... | ... | 0.0550 | 0 | 0.0550 | 4380 | 0.1800 | 0 | 0.1800 | ... | ... | 20.875 |
4.375 | ... | ... | 0.0525 | 0 | 0.0525 | 4390 | 0.1875 | 0 | 0.1875 | ... | ... | 21.75 |
4.125 | 0.0425 | 0.0388 | 0.0500 | -0.0113 | 0.0388 | 4400 | 0.1950 | 0 | 0.1950 | ... | ... | 22.5 |
3.875 | ... | ... | 0.0475 | 0 | 0.0475 | 4410 | 0.2025 | 0 | 0.2025 | ... | ... | 23.25 |
3.75 | ... | ... | 0.0450 | 0 | 0.0450 | 4420 | 0.2100 | 0 | 0.2100 | ... | ... | 24.125 |
3.625 | ... | ... | 0.0425 | 0 | 0.0425 | 4430 | 0.2175 | 0 | 0.2175 | ... | ... | 25 |
3.375 | ... | ... | 0.0413 | 0 | 0.0413 | 4440 | 0.2250 | 0 | 0.2250 | ... | ... | 25.75 |
3.25 | ... | ... | 0.0388 | 0 | 0.0388 | 4450 | 0.2338 | 0 | 0.2338 | ... | ... | 26.625 |
3.125 | ... | ... | 0.0363 | 0 | 0.0363 | 4460 | 0.2413 | 0 | 0.2413 | ... | ... | 27.5 |
3 | ... | ... | 0.0350 | 0 | 0.0350 | 4470 | 0.2500 | 0 | 0.2500 | ... | ... | 28.375 |
2.75 | ... | ... | 0.0338 | 0 | 0.0338 | 4480 | 0.2575 | 0 | 0.2575 | ... | ... | 29.25 |
2.625 | ... | ... | 0.0313 | 0 | 0.0313 | 4490 | 0.2663 | 0 | 0.2663 | ... | ... | 30.125 |
2.5 | 0.0250 | 0.0250 | 0.0300 | -0.0050 | 0.0250 | 4500 | 0.2750 | 0 | 0.2750 | ... | ... | 31 |
2.375 | ... | ... | 0.0288 | 0 | 0.0288 | 4510 | 0.2838 | 0 | 0.2838 | ... | ... | 31.875 |
2.375 | ... | ... | 0.0275 | 0 | 0.0275 | 4520 | 0.2913 | 0 | 0.2913 | ... | ... | 32.75 |
2.25 | ... | ... | 0.0263 | 0 | 0.0263 | 4530 | 0.3000 | 0 | 0.3000 | ... | ... | 33.625 |
2.125 | ... | ... | 0.0250 | 0 | 0.0250 | 4540 | 0.3100 | 0 | 0.3100 | ... | ... | 34.5 |
2 | ... | ... | 0.0238 | 0 | 0.0238 | 4550 | 0.3188 | 0 | 0.3188 | ... | ... | 35.375 |
1.875 | ... | ... | 0.0225 | 0 | 0.0225 | 4560 | 0.3275 | 0 | 0.3275 | ... | ... | 36.375 |
1.875 | ... | ... | 0.0213 | 0 | 0.0213 | 4570 | 0.3363 | 0 | 0.3363 | ... | ... | 37.25 |
1.75 | ... | ... | 0.0213 | 0 | 0.0213 | 4580 | 0.3450 | 0 | 0.3450 | ... | ... | 38.125 |
1.625 | ... | ... | 0.0200 | 0 | 0.0200 | 4590 | 0.3538 | 0 | 0.3538 | ... | ... | 39.125 |
1.625 | ... | ... | 0.0188 | 0 | 0.0188 | 4600 | 0.3638 | 0 | 0.3638 | ... | ... | 40 |
1.5 | ... | ... | 0.0188 | 0 | 0.0188 | 4610 | 0.3725 | 0 | 0.3725 | ... | ... | 40.875 |
1.5 | ... | ... | 0.0175 | 0 | 0.0175 | 4620 | 0.3813 | 0 | 0.3813 | ... | ... | 41.875 |
1.375 | ... | ... | 0.0163 | 0 | 0.0163 | 4630 | 0.3913 | 0 | 0.3913 | ... | ... | 42.75 |
1.25 | ... | ... | 0.0150 | 0 | 0.0150 | 4650 | 0.4088 | 0 | 0.4088 | ... | ... | 44.625 |
1 | 0.0100 | 0.0100 | 0.0113 | -0.0013 | 0.0100 | 4700 | 0.4563 | 0 | 0.4563 | ... | ... | 49.5 |
0.875 | ... | ... | 0.0088 | 0 | 0.0088 | 4750 | 0.5025 | 0 | 0.5025 | ... | ... | 54.25 |
0.625 | ... | ... | 0.0063 | 0 | 0.0063 | 4800 | 0.5513 | 0 | 0.5513 | ... | ... | 59.125 |
0.625 | ... | ... | 0.0050 | 0 | 0.0050 | 4850 | 0.6000 | 0 | 0.6000 | ... | ... | 64 |
0.5 | ... | ... | 0.0050 | 0 | 0.0050 | 4900 | 0.6488 | 0 | 0.6488 | ... | ... | 68.875 |
0.375 | ... | ... | 0.0038 | 0 | 0.0038 | 4950 | 0.6988 | 0 | 0.6988 | ... | ... | 73.875 |
0.375 | ... | ... | 0.0038 | 0 | 0.0038 | 5000 | 0.7475 | 0 | 0.7475 | ... | ... | 78.875 |
0.375 | ... | ... | 0.0038 | 0 | 0.0038 | 5050 | 0.7963 | 0 | 0.7963 | ... | ... | 83.75 |
0.25 | ... | ... | 0.0025 | 0 | 0.0025 | 5100 | 0.8463 | 0 | 0.8463 | ... | ... | 88.75 |
0.25 | ... | ... | 0.0025 | 0 | 0.0025 | 5150 | 0.8963 | 0 | 0.8963 | ... | ... | 93.75 |
0.25 | ... | ... | 0.0025 | 0 | 0.0025 | 5200 | 0.9463 | 0 | 0.9463 | ... | ... | 98.75 |
0.25 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.9950 | 0 | 0.9950 | ... | ... | 103.75 |
0.25 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.0450 | 0 | 1.0450 | ... | ... | 108.625 |
0.25 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.0950 | 0 | 1.0950 | ... | ... | 113.625 |
0.25 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.1450 | 0 | 1.1450 | ... | ... | 118.625 |
0.25 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.1950 | 0 | 1.1950 | ... | ... | 123.625 |
0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.2450 | 0 | 1.2450 | ... | ... | 128.625 |
0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.2950 | 0 | 1.2950 | ... | ... | 133.625 |
0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.3450 | 0 | 1.3450 | ... | ... | 138.625 |
0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.3950 | 0 | 1.3950 | ... | ... | 143.625 |
0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.4450 | 0 | 1.4450 | ... | ... | 148.75 |
0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.5450 | 0 | 1.5450 | ... | ... | 158.75 |
0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.6450 | 0 | 1.6450 | ... | ... | 168.75 |
0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.7450 | 0 | 1.7450 | ... | ... | 178.75 |
0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.8450 | 0 | 1.8450 | ... | ... | 188.75 |
0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.9450 | 0 | 1.9450 | ... | ... | 198.75 |
0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.0450 | 0 | 2.0450 | ... | ... | 208.75 |
0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 2.1450 | 0 | 2.1450 | ... | ... | 218.75 |
0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.2450 | 0 | 2.2450 | ... | ... | 228.75 |
0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.7450 | 0 | 2.7450 | ... | ... | 278.75 |
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.