Underlying Price: 4.5725
Expiration Date: 02/20/26
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
| 238 | ... | ... | 1.2475 | 0 | 1.2475 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | 3432 |
| 238 | ... | ... | 1.1475 | 0 | 1.1475 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 3414 |
| 238 | ... | ... | 1.0975 | 0 | 1.0975 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 3417 |
| 238 | ... | ... | 1.0475 | 0 | 1.0475 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 3393 |
| 238 | ... | ... | 0.9975 | 0 | 0.9975 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 12668 |
| 238 | ... | ... | 0.9475 | 0 | 0.9475 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 12600 |
| 238 | ... | ... | 0.8975 | 0 | 0.8975 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 3370 |
| 238 | ... | ... | 0.8475 | 0 | 0.8475 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 3334 |
| 238 | ... | ... | 0.7975 | 0 | 0.7975 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 3320 |
| 238 | ... | ... | 0.7475 | 0 | 0.7475 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 3288 |
| 238 | ... | ... | 0.6975 | 0 | 0.6975 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | 3238 |
| 238 | ... | ... | 0.6488 | 0 | 0.6488 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | 3133 |
| 238 | ... | ... | 0.5988 | 0 | 0.5988 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | 3047 |
| 238 | ... | ... | 0.5488 | 0 | 0.5488 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | 6533 |
| 238 | ... | ... | 0.4988 | 0 | 0.4988 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | 1163 |
| 238 | ... | ... | 0.4488 | 0 | 0.4488 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | 1097 |
| 239 | ... | ... | 0.3988 | 0 | 0.3988 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | 1055 |
| 239 | ... | ... | 0.3488 | 0 | 0.3488 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | 1222 |
| 239 | ... | ... | 0.2988 | 0 | 0.2988 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | 626 |
| 239 | ... | ... | 0.2488 | 0 | 0.2488 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | 3248 |
| 238 | ... | ... | 0.2288 | 0 | 0.2288 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | 2844 |
| 238 | ... | ... | 0.2188 | 0 | 0.2188 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | 7376 |
| 239 | ... | ... | 0.2088 | 0 | 0.2088 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | 7223 |
| 238 | ... | ... | 0.1988 | 0 | 0.1988 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | 5200 |
| 239 | ... | ... | 0.1888 | 0 | 0.1888 | 4360 | 0.0025 | 0 | 0.0025 | ... | ... | 5038 |
| 238 | ... | ... | 0.1800 | 0 | 0.1800 | 4370 | 0.0025 | 0 | 0.0025 | ... | ... | 5038 |
| 238 | ... | ... | 0.1700 | 0 | 0.1700 | 4380 | 0.0025 | 0 | 0.0025 | ... | ... | 5038 |
| 239 | ... | ... | 0.1600 | 0 | 0.1600 | 4390 | 0.0025 | 0 | 0.0025 | ... | ... | 7670 |
| 239 | ... | ... | 0.1513 | 0 | 0.1513 | 4400 | 0.0038 | 0 | 0.0038 | ... | ... | 6793 |
| 239 | ... | ... | 0.1413 | 0 | 0.1413 | 4410 | 0.0038 | 0 | 0.0038 | ... | ... | 5035 |
| 239 | ... | ... | 0.1325 | 0 | 0.1325 | 4420 | 0.0050 | 0 | 0.0050 | ... | ... | 2820 |
| 239 | ... | ... | 0.1225 | 0 | 0.1225 | 4430 | 0.0050 | 0 | 0.0050 | ... | ... | 2970 |
| 239 | ... | ... | 0.1138 | 0 | 0.1138 | 4440 | 0.0063 | 0 | 0.0063 | ... | ... | 2810 |
| 238 | ... | ... | 0.1050 | 0 | 0.1050 | 4450 | 0.0075 | 0 | 0.0075 | ... | ... | 1873 |
| 239 | ... | ... | 0.0963 | 0 | 0.0963 | 4460 | 0.0088 | 0 | 0.0088 | ... | ... | 2589 |
| 239 | ... | ... | 0.0888 | 0 | 0.0888 | 4470 | 0.0113 | 0 | 0.0113 | ... | ... | 1936 |
| 238 | ... | ... | 0.0800 | 0 | 0.0800 | 4480 | 0.0125 | 0 | 0.0125 | ... | ... | 1390 |
| 239 | ... | ... | 0.0725 | 0 | 0.0725 | 4490 | 0.0150 | 0 | 0.0150 | ... | ... | 1372 |
| 238 | ... | ... | 0.0650 | 0 | 0.0650 | 4500 | 0.0188 | 0 | 0.0188 | ... | ... | 1054 |
| 239 | ... | ... | 0.0588 | 0 | 0.0588 | 4510 | 0.0213 | 0 | 0.0213 | ... | ... | 829 |
| 239 | ... | ... | 0.0525 | 0 | 0.0525 | 4520 | 0.0250 | 0 | 0.0250 | ... | ... | 800 |
| 239 | ... | ... | 0.0463 | 0 | 0.0463 | 4530 | 0.0288 | 0 | 0.0288 | ... | ... | 460 |
| 239 | ... | ... | 0.0413 | 0 | 0.0413 | 4540 | 0.0338 | 0 | 0.0338 | ... | ... | 512 |
| 239 | ... | ... | 0.0363 | 0 | 0.0363 | 4550 | 0.0350 | -0.0038 | 0.0388 | 0.0350 | 0.0350 | 332 |
| 20 | 0.0388 | 0.0388 | 0.0313 | 0.0075 | 0.0388 | 4560 | 0.0438 | 0 | 0.0438 | ... | ... | 9 |
| 9 | ... | ... | 0.0275 | 0 | 0.0275 | 4570 | 0.0500 | 0 | 0.0500 | ... | ... | 9 |
| 9 | ... | ... | 0.0238 | 0 | 0.0238 | 4580 | 0.0563 | 0 | 0.0563 | ... | ... | 498 |
| 501 | ... | ... | 0.0200 | 0 | 0.0200 | 4590 | 0.0625 | 0 | 0.0625 | ... | ... | 9 |
| 63 | 0.0213 | 0.0200 | 0.0175 | 0.0038 | 0.0213 | 4600 | 0.0700 | 0 | 0.0700 | ... | ... | 239 |
| 497 | ... | ... | 0.0150 | 0 | 0.0150 | 4610 | 0.0775 | 0 | 0.0775 | ... | ... | 239 |
| 11 | ... | ... | 0.0138 | 0 | 0.0138 | 4620 | 0.0850 | 0 | 0.0850 | ... | ... | 239 |
| 401 | ... | ... | 0.0113 | 0 | 0.0113 | 4630 | 0.0938 | 0 | 0.0938 | ... | ... | 239 |
| 327 | ... | ... | 0.0100 | 0 | 0.0100 | 4640 | 0.1025 | 0 | 0.1025 | ... | ... | 239 |
| 412 | ... | ... | 0.0088 | 0 | 0.0088 | 4650 | 0.1100 | 0 | 0.1100 | ... | ... | 239 |
| 489 | ... | ... | 0.0075 | 0 | 0.0075 | 4660 | 0.1200 | 0 | 0.1200 | ... | ... | 239 |
| 1416 | ... | ... | 0.0063 | 0 | 0.0063 | 4670 | 0.1288 | 0 | 0.1288 | ... | ... | 239 |
| 515 | ... | ... | 0.0050 | 0 | 0.0050 | 4680 | 0.1375 | 0 | 0.1375 | ... | ... | 239 |
| 1617 | ... | ... | 0.0050 | 0 | 0.0050 | 4690 | 0.1475 | 0 | 0.1475 | ... | ... | 239 |
| 525 | ... | ... | 0.0038 | 0 | 0.0038 | 4700 | 0.1563 | 0 | 0.1563 | ... | ... | 238 |
| 2738 | ... | ... | 0.0038 | 0 | 0.0038 | 4710 | 0.1663 | 0 | 0.1663 | ... | ... | 239 |
| 505 | ... | ... | 0.0038 | 0 | 0.0038 | 4720 | 0.1763 | 0 | 0.1763 | ... | ... | 239 |
| 2760 | ... | ... | 0.0038 | 0 | 0.0038 | 4730 | 0.1863 | 0 | 0.1863 | ... | ... | 239 |
| 6724 | ... | ... | 0.0038 | 0 | 0.0038 | 4740 | 0.1950 | 0 | 0.1950 | ... | ... | 239 |
| 6814 | ... | ... | 0.0025 | 0 | 0.0025 | 4750 | 0.2050 | 0 | 0.2050 | ... | ... | 239 |
| 4983 | ... | ... | 0.0025 | 0 | 0.0025 | 4760 | 0.2150 | 0 | 0.2150 | ... | ... | 239 |
| 4989 | ... | ... | 0.0025 | 0 | 0.0025 | 4770 | 0.2250 | 0 | 0.2250 | ... | ... | 1 |
| 580 | ... | ... | 0.0025 | 0 | 0.0025 | 4780 | 0.2350 | 0 | 0.2350 | ... | ... | 239 |
| 583 | ... | ... | 0.0025 | 0 | 0.0025 | 4790 | 0.2438 | 0 | 0.2438 | ... | ... | 239 |
| 5160 | ... | ... | 0.0025 | 0 | 0.0025 | 4800 | 0.2538 | 0 | 0.2538 | ... | ... | 239 |
| 957 | ... | ... | 0.0013 | 0 | 0.0013 | 4810 | 0.2638 | 0 | 0.2638 | ... | ... | 239 |
| 600 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.3038 | 0 | 0.3038 | ... | ... | 239 |
| 607 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3538 | 0 | 0.3538 | ... | ... | 239 |
| 772 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.4038 | 0 | 0.4038 | ... | ... | 239 |
| 1083 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4538 | 0 | 0.4538 | ... | ... | 239 |
| 18 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.5038 | 0 | 0.5038 | ... | ... | 239 |
| 608 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5538 | 0 | 0.5538 | ... | ... | 239 |
| 607 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.6038 | 0 | 0.6038 | ... | ... | 239 |
| 1786 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6538 | 0 | 0.6538 | ... | ... | 1 |
| 769 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.7025 | 0 | 0.7025 | ... | ... | 1 |
| 1048 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7525 | 0 | 0.7525 | ... | ... | 1 |
| 1091 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.8025 | 0 | 0.8025 | ... | ... | 1 |
| 3769 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8525 | 0 | 0.8525 | ... | ... | 1 |
| 5375 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.9025 | 0 | 0.9025 | ... | ... | 1 |
| 2794 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9525 | 0 | 0.9525 | ... | ... | 1 |
| 2888 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.0025 | 0 | 1.0025 | ... | ... | 1 |
| 10669 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0525 | 0 | 1.0525 | ... | ... | 1 |
| 3064 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.1025 | 0 | 1.1025 | ... | ... | 238 |
| 3116 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1525 | 0 | 1.1525 | ... | ... | 238 |
| 3186 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.2025 | 0 | 1.2025 | ... | ... | 238 |
| 11898 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2525 | 0 | 1.2525 | ... | ... | 238 |
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.