Underlying Price: 4.1550
Expiration Date: 07/25/25
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
163 | ... | ... | 0.8650 | 0 | 0.8650 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | 25949 |
163 | ... | ... | 0.8150 | 0 | 0.8150 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | 25829 |
163 | ... | ... | 0.7650 | 0 | 0.7650 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 26019 |
163 | ... | ... | 0.7150 | 0 | 0.7150 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 25742 |
164 | ... | ... | 0.6663 | 0 | 0.6663 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 26018 |
164 | ... | ... | 0.6163 | 0 | 0.6163 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 26007 |
164 | ... | ... | 0.5663 | 0 | 0.5663 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 18892 |
164 | ... | ... | 0.5163 | 0 | 0.5163 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 365 |
1 | ... | ... | 0.4663 | 0 | 0.4663 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 26002 |
164 | ... | ... | 0.4163 | 0 | 0.4163 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 9762 |
164 | ... | ... | 0.3663 | 0 | 0.3663 | 3800 | 0.0025 | 0 | 0.0025 | ... | ... | 24951 |
164 | ... | ... | 0.3188 | 0 | 0.3188 | 3850 | 0.0038 | 0 | 0.0038 | ... | ... | 3173 |
164 | ... | ... | 0.2713 | 0 | 0.2713 | 3900 | 0.0063 | 0 | 0.0063 | ... | ... | 252 |
1 | ... | ... | 0.2350 | 0 | 0.2350 | 3940 | 0.0100 | 0 | 0.0100 | ... | ... | 3517 |
1 | ... | ... | 0.2250 | 0 | 0.2250 | 3950 | 0.0113 | 0 | 0.0113 | ... | ... | 3789 |
164 | ... | ... | 0.2163 | 0 | 0.2163 | 3960 | 0.0113 | 0 | 0.0113 | ... | ... | 845 |
164 | ... | ... | 0.2075 | 0 | 0.2075 | 3970 | 0.0125 | 0 | 0.0125 | ... | ... | 802 |
1 | ... | ... | 0.1988 | 0 | 0.1988 | 3980 | 0.0138 | 0 | 0.0138 | ... | ... | 333 |
1 | ... | ... | 0.1900 | 0 | 0.1900 | 3990 | 0.0150 | 0 | 0.0150 | ... | ... | 797 |
152 | ... | ... | 0.1813 | 0 | 0.1813 | 4000 | 0.0175 | 0.0013 | 0.0163 | 0.0175 | 0.0175 | 712 |
1 | ... | ... | 0.1738 | 0 | 0.1738 | 4010 | 0.0188 | 0 | 0.0188 | ... | ... | 18 |
143 | ... | ... | 0.1663 | 0 | 0.1663 | 4020 | 0.0213 | 0 | 0.0213 | ... | ... | 552 |
1 | ... | ... | 0.1588 | 0 | 0.1588 | 4030 | 0.0238 | 0 | 0.0238 | ... | ... | 593 |
1 | ... | ... | 0.1500 | 0 | 0.1500 | 4040 | 0.0250 | 0 | 0.0250 | ... | ... | 580 |
1 | ... | ... | 0.1413 | 0 | 0.1413 | 4050 | 0.0263 | 0 | 0.0263 | ... | ... | 429 |
152 | ... | ... | 0.1338 | 0 | 0.1338 | 4060 | 0.0300 | 0 | 0.0300 | ... | ... | 16 |
150 | ... | ... | 0.1263 | 0 | 0.1263 | 4070 | 0.0325 | 0 | 0.0325 | ... | ... | 405 |
150 | ... | ... | 0.1213 | 0 | 0.1213 | 4080 | 0.0363 | 0 | 0.0363 | ... | ... | 442 |
1 | ... | ... | 0.1150 | 0 | 0.1150 | 4090 | 0.0400 | 0 | 0.0400 | ... | ... | 16 |
1 | ... | ... | 0.1075 | 0 | 0.1075 | 4100 | 0.0425 | 0 | 0.0425 | ... | ... | 16 |
150 | ... | ... | 0.1025 | 0 | 0.1025 | 4110 | 0.0475 | 0 | 0.0475 | ... | ... | 416 |
16 | ... | ... | 0.0963 | 0 | 0.0963 | 4120 | 0.0513 | 0 | 0.0513 | ... | ... | 360 |
193 | ... | ... | 0.0900 | 0 | 0.0900 | 4130 | 0.0550 | 0 | 0.0550 | ... | ... | 415 |
416 | ... | ... | 0.0850 | 0 | 0.0850 | 4140 | 0.0600 | 0 | 0.0600 | ... | ... | 16 |
16 | ... | ... | 0.0800 | 0 | 0.0800 | 4150 | 0.0650 | 0 | 0.0650 | ... | ... | 16 |
16 | ... | ... | 0.0738 | 0 | 0.0738 | 4160 | 0.0688 | 0 | 0.0688 | ... | ... | 16 |
399 | ... | ... | 0.0675 | 0 | 0.0675 | 4170 | 0.0725 | 0 | 0.0725 | ... | ... | 369 |
16 | ... | ... | 0.0638 | 0 | 0.0638 | 4180 | 0.0788 | 0 | 0.0788 | ... | ... | 16 |
383 | ... | ... | 0.0588 | 0 | 0.0588 | 4190 | 0.0838 | 0 | 0.0838 | ... | ... | 16 |
404 | ... | ... | 0.0550 | 0 | 0.0550 | 4200 | 0.0900 | 0 | 0.0900 | ... | ... | 16 |
408 | ... | ... | 0.0513 | 0 | 0.0513 | 4210 | 0.0963 | 0 | 0.0963 | ... | ... | 150 |
192 | ... | ... | 0.0475 | 0 | 0.0475 | 4220 | 0.1025 | 0 | 0.1025 | ... | ... | 150 |
16 | ... | ... | 0.0438 | 0 | 0.0438 | 4230 | 0.1088 | 0 | 0.1088 | ... | ... | 150 |
400 | ... | ... | 0.0413 | 0 | 0.0413 | 4240 | 0.1163 | 0 | 0.1163 | ... | ... | 150 |
447 | ... | ... | 0.0388 | 0 | 0.0388 | 4250 | 0.1238 | 0 | 0.1238 | ... | ... | 150 |
471 | ... | ... | 0.0363 | 0 | 0.0363 | 4260 | 0.1313 | 0 | 0.1313 | ... | ... | 150 |
472 | ... | ... | 0.0325 | 0 | 0.0325 | 4270 | 0.1375 | 0 | 0.1375 | ... | ... | 150 |
569 | ... | ... | 0.0300 | 0 | 0.0300 | 4280 | 0.1450 | 0 | 0.1450 | ... | ... | 123 |
510 | ... | ... | 0.0288 | 0 | 0.0288 | 4290 | 0.1538 | 0 | 0.1538 | ... | ... | 1 |
18 | ... | ... | 0.0275 | 0 | 0.0275 | 4300 | 0.1613 | 0 | 0.1613 | ... | ... | 123 |
543 | ... | ... | 0.0250 | 0 | 0.0250 | 4310 | 0.1688 | 0 | 0.1688 | ... | ... | 1 |
616 | ... | ... | 0.0238 | 0 | 0.0238 | 4320 | 0.1775 | 0 | 0.1775 | ... | ... | 123 |
18 | ... | ... | 0.0213 | 0 | 0.0213 | 4330 | 0.1863 | 0 | 0.1863 | ... | ... | 123 |
505 | ... | ... | 0.0200 | 0 | 0.0200 | 4340 | 0.1938 | 0 | 0.1938 | ... | ... | 123 |
535 | ... | ... | 0.0175 | 0 | 0.0175 | 4350 | 0.2025 | 0 | 0.2025 | ... | ... | 123 |
541 | ... | ... | 0.0163 | 0 | 0.0163 | 4360 | 0.2113 | 0 | 0.2113 | ... | ... | 123 |
507 | ... | ... | 0.0150 | 0 | 0.0150 | 4370 | 0.2200 | 0 | 0.2200 | ... | ... | 123 |
257 | ... | ... | 0.0150 | 0 | 0.0150 | 4380 | 0.2288 | 0 | 0.2288 | ... | ... | 126 |
867 | ... | ... | 0.0138 | 0 | 0.0138 | 4390 | 0.2388 | 0 | 0.2388 | ... | ... | 128 |
4360 | ... | ... | 0.0125 | 0 | 0.0125 | 4400 | 0.2475 | 0 | 0.2475 | ... | ... | 131 |
3202 | ... | ... | 0.0125 | 0 | 0.0125 | 4410 | 0.2563 | 0 | 0.2563 | ... | ... | 134 |
4050 | ... | ... | 0.0113 | 0 | 0.0113 | 4420 | 0.2663 | 0 | 0.2663 | ... | ... | 137 |
3901 | ... | ... | 0.0100 | 0 | 0.0100 | 4430 | 0.2750 | 0 | 0.2750 | ... | ... | 139 |
4959 | ... | ... | 0.0100 | 0 | 0.0100 | 4440 | 0.2838 | 0 | 0.2838 | ... | ... | 141 |
4162 | ... | ... | 0.0088 | 0 | 0.0088 | 4450 | 0.2950 | 0.0013 | 0.2938 | 0.2950 | 0.2950 | 144 |
5047 | ... | ... | 0.0088 | 0 | 0.0088 | 4460 | 0.3025 | 0 | 0.3025 | ... | ... | 147 |
3695 | ... | ... | 0.0075 | 0 | 0.0075 | 4470 | 0.3125 | 0 | 0.3125 | ... | ... | 149 |
4898 | ... | ... | 0.0075 | 0 | 0.0075 | 4480 | 0.3225 | 0 | 0.3225 | ... | ... | 151 |
457 | ... | ... | 0.0075 | 0 | 0.0075 | 4490 | 0.3313 | 0 | 0.3313 | ... | ... | 152 |
3898 | ... | ... | 0.0063 | 0 | 0.0063 | 4500 | 0.3413 | 0 | 0.3413 | ... | ... | 155 |
4779 | ... | ... | 0.0063 | 0 | 0.0063 | 4510 | 0.3513 | 0 | 0.3513 | ... | ... | 157 |
241 | ... | ... | 0.0063 | 0 | 0.0063 | 4520 | 0.3600 | 0 | 0.3600 | ... | ... | 158 |
2701 | ... | ... | 0.0063 | 0 | 0.0063 | 4530 | 0.3700 | 0 | 0.3700 | ... | ... | 159 |
4241 | ... | ... | 0.0063 | 0 | 0.0063 | 4540 | 0.3800 | 0 | 0.3800 | ... | ... | 162 |
5105 | ... | ... | 0.0050 | 0 | 0.0050 | 4550 | 0.3900 | 0 | 0.3900 | ... | ... | 163 |
255 | ... | ... | 0.0050 | 0 | 0.0050 | 4560 | 0.4000 | 0 | 0.4000 | ... | ... | 164 |
514 | ... | ... | 0.0050 | 0 | 0.0050 | 4570 | 0.4100 | 0 | 0.4100 | ... | ... | 163 |
3584 | ... | ... | 0.0050 | 0 | 0.0050 | 4580 | 0.4188 | 0 | 0.4188 | ... | ... | 163 |
5198 | ... | ... | 0.0050 | 0 | 0.0050 | 4590 | 0.4288 | 0 | 0.4288 | ... | ... | 164 |
5179 | ... | ... | 0.0050 | 0 | 0.0050 | 4600 | 0.4388 | 0 | 0.4388 | ... | ... | 164 |
5624 | ... | ... | 0.0038 | 0 | 0.0038 | 4610 | 0.4488 | 0 | 0.4488 | ... | ... | 164 |
262 | ... | ... | 0.0038 | 0 | 0.0038 | 4620 | 0.4588 | 0 | 0.4588 | ... | ... | 164 |
510 | ... | ... | 0.0038 | 0 | 0.0038 | 4630 | 0.4675 | 0 | 0.4675 | ... | ... | 163 |
6058 | ... | ... | 0.0038 | 0 | 0.0038 | 4650 | 0.4875 | 0 | 0.4875 | ... | ... | 163 |
268 | ... | ... | 0.0025 | 0 | 0.0025 | 4700 | 0.5363 | 0 | 0.5363 | ... | ... | 164 |
574 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.5863 | 0 | 0.5863 | ... | ... | 163 |
19590 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.6363 | 0 | 0.6363 | ... | ... | 163 |
25990 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.6863 | 0 | 0.6863 | ... | ... | 164 |
270 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.7350 | 0 | 0.7350 | ... | ... | 164 |
270 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.7850 | 0 | 0.7850 | ... | ... | 164 |
650 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.8350 | 0 | 0.8350 | ... | ... | 164 |
667 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.8850 | 0 | 0.8850 | ... | ... | 164 |
18414 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.9350 | 0 | 0.9350 | ... | ... | 164 |
25360 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.9850 | 0 | 0.9850 | ... | ... | 163 |
24680 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 1.0350 | 0 | 1.0350 | ... | ... | 163 |
25981 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 1.0850 | 0 | 1.0850 | ... | ... | 163 |
25947 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.1350 | 0 | 1.1350 | ... | ... | 163 |
26146 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.1850 | 0 | 1.1850 | ... | ... | 163 |
26147 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.2350 | 0 | 1.2350 | ... | ... | 163 |
26150 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.2850 | 0 | 1.2850 | ... | ... | 163 |
25955 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.3350 | 0 | 1.3350 | ... | ... | 163 |
26161 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.3850 | 0 | 1.3850 | ... | ... | 163 |
26000 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.4350 | 0 | 1.4350 | ... | ... | 163 |
25717 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.4850 | 0 | 1.4850 | ... | ... | 163 |
25923 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.5350 | 0 | 1.5350 | ... | ... | 163 |
25934 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.6350 | 0 | 1.6350 | ... | ... | 163 |
25925 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.7350 | 0 | 1.7350 | ... | ... | 163 |
25934 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.8350 | 0 | 1.8350 | ... | ... | 163 |
25934 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.9350 | 0 | 1.9350 | ... | ... | 163 |
25934 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 2.0350 | 0 | 2.0350 | ... | ... | 163 |
25935 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.1350 | 0 | 2.1350 | ... | ... | 163 |
26112 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 2.2350 | 0 | 2.2350 | ... | ... | 163 |
25935 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.3350 | 0 | 2.3350 | ... | ... | 163 |
25934 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.8350 | 0 | 2.8350 | ... | ... | 163 |
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.