Underlying Price: 4.2725
Expiration Date: 07/25/25
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
159 | ... | ... | 0.9113 | 0 | 0.9113 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | 24683 |
159 | ... | ... | 0.8613 | 0 | 0.8613 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | 24798 |
159 | ... | ... | 0.8113 | 0 | 0.8113 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 23028 |
159 | ... | ... | 0.7613 | 0 | 0.7613 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 25036 |
159 | ... | ... | 0.7113 | 0 | 0.7113 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 23476 |
159 | ... | ... | 0.6613 | 0 | 0.6613 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 25036 |
1 | ... | ... | 0.6113 | 0 | 0.6113 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 25052 |
1 | ... | ... | 0.5613 | 0 | 0.5613 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 25038 |
1 | ... | ... | 0.5113 | 0 | 0.5113 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 23129 |
1 | ... | ... | 0.4613 | 0 | 0.4613 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 25021 |
160 | ... | ... | 0.4113 | 0 | 0.4113 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 23098 |
1 | ... | ... | 0.3625 | 0 | 0.3625 | 3850 | 0.0025 | 0 | 0.0025 | ... | ... | 24650 |
1 | ... | ... | 0.3125 | 0 | 0.3125 | 3900 | 0.0025 | 0 | 0.0025 | ... | ... | 22927 |
160 | ... | ... | 0.2925 | 0 | 0.2925 | 3920 | 0.0025 | 0 | 0.0025 | ... | ... | 19555 |
160 | ... | ... | 0.2825 | 0 | 0.2825 | 3930 | 0.0025 | 0 | 0.0025 | ... | ... | 16772 |
160 | ... | ... | 0.2725 | 0 | 0.2725 | 3940 | 0.0025 | 0 | 0.0025 | ... | ... | 1604 |
1 | ... | ... | 0.2638 | 0 | 0.2638 | 3950 | 0.0038 | 0 | 0.0038 | ... | ... | 19281 |
1 | ... | ... | 0.2538 | 0 | 0.2538 | 3960 | 0.0038 | 0 | 0.0038 | ... | ... | 24628 |
1 | ... | ... | 0.2438 | 0 | 0.2438 | 3970 | 0.0038 | 0 | 0.0038 | ... | ... | 24811 |
160 | ... | ... | 0.2350 | 0 | 0.2350 | 3980 | 0.0050 | 0 | 0.0050 | ... | ... | 12490 |
160 | ... | ... | 0.2250 | 0 | 0.2250 | 3990 | 0.0050 | 0 | 0.0050 | ... | ... | 5432 |
160 | ... | ... | 0.2163 | 0 | 0.2163 | 4000 | 0.0038 | -0.0025 | 0.0063 | 0.0050 | 0.0038 | 13512 |
1 | ... | ... | 0.2063 | 0 | 0.2063 | 4010 | 0.0063 | 0 | 0.0063 | ... | ... | 13709 |
160 | ... | ... | 0.1975 | 0 | 0.1975 | 4020 | 0.0075 | 0 | 0.0075 | ... | ... | 8125 |
160 | ... | ... | 0.1875 | 0 | 0.1875 | 4030 | 0.0075 | 0 | 0.0075 | ... | ... | 3550 |
1 | ... | ... | 0.1788 | 0 | 0.1788 | 4040 | 0.0088 | 0 | 0.0088 | ... | ... | 12763 |
160 | ... | ... | 0.1700 | 0 | 0.1700 | 4050 | 0.0100 | 0 | 0.0100 | ... | ... | 7050 |
1 | ... | ... | 0.1600 | 0 | 0.1600 | 4060 | 0.0113 | 0 | 0.0113 | ... | ... | 12394 |
160 | ... | ... | 0.1513 | 0 | 0.1513 | 4070 | 0.0125 | 0 | 0.0125 | ... | ... | 6745 |
160 | ... | ... | 0.1438 | 0 | 0.1438 | 4080 | 0.0138 | 0 | 0.0138 | ... | ... | 12492 |
160 | ... | ... | 0.1350 | 0 | 0.1350 | 4090 | 0.0150 | 0 | 0.0150 | ... | ... | 12445 |
1 | ... | ... | 0.1263 | 0 | 0.1263 | 4100 | 0.0100 | -0.0075 | 0.0175 | 0.0100 | 0.0100 | 6384 |
1 | ... | ... | 0.1188 | 0 | 0.1188 | 4110 | 0.0188 | 0 | 0.0188 | ... | ... | 7971 |
160 | ... | ... | 0.1113 | 0 | 0.1113 | 4120 | 0.0213 | 0 | 0.0213 | ... | ... | 8177 |
160 | ... | ... | 0.1038 | 0 | 0.1038 | 4130 | 0.0238 | 0 | 0.0238 | ... | ... | 4316 |
1 | ... | ... | 0.0963 | 0 | 0.0963 | 4140 | 0.0263 | 0 | 0.0263 | ... | ... | 288 |
1 | ... | ... | 0.0888 | 0 | 0.0888 | 4150 | 0.0288 | 0 | 0.0288 | ... | ... | 5370 |
160 | ... | ... | 0.0825 | 0 | 0.0825 | 4160 | 0.0325 | 0 | 0.0325 | ... | ... | 413 |
1 | ... | ... | 0.0750 | 0 | 0.0750 | 4170 | 0.0350 | 0 | 0.0350 | ... | ... | 3609 |
1 | ... | ... | 0.0688 | 0 | 0.0688 | 4180 | 0.0388 | 0 | 0.0388 | ... | ... | 3895 |
1 | ... | ... | 0.0625 | 0 | 0.0625 | 4190 | 0.0425 | 0 | 0.0425 | ... | ... | 990 |
1 | ... | ... | 0.0575 | 0 | 0.0575 | 4200 | 0.0300 | -0.0175 | 0.0475 | 0.0450 | 0.0300 | 294 |
247 | ... | ... | 0.0525 | 0 | 0.0525 | 4210 | 0.0525 | 0 | 0.0525 | ... | ... | 16 |
88 | ... | ... | 0.0475 | 0 | 0.0475 | 4220 | 0.0575 | 0 | 0.0575 | ... | ... | 259 |
247 | ... | ... | 0.0438 | 0 | 0.0438 | 4230 | 0.0638 | 0 | 0.0638 | ... | ... | 270 |
248 | ... | ... | 0.0400 | 0 | 0.0400 | 4240 | 0.0700 | 0 | 0.0700 | ... | ... | 241 |
549 | 0.0500 | 0.0500 | 0.0363 | 0.0138 | 0.0500 | 4250 | 0.0763 | 0 | 0.0763 | ... | ... | 16 |
744 | ... | ... | 0.0325 | 0 | 0.0325 | 4260 | 0.0825 | 0 | 0.0825 | ... | ... | 227 |
16 | ... | ... | 0.0288 | 0 | 0.0288 | 4270 | 0.0888 | 0 | 0.0888 | ... | ... | 430 |
16 | ... | ... | 0.0263 | 0 | 0.0263 | 4280 | 0.0963 | 0 | 0.0963 | ... | ... | 97 |
759 | ... | ... | 0.0238 | 0 | 0.0238 | 4290 | 0.1038 | 0 | 0.1038 | ... | ... | 867 |
16 | 0.0375 | 0.0375 | 0.0213 | 0.0163 | 0.0375 | 4300 | 0.1113 | 0 | 0.1113 | ... | ... | 95 |
494 | ... | ... | 0.0188 | 0 | 0.0188 | 4310 | 0.1188 | 0 | 0.1188 | ... | ... | 264 |
138 | ... | ... | 0.0163 | 0 | 0.0163 | 4320 | 0.1263 | 0 | 0.1263 | ... | ... | 263 |
806 | ... | ... | 0.0150 | 0 | 0.0150 | 4330 | 0.1350 | 0 | 0.1350 | ... | ... | 88 |
603 | ... | ... | 0.0138 | 0 | 0.0138 | 4340 | 0.1438 | 0 | 0.1438 | ... | ... | 104 |
790 | 0.0300 | 0.0213 | 0.0125 | 0.0175 | 0.0300 | 4350 | 0.1525 | 0 | 0.1525 | ... | ... | 1 |
807 | ... | ... | 0.0113 | 0 | 0.0113 | 4360 | 0.1613 | 0 | 0.1613 | ... | ... | 1 |
3202 | ... | ... | 0.0100 | 0 | 0.0100 | 4370 | 0.1700 | 0 | 0.1700 | ... | ... | 1 |
389 | ... | ... | 0.0100 | 0 | 0.0100 | 4380 | 0.1800 | 0 | 0.1800 | ... | ... | 1 |
18 | ... | ... | 0.0088 | 0 | 0.0088 | 4390 | 0.1888 | 0 | 0.1888 | ... | ... | 1 |
451 | ... | ... | 0.0075 | 0 | 0.0075 | 4400 | 0.1350 | -0.0625 | 0.1975 | 0.1500 | 0.1350 | 1 |
4472 | ... | ... | 0.0075 | 0 | 0.0075 | 4410 | 0.2075 | 0 | 0.2075 | ... | ... | 1 |
5505 | ... | ... | 0.0075 | 0 | 0.0075 | 4420 | 0.2163 | 0 | 0.2163 | ... | ... | 1 |
6415 | ... | ... | 0.0063 | 0 | 0.0063 | 4430 | 0.2263 | 0 | 0.2263 | ... | ... | 1 |
8610 | ... | ... | 0.0063 | 0 | 0.0063 | 4440 | 0.2363 | 0 | 0.2363 | ... | ... | 1 |
7719 | ... | ... | 0.0050 | 0 | 0.0050 | 4450 | 0.2450 | 0 | 0.2450 | ... | ... | 1 |
803 | ... | ... | 0.0050 | 0 | 0.0050 | 4460 | 0.2550 | 0 | 0.2550 | ... | ... | 1 |
12201 | ... | ... | 0.0050 | 0 | 0.0050 | 4470 | 0.2650 | 0 | 0.2650 | ... | ... | 1 |
8008 | ... | ... | 0.0050 | 0 | 0.0050 | 4480 | 0.2738 | 0 | 0.2738 | ... | ... | 1 |
12631 | ... | ... | 0.0038 | 0 | 0.0038 | 4490 | 0.2838 | 0 | 0.2838 | ... | ... | 1 |
12405 | ... | ... | 0.0038 | 0 | 0.0038 | 4500 | 0.2938 | 0 | 0.2938 | ... | ... | 1 |
12278 | ... | ... | 0.0038 | 0 | 0.0038 | 4510 | 0.3038 | 0 | 0.3038 | ... | ... | 1 |
10867 | ... | ... | 0.0038 | 0 | 0.0038 | 4520 | 0.3138 | 0 | 0.3138 | ... | ... | 1 |
12630 | ... | ... | 0.0038 | 0 | 0.0038 | 4530 | 0.3238 | 0 | 0.3238 | ... | ... | 1 |
12413 | ... | ... | 0.0038 | 0 | 0.0038 | 4540 | 0.3325 | 0 | 0.3325 | ... | ... | 1 |
7922 | ... | ... | 0.0025 | 0 | 0.0025 | 4550 | 0.3425 | 0 | 0.3425 | ... | ... | 1 |
12458 | ... | ... | 0.0025 | 0 | 0.0025 | 4560 | 0.3525 | 0 | 0.3525 | ... | ... | 1 |
13287 | ... | ... | 0.0025 | 0 | 0.0025 | 4570 | 0.3625 | 0 | 0.3625 | ... | ... | 1 |
13437 | ... | ... | 0.0025 | 0 | 0.0025 | 4580 | 0.3725 | 0 | 0.3725 | ... | ... | 1 |
402 | ... | ... | 0.0025 | 0 | 0.0025 | 4590 | 0.3825 | 0 | 0.3825 | ... | ... | 1 |
12294 | ... | ... | 0.0025 | 0 | 0.0025 | 4600 | 0.3925 | 0 | 0.3925 | ... | ... | 1 |
13408 | ... | ... | 0.0025 | 0 | 0.0025 | 4610 | 0.4025 | 0 | 0.4025 | ... | ... | 1 |
24882 | ... | ... | 0.0025 | 0 | 0.0025 | 4620 | 0.4125 | 0 | 0.4125 | ... | ... | 1 |
24753 | ... | ... | 0.0025 | 0 | 0.0025 | 4630 | 0.4213 | 0 | 0.4213 | ... | ... | 1 |
23073 | ... | ... | 0.0013 | 0 | 0.0013 | 4650 | 0.4413 | 0 | 0.4413 | ... | ... | 1 |
18667 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.4913 | 0 | 0.4913 | ... | ... | 1 |
25022 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.5413 | 0 | 0.5413 | ... | ... | 1 |
25251 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.5913 | 0 | 0.5913 | ... | ... | 1 |
16714 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.6413 | 0 | 0.6413 | ... | ... | 1 |
18785 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.6913 | 0 | 0.6913 | ... | ... | 1 |
24641 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.7413 | 0 | 0.7413 | ... | ... | 1 |
24636 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.7913 | 0 | 0.7913 | ... | ... | 1 |
25001 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.8413 | 0 | 0.8413 | ... | ... | 1 |
24640 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.8913 | 0 | 0.8913 | ... | ... | 1 |
24921 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.9413 | 0 | 0.9413 | ... | ... | 1 |
24635 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.9913 | 0 | 0.9913 | ... | ... | 1 |
23038 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 1.0413 | 0 | 1.0413 | ... | ... | 159 |
23426 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.0913 | 0 | 1.0913 | ... | ... | 159 |
23026 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.1413 | 0 | 1.1413 | ... | ... | 159 |
25007 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.1913 | 0 | 1.1913 | ... | ... | 159 |
24750 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.2413 | 0 | 1.2413 | ... | ... | 159 |
24633 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.2913 | 0 | 1.2913 | ... | ... | 159 |
24914 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.3400 | 0 | 1.3400 | ... | ... | 159 |
22973 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.3900 | 0 | 1.3900 | ... | ... | 159 |
24912 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.4400 | 0 | 1.4400 | ... | ... | 159 |
22969 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.4900 | 0 | 1.4900 | ... | ... | 159 |
24747 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.5900 | 0 | 1.5900 | ... | ... | 159 |
25002 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.6900 | 0 | 1.6900 | ... | ... | 159 |
23421 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.7900 | 0 | 1.7900 | ... | ... | 159 |
23423 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.8900 | 0 | 1.8900 | ... | ... | 159 |
22973 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.9900 | 0 | 1.9900 | ... | ... | 159 |
24616 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.0900 | 0 | 2.0900 | ... | ... | 159 |
23023 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 2.1900 | 0 | 2.1900 | ... | ... | 159 |
23033 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.2900 | 0 | 2.2900 | ... | ... | 159 |
24914 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.7900 | 0 | 2.7900 | ... | ... | 159 |
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.