Underlying Price: 4.4600
Expiration Date: 06/20/25
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
1.044925 | ... | ... | 1.1825 | 0 | 1.1825 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.637484 |
1.002046 | ... | ... | 1.1325 | 0 | 1.1325 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | 0.608865 |
0.959626 | ... | ... | 1.0825 | 0 | 1.0825 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.580569 |
0.917632 | ... | ... | 1.0325 | 0 | 1.0325 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 0.552578 |
0.876036 | ... | ... | 0.9825 | 0 | 0.9825 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.524883 |
0.83481 | ... | ... | 0.9325 | 0 | 0.9325 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 0.497465 |
0.793919 | ... | ... | 0.8825 | 0 | 0.8825 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.470306 |
0.75333 | ... | ... | 0.8325 | 0 | 0.8325 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0.443391 |
0.713007 | ... | ... | 0.7825 | 0 | 0.7825 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.41669 |
0.672917 | ... | ... | 0.7325 | 0 | 0.7325 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 0.390203 |
0.641891 | ... | ... | 0.6838 | 0 | 0.6838 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.363891 |
0.601781 | ... | ... | 0.6338 | 0 | 0.6338 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | 0.337743 |
0.561759 | ... | ... | 0.5838 | 0 | 0.5838 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.311728 |
0.521761 | ... | ... | 0.5338 | 0 | 0.5338 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | 0.285823 |
0.481716 | ... | ... | 0.4838 | 0 | 0.4838 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.259989 |
0.441538 | ... | ... | 0.4338 | 0 | 0.4338 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | 0.234192 |
0.407714 | ... | ... | 0.3850 | 0 | 0.3850 | 4100 | 0.0025 | 0 | 0.0025 | ... | ... | 0.233247 |
0.372654 | ... | ... | 0.3363 | 0 | 0.3363 | 4150 | 0.0038 | 0 | 0.0038 | ... | ... | 0.221533 |
0.364281 | ... | ... | 0.3263 | 0 | 0.3263 | 4160 | 0.0038 | 0 | 0.0038 | ... | ... | 0.215547 |
0.355881 | ... | ... | 0.3163 | 0 | 0.3163 | 4170 | 0.0050 | 0 | 0.0050 | ... | ... | 0.222676 |
0.353261 | ... | ... | 0.3075 | 0 | 0.3075 | 4180 | 0.0050 | 0 | 0.0050 | ... | ... | 0.216406 |
0.344732 | ... | ... | 0.2975 | 0 | 0.2975 | 4190 | 0.0050 | 0 | 0.0050 | ... | ... | 0.210122 |
0.33617 | ... | ... | 0.2875 | 0 | 0.2875 | 4200 | 0.0050 | 0 | 0.0050 | ... | ... | 0.203818 |
0.333082 | ... | ... | 0.2788 | 0 | 0.2788 | 4210 | 0.0063 | 0 | 0.0063 | ... | ... | 0.208117 |
0.324373 | ... | ... | 0.2688 | 0 | 0.2688 | 4220 | 0.0075 | 0.0013 | 0.0063 | 0.0075 | 0.0075 | 0.210983 |
0.315625 | ... | ... | 0.2588 | 0 | 0.2588 | 4230 | 0.0075 | 0 | 0.0075 | ... | ... | 0.204192 |
0.312056 | ... | ... | 0.2500 | 0 | 0.2500 | 4240 | 0.0075 | 0 | 0.0075 | ... | ... | 0.197371 |
0.303141 | ... | ... | 0.2400 | 0 | 0.2400 | 4250 | 0.0088 | 0 | 0.0088 | ... | ... | 0.198716 |
0.299198 | ... | ... | 0.2313 | 0 | 0.2313 | 4260 | 0.0088 | 0 | 0.0088 | ... | ... | 0.191647 |
0.295004 | ... | ... | 0.2225 | 0 | 0.2225 | 4270 | 0.0100 | 0 | 0.0100 | ... | ... | 0.191913 |
0.285775 | ... | ... | 0.2125 | 0 | 0.2125 | 4280 | 0.0113 | 0 | 0.0113 | ... | ... | 0.191448 |
0.281197 | ... | ... | 0.2038 | 0 | 0.2038 | 4290 | 0.0113 | 0 | 0.0113 | ... | ... | 0.183915 |
0.276368 | ... | ... | 0.1950 | 0 | 0.1950 | 4300 | 0.0125 | 0 | 0.0125 | ... | ... | 0.182607 |
0.271287 | ... | ... | 0.1863 | 0 | 0.1863 | 4310 | 0.0138 | 0 | 0.0138 | ... | ... | 0.180727 |
0.265952 | ... | ... | 0.1775 | 0 | 0.1775 | 4320 | 0.0150 | 0 | 0.0150 | ... | ... | 0.178322 |
0.264664 | ... | ... | 0.1700 | 0 | 0.1700 | 4330 | 0.0175 | 0 | 0.0175 | ... | ... | 0.180653 |
0.258727 | ... | ... | 0.1613 | 0 | 0.1613 | 4340 | 0.0188 | 0 | 0.0188 | ... | ... | 0.177074 |
0.256649 | ... | ... | 0.1538 | 0 | 0.1538 | 4350 | 0.0250 | 0.0038 | 0.0213 | 0.0250 | 0.0250 | 0.191665 |
0.254139 | ... | ... | 0.1463 | 0 | 0.1463 | 4360 | 0.0238 | 0 | 0.0238 | ... | ... | 0.177733 |
0.251204 | ... | ... | 0.1388 | 0 | 0.1388 | 4370 | 0.0263 | 0 | 0.0263 | ... | ... | 0.176922 |
0.247846 | ... | ... | 0.1313 | 0 | 0.1313 | 4380 | 0.0288 | 0 | 0.0288 | ... | ... | 0.17543 |
0.244066 | ... | ... | 0.1238 | 0 | 0.1238 | 4390 | 0.0313 | 0 | 0.0313 | ... | ... | 0.173289 |
0.281101 | 0.1300 | 0.1300 | 0.1163 | 0.0138 | 0.1300 | 4400 | 0.0350 | 0 | 0.0350 | ... | ... | 0.174438 |
0.238941 | ... | ... | 0.1100 | 0 | 0.1100 | 4410 | 0.0375 | 0 | 0.0375 | ... | ... | 0.170952 |
0.23749 | ... | ... | 0.1038 | 0 | 0.1038 | 4420 | 0.0413 | 0 | 0.0413 | ... | ... | 0.1706 |
0.202653 | 0.0863 | 0.0863 | 0.0975 | -0.0113 | 0.0863 | 4430 | 0.0450 | 0 | 0.0450 | ... | ... | 0.169492 |
0.200407 | 0.0800 | 0.0800 | 0.0913 | -0.0113 | 0.0800 | 4440 | 0.0488 | 0 | 0.0488 | ... | ... | 0.167642 |
0.229967 | ... | ... | 0.0850 | 0 | 0.0850 | 4450 | 0.0525 | 0 | 0.0525 | ... | ... | 0.165049 |
0.229971 | ... | ... | 0.0800 | 0 | 0.0800 | 4460 | 0.0575 | 0 | 0.0575 | ... | ... | 0.165285 |
0.229405 | ... | ... | 0.0750 | 0 | 0.0750 | 4470 | 0.0625 | 0 | 0.0625 | ... | ... | 0.164726 |
0.224663 | ... | ... | 0.0688 | 0 | 0.0688 | 4480 | 0.0663 | 0 | 0.0663 | ... | ... | 0.159745 |
0.226549 | ... | ... | 0.0650 | 0 | 0.0650 | 4490 | 0.0725 | 0 | 0.0725 | ... | ... | 0.16118 |
0.224232 | ... | ... | 0.0600 | 0 | 0.0600 | 4500 | 0.0775 | 0 | 0.0775 | ... | ... | 0.158112 |
0.224983 | ... | ... | 0.0563 | 0 | 0.0563 | 4510 | 0.0838 | 0 | 0.0838 | ... | ... | 0.157903 |
0.221434 | ... | ... | 0.0513 | 0 | 0.0513 | 4520 | 0.0888 | 0 | 0.0888 | ... | ... | 0.152913 |
0.220996 | ... | ... | 0.0475 | 0 | 0.0475 | 4530 | 0.0950 | 0 | 0.0950 | ... | ... | 0.150799 |
0.219957 | ... | ... | 0.0438 | 0 | 0.0438 | 4540 | 0.1013 | 0 | 0.1013 | ... | ... | 0.147624 |
0.222246 | ... | ... | 0.0413 | 0 | 0.0413 | 4550 | 0.1088 | 0 | 0.1088 | ... | ... | 0.147749 |
0.220008 | ... | ... | 0.0375 | 0 | 0.0375 | 4560 | 0.1150 | 0 | 0.1150 | ... | ... | 0.142161 |
0.221232 | ... | ... | 0.0350 | 0 | 0.0350 | 4570 | 0.1225 | 0 | 0.1225 | ... | ... | 0.140028 |
0.221942 | ... | ... | 0.0325 | 0 | 0.0325 | 4580 | 0.1300 | 0 | 0.1300 | ... | ... | 0.136566 |
0.222118 | ... | ... | 0.0300 | 0 | 0.0300 | 4590 | 0.1375 | 0 | 0.1375 | ... | ... | 0.131356 |
0.22173 | ... | ... | 0.0275 | 0 | 0.0275 | 4600 | 0.1450 | 0 | 0.1450 | ... | ... | 0.12356 |
0.220736 | ... | ... | 0.0250 | 0 | 0.0250 | 4610 | 0.1525 | 0 | 0.1525 | ... | ... | 0.110997 |
0.223994 | ... | ... | 0.0238 | 0 | 0.0238 | 4620 | 0.1613 | 0 | 0.1613 | ... | ... | 0.103284 |
0.221849 | ... | ... | 0.0213 | 0 | 0.0213 | 4630 | 0.1688 | 0 | 0.1688 | ... | ... | 0 |
0.224262 | ... | ... | 0.0200 | 0 | 0.0200 | 4640 | 0.1775 | 0 | 0.1775 | ... | ... | 0 |
0.226308 | ... | ... | 0.0188 | 0 | 0.0188 | 4650 | 0.1863 | 0 | 0.1863 | ... | ... | 0 |
0.227974 | ... | ... | 0.0175 | 0 | 0.0175 | 4660 | 0.1950 | 0 | 0.1950 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4670 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4680 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4690 | ... | ... | ... | ... | ... | 0 |
0.230337 | ... | ... | 0.0125 | 0 | 0.0125 | 4700 | 0.2300 | 0 | 0.2300 | ... | ... | 0 |
0.238141 | ... | ... | 0.0088 | 0 | 0.0088 | 4750 | 0.2763 | 0 | 0.2763 | ... | ... | 0 |
0.246798 | ... | ... | 0.0063 | 0 | 0.0063 | 4800 | 0.3238 | 0 | 0.3238 | ... | ... | 0 |
0.260833 | ... | ... | 0.0050 | 0 | 0.0050 | 4850 | 0.3725 | 0 | 0.3725 | ... | ... | 0 |
0.270531 | ... | ... | 0.0038 | 0 | 0.0038 | 4900 | 0.4213 | 0 | 0.4213 | ... | ... | 0 |
0.293926 | ... | ... | 0.0038 | 0 | 0.0038 | 4950 | 0.4700 | 0 | 0.4700 | ... | ... | 0 |
0.295941 | ... | ... | 0.0025 | 0 | 0.0025 | 5000 | 0.5200 | 0 | 0.5200 | ... | ... | 0 |
0.317222 | ... | ... | 0.0025 | 0 | 0.0025 | 5050 | 0.5688 | 0 | 0.5688 | ... | ... | 0 |
0.338071 | ... | ... | 0.0025 | 0 | 0.0025 | 5100 | 0.6188 | 0 | 0.6188 | ... | ... | 0 |
0.358516 | ... | ... | 0.0025 | 0 | 0.0025 | 5150 | 0.6688 | 0 | 0.6688 | ... | ... | 0 |
0.343564 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.7188 | 0 | 0.7188 | ... | ... | 0 |
0.361903 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.7675 | 0 | 0.7675 | ... | ... | 0 |
0.379942 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.8175 | 0 | 0.8175 | ... | ... | 0 |
0.397689 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.8675 | 0 | 0.8675 | ... | ... | 0 |
0.415173 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.9175 | 0 | 0.9175 | ... | ... | 0 |
0.432393 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.9675 | 0 | 0.9675 | ... | ... | 0 |
0.449359 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.0175 | 0 | 1.0175 | ... | ... | 0 |
0.466088 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.0675 | 0 | 1.0675 | ... | ... | 0 |
0.48259 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.1175 | 0 | 1.1175 | ... | ... | 0 |
0.498864 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.1675 | 0 | 1.1675 | ... | ... | 0 |
0.514924 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.2175 | 0 | 1.2175 | ... | ... | 0 |
0.530777 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.2675 | 0 | 1.2675 | ... | ... | 0 |
0.546424 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.3175 | 0 | 1.3175 | ... | ... | 0 |
0.577147 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.4175 | 0 | 1.4175 | ... | ... | 0 |
0.607136 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.5175 | 0 | 1.5175 | ... | ... | 0 |
0.636417 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.6175 | 0 | 1.6175 | ... | ... | 0 |
0.665057 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.7175 | 0 | 1.7175 | ... | ... | 0 |
0.693062 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.8175 | 0 | 1.8175 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | additional | ... | ... | ... | ... | ... | 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.