Underlying Price: 4.6025
Expiration Date: 02/20/26
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AskSz | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | AskSz | |
| 232 | ... | ... | 1.2725 | 0 | 1.2725 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | 3324 |
| 232 | ... | ... | 1.1725 | 0 | 1.1725 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 3315 |
| 232 | ... | ... | 1.1225 | 0 | 1.1225 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 3318 |
| 232 | ... | ... | 1.0725 | 0 | 1.0725 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 3292 |
| 232 | ... | ... | 1.0225 | 0 | 1.0225 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 3300 |
| 232 | ... | ... | 0.9725 | 0 | 0.9725 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 3295 |
| 232 | ... | ... | 0.9225 | 0 | 0.9225 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 3309 |
| 232 | ... | ... | 0.8725 | 0 | 0.8725 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 3271 |
| 232 | ... | ... | 0.8225 | 0 | 0.8225 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 3247 |
| 232 | ... | ... | 0.7738 | 0 | 0.7738 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 3215 |
| 232 | ... | ... | 0.7238 | 0 | 0.7238 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | 3165 |
| 232 | ... | ... | 0.6738 | 0 | 0.6738 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | 3097 |
| 232 | ... | ... | 0.6238 | 0 | 0.6238 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | 3000 |
| 232 | ... | ... | 0.5738 | 0 | 0.5738 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | 2924 |
| 232 | ... | ... | 0.5238 | 0 | 0.5238 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | 2703 |
| 232 | ... | ... | 0.4738 | 0 | 0.4738 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | 1097 |
| 232 | ... | ... | 0.4238 | 0 | 0.4238 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | 1053 |
| 232 | ... | ... | 0.3738 | 0 | 0.3738 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | 745 |
| 232 | ... | ... | 0.3238 | 0 | 0.3238 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | 30 |
| 232 | ... | ... | 0.2738 | 0 | 0.2738 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | 2956 |
| 232 | ... | ... | 0.2538 | 0 | 0.2538 | 4320 | 0.0013 | 0 | 0.0013 | ... | ... | 1130 |
| 232 | ... | ... | 0.2438 | 0 | 0.2438 | 4330 | 0.0013 | 0 | 0.0013 | ... | ... | 7933 |
| 232 | ... | ... | 0.2338 | 0 | 0.2338 | 4340 | 0.0013 | 0 | 0.0013 | ... | ... | 7789 |
| 232 | ... | ... | 0.2238 | 0 | 0.2238 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | 7577 |
| 232 | ... | ... | 0.2138 | 0 | 0.2138 | 4360 | 0.0013 | 0 | 0.0013 | ... | ... | 7392 |
| 232 | ... | ... | 0.2038 | 0 | 0.2038 | 4370 | 0.0013 | 0 | 0.0013 | ... | ... | 6647 |
| 232 | ... | ... | 0.1938 | 0 | 0.1938 | 4380 | 0.0013 | 0 | 0.0013 | ... | ... | 5095 |
| 232 | ... | ... | 0.1838 | 0 | 0.1838 | 4390 | 0.0013 | 0 | 0.0013 | ... | ... | 5186 |
| 232 | ... | ... | 0.1738 | 0 | 0.1738 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | 4995 |
| 232 | ... | ... | 0.1638 | 0 | 0.1638 | 4410 | 0.0013 | 0 | 0.0013 | ... | ... | 12969 |
| 232 | ... | ... | 0.1538 | 0 | 0.1538 | 4420 | 0.0025 | 0 | 0.0025 | ... | ... | 7845 |
| 232 | ... | ... | 0.1450 | 0 | 0.1450 | 4430 | 0.0025 | 0 | 0.0025 | ... | ... | 6981 |
| 229 | 0.1600 | 0.1600 | 0.1350 | 0.0250 | 0.1600 | 4440 | 0.0025 | 0 | 0.0025 | ... | ... | 5173 |
| 225 | ... | ... | 0.1263 | 0 | 0.1263 | 4450 | 0.0038 | 0 | 0.0038 | ... | ... | 4523 |
| 220 | ... | ... | 0.1163 | 0 | 0.1163 | 4460 | 0.0038 | 0 | 0.0038 | ... | ... | 4077 |
| 215 | ... | ... | 0.1075 | 0 | 0.1075 | 4470 | 0.0050 | 0 | 0.0050 | ... | ... | 4477 |
| 209 | ... | ... | 0.0988 | 0 | 0.0988 | 4480 | 0.0063 | 0 | 0.0063 | ... | ... | 3855 |
| 202 | ... | ... | 0.0900 | 0 | 0.0900 | 4490 | 0.0075 | 0 | 0.0075 | ... | ... | 2527 |
| 195 | ... | ... | 0.0825 | 0 | 0.0825 | 4500 | 0.0100 | 0 | 0.0100 | ... | ... | 1904 |
| 189 | ... | ... | 0.0738 | 0 | 0.0738 | 4510 | 0.0113 | 0 | 0.0113 | ... | ... | 1328 |
| 188 | ... | ... | 0.0663 | 0 | 0.0663 | 4520 | 0.0138 | 0 | 0.0138 | ... | ... | 1252 |
| 188 | ... | ... | 0.0600 | 0 | 0.0600 | 4530 | 0.0175 | 0 | 0.0175 | ... | ... | 1551 |
| 188 | ... | ... | 0.0525 | 0 | 0.0525 | 4540 | 0.0213 | 0 | 0.0213 | ... | ... | 613 |
| 188 | ... | ... | 0.0475 | 0 | 0.0475 | 4550 | 0.0250 | 0 | 0.0250 | ... | ... | 161 |
| 189 | ... | ... | 0.0413 | 0 | 0.0413 | 4560 | 0.0288 | 0 | 0.0288 | ... | ... | 871 |
| 276 | ... | ... | 0.0363 | 0 | 0.0363 | 4570 | 0.0338 | 0 | 0.0338 | ... | ... | 11 |
| 277 | ... | ... | 0.0313 | 0 | 0.0313 | 4580 | 0.0388 | 0 | 0.0388 | ... | ... | 11 |
| 635 | ... | ... | 0.0275 | 0 | 0.0275 | 4590 | 0.0450 | 0 | 0.0450 | ... | ... | 667 |
| 10 | 0.0150 | 0.0150 | 0.0238 | -0.0088 | 0.0150 | 4600 | 0.0513 | 0 | 0.0513 | ... | ... | 664 |
| 10 | ... | ... | 0.0200 | 0 | 0.0200 | 4610 | 0.0575 | 0 | 0.0575 | ... | ... | 247 |
| 383 | ... | ... | 0.0175 | 0 | 0.0175 | 4620 | 0.0638 | 0 | 0.0638 | ... | ... | 10 |
| 694 | ... | ... | 0.0150 | 0 | 0.0150 | 4630 | 0.0713 | 0 | 0.0713 | ... | ... | 10 |
| 385 | ... | ... | 0.0125 | 0 | 0.0125 | 4640 | 0.0800 | 0 | 0.0800 | ... | ... | 277 |
| 989 | ... | ... | 0.0100 | 0 | 0.0100 | 4650 | 0.0875 | 0 | 0.0875 | ... | ... | 189 |
| 1128 | ... | ... | 0.0088 | 0 | 0.0088 | 4660 | 0.0963 | 0 | 0.0963 | ... | ... | 189 |
| 885 | ... | ... | 0.0075 | 0 | 0.0075 | 4670 | 0.1050 | 0 | 0.1050 | ... | ... | 189 |
| 1342 | ... | ... | 0.0063 | 0 | 0.0063 | 4680 | 0.1138 | 0 | 0.1138 | ... | ... | 189 |
| 1401 | ... | ... | 0.0063 | 0 | 0.0063 | 4690 | 0.1238 | 0 | 0.1238 | ... | ... | 189 |
| 2217 | ... | ... | 0.0050 | 0 | 0.0050 | 4700 | 0.1325 | 0 | 0.1325 | ... | ... | 189 |
| 1783 | ... | ... | 0.0050 | 0 | 0.0050 | 4710 | 0.1413 | 0 | 0.1413 | ... | ... | 192 |
| 2448 | ... | ... | 0.0038 | 0 | 0.0038 | 4720 | 0.1513 | 0 | 0.1513 | ... | ... | 199 |
| 3917 | ... | ... | 0.0038 | 0 | 0.0038 | 4730 | 0.1613 | 0 | 0.1613 | ... | ... | 204 |
| 444 | ... | ... | 0.0025 | 0 | 0.0025 | 4740 | 0.1700 | 0 | 0.1700 | ... | ... | 210 |
| 4007 | ... | ... | 0.0025 | 0 | 0.0025 | 4750 | 0.1800 | 0 | 0.1800 | ... | ... | 214 |
| 4258 | ... | ... | 0.0025 | 0 | 0.0025 | 4760 | 0.1900 | 0 | 0.1900 | ... | ... | 218 |
| 4927 | ... | ... | 0.0025 | 0 | 0.0025 | 4770 | 0.2000 | 0 | 0.2000 | ... | ... | 222 |
| 885 | ... | ... | 0.0025 | 0 | 0.0025 | 4780 | 0.2100 | 0 | 0.2100 | ... | ... | 225 |
| 992 | ... | ... | 0.0025 | 0 | 0.0025 | 4790 | 0.2188 | 0 | 0.2188 | ... | ... | 228 |
| 4960 | ... | ... | 0.0025 | 0 | 0.0025 | 4800 | 0.2288 | 0 | 0.2288 | ... | ... | 230 |
| 554 | ... | ... | 0.0025 | 0 | 0.0025 | 4810 | 0.2388 | 0 | 0.2388 | ... | ... | 232 |
| 999 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.2788 | 0 | 0.2788 | ... | ... | 233 |
| 17 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.3288 | 0 | 0.3288 | ... | ... | 233 |
| 583 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.3788 | 0 | 0.3788 | ... | ... | 233 |
| 1005 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.4288 | 0 | 0.4288 | ... | ... | 233 |
| 1082 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.4788 | 0 | 0.4788 | ... | ... | 233 |
| 2858 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.5288 | 0 | 0.5288 | ... | ... | 233 |
| 575 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5788 | 0 | 0.5788 | ... | ... | 233 |
| 575 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.6288 | 0 | 0.6288 | ... | ... | 233 |
| 737 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6788 | 0 | 0.6788 | ... | ... | 233 |
| 1005 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.7288 | 0 | 0.7288 | ... | ... | 233 |
| 1050 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7788 | 0 | 0.7788 | ... | ... | 233 |
| 1098 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.8275 | 0 | 0.8275 | ... | ... | 233 |
| 2539 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8775 | 0 | 0.8775 | ... | ... | 233 |
| 2707 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.9275 | 0 | 0.9275 | ... | ... | 233 |
| 2784 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9775 | 0 | 0.9775 | ... | ... | 232 |
| 2885 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.0275 | 0 | 1.0275 | ... | ... | 232 |
| 2933 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0775 | 0 | 1.0775 | ... | ... | 232 |
| 2992 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.1275 | 0 | 1.1275 | ... | ... | 232 |
| 3069 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1775 | 0 | 1.1775 | ... | ... | 232 |
| 3105 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.2275 | 0 | 1.2275 | ... | ... | 232 |
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.