Underlying Price: 4.1475
Expiration Date: 07/25/25
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Bid | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Bid | |
84.25 | ... | ... | 0.8425 | 0 | 0.8425 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
79.25 | ... | ... | 0.7925 | 0 | 0.7925 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
74.25 | ... | ... | 0.7425 | 0 | 0.7425 | 3400 | 0.0013 | 0 | 0.0013 | 0.0013 | 0.0013 | 0 |
69.25 | ... | ... | 0.6925 | 0 | 0.6925 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
64.25 | ... | ... | 0.6425 | 0 | 0.6425 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
59.25 | ... | ... | 0.5938 | 0 | 0.5938 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
54.375 | ... | ... | 0.5438 | 0 | 0.5438 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
49.375 | ... | ... | 0.4938 | 0 | 0.4938 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0.125 |
44.5 | ... | ... | 0.4450 | 0 | 0.4450 | 3700 | 0.0025 | 0 | 0.0025 | ... | ... | 0.125 |
39.625 | ... | ... | 0.3950 | 0 | 0.3950 | 3750 | 0.0038 | 0 | 0.0038 | ... | ... | 0.25 |
34.75 | ... | ... | 0.3475 | 0 | 0.3475 | 3800 | 0.0050 | 0 | 0.0050 | ... | ... | 0.5 |
30.125 | ... | ... | 0.3013 | 0 | 0.3013 | 3850 | 0.0088 | 0 | 0.0088 | ... | ... | 0.75 |
25.625 | ... | ... | 0.2563 | 0 | 0.2563 | 3900 | 0.0138 | 0 | 0.0138 | ... | ... | 1.25 |
22.125 | ... | ... | ... | ... | ... | 3940 | ... | ... | ... | ... | ... | 1.75 |
21.25 | ... | ... | 0.2138 | 0 | 0.2138 | 3950 | 0.0213 | 0 | 0.0213 | ... | ... | 1.875 |
20.5 | ... | ... | ... | ... | ... | 3960 | ... | ... | ... | ... | ... | 2.125 |
19.75 | ... | ... | ... | ... | ... | 3970 | ... | ... | ... | ... | ... | 2.25 |
18.875 | ... | ... | ... | ... | ... | 3980 | ... | ... | ... | ... | ... | 2.5 |
18.125 | ... | ... | ... | ... | ... | 3990 | ... | ... | ... | ... | ... | 2.75 |
17.375 | ... | ... | 0.1750 | 0 | 0.1750 | 4000 | 0.0325 | 0 | 0.0325 | ... | ... | 3 |
16.625 | ... | ... | 0.1675 | 0 | 0.1675 | 4010 | 0.0363 | 0 | 0.0363 | ... | ... | 3.25 |
16 | ... | ... | 0.1613 | 0 | 0.1613 | 4020 | 0.0388 | 0 | 0.0388 | ... | ... | 3.5 |
15.25 | ... | ... | 0.1538 | 0 | 0.1538 | 4030 | 0.0413 | 0 | 0.0413 | ... | ... | 3.75 |
14.5 | ... | ... | 0.1475 | 0 | 0.1475 | 4040 | 0.0450 | 0 | 0.0450 | ... | ... | 4.125 |
13.875 | ... | ... | 0.1413 | 0 | 0.1413 | 4050 | 0.0488 | 0 | 0.0488 | ... | ... | 4.375 |
13.25 | ... | ... | 0.1338 | 0 | 0.1338 | 4060 | 0.0513 | 0 | 0.0513 | ... | ... | 4.75 |
12.625 | ... | ... | 0.1275 | 0 | 0.1275 | 4070 | 0.0550 | 0 | 0.0550 | ... | ... | 5.125 |
12 | ... | ... | 0.1213 | 0 | 0.1213 | 4080 | 0.0588 | 0 | 0.0588 | ... | ... | 5.5 |
11.375 | ... | ... | 0.1150 | 0 | 0.1150 | 4090 | 0.0625 | 0 | 0.0625 | ... | ... | 5.875 |
10.875 | ... | ... | 0.1100 | 0 | 0.1100 | 4100 | 0.0675 | 0 | 0.0675 | ... | ... | 6.375 |
10.375 | ... | ... | 0.1038 | 0 | 0.1038 | 4110 | 0.0713 | 0 | 0.0713 | ... | ... | 6.75 |
9.75 | ... | ... | 0.0988 | 0 | 0.0988 | 4120 | 0.0763 | 0 | 0.0763 | ... | ... | 7.25 |
9.25 | ... | ... | 0.0938 | 0 | 0.0938 | 4130 | 0.0813 | 0 | 0.0813 | ... | ... | 7.625 |
8.75 | ... | ... | 0.0888 | 0 | 0.0888 | 4140 | 0.0863 | 0 | 0.0863 | ... | ... | 8.125 |
8.25 | ... | ... | 0.0838 | 0 | 0.0838 | 4150 | 0.0913 | 0 | 0.0913 | ... | ... | 8.625 |
7.75 | ... | ... | 0.0788 | 0 | 0.0788 | 4160 | 0.0963 | 0 | 0.0963 | ... | ... | 9.25 |
7.375 | ... | ... | 0.0750 | 0 | 0.0750 | 4170 | 0.1025 | 0 | 0.1025 | ... | ... | 9.75 |
7 | ... | ... | 0.0700 | 0 | 0.0700 | 4180 | 0.1075 | 0 | 0.1075 | ... | ... | 10.375 |
6.5 | ... | ... | 0.0663 | 0 | 0.0663 | 4190 | 0.1138 | 0 | 0.1138 | ... | ... | 10.875 |
6.125 | ... | ... | 0.0625 | 0 | 0.0625 | 4200 | 0.1200 | 0 | 0.1200 | ... | ... | 11.5 |
5.75 | ... | ... | 0.0588 | 0 | 0.0588 | 4210 | 0.1263 | 0 | 0.1263 | ... | ... | 12.125 |
5.375 | ... | ... | 0.0550 | 0 | 0.0550 | 4220 | 0.1325 | 0 | 0.1325 | ... | ... | 12.75 |
5.125 | ... | ... | 0.0525 | 0 | 0.0525 | 4230 | 0.1388 | 0 | 0.1388 | ... | ... | 13.375 |
4.75 | ... | ... | 0.0488 | 0 | 0.0488 | 4240 | 0.1463 | 0 | 0.1463 | ... | ... | 14.125 |
4.5 | 0.0513 | 0.0500 | 0.0463 | 0.0038 | 0.0500 | 4250 | 0.1525 | 0 | 0.1525 | ... | ... | 14.75 |
4.25 | ... | ... | 0.0425 | 0 | 0.0425 | 4260 | 0.1600 | 0 | 0.1600 | ... | ... | 15.5 |
3.875 | ... | ... | 0.0400 | 0 | 0.0400 | 4270 | 0.1675 | 0 | 0.1675 | ... | ... | 16.25 |
3.625 | ... | ... | 0.0375 | 0 | 0.0375 | 4280 | 0.1750 | 0 | 0.1750 | ... | ... | 17 |
3.5 | ... | ... | 0.0363 | 0 | 0.0363 | 4290 | 0.1825 | 0 | 0.1825 | ... | ... | 17.75 |
3.25 | ... | ... | 0.0338 | 0 | 0.0338 | 4300 | 0.1913 | 0 | 0.1913 | ... | ... | 18.5 |
3 | ... | ... | 0.0313 | 0 | 0.0313 | 4310 | 0.1988 | 0 | 0.1988 | ... | ... | 19.25 |
2.875 | ... | ... | 0.0300 | 0 | 0.0300 | 4320 | 0.2075 | 0 | 0.2075 | ... | ... | 20.125 |
2.625 | ... | ... | 0.0275 | 0 | 0.0275 | 4330 | 0.2150 | 0 | 0.2150 | ... | ... | 20.875 |
2.5 | ... | ... | 0.0263 | 0 | 0.0263 | 4340 | 0.2238 | 0 | 0.2238 | ... | ... | 21.75 |
2.375 | ... | ... | 0.0250 | 0 | 0.0250 | 4350 | 0.2325 | 0 | 0.2325 | ... | ... | 22.5 |
2.125 | ... | ... | 0.0238 | 0 | 0.0238 | 4360 | 0.2400 | 0 | 0.2400 | ... | ... | 23.375 |
2 | ... | ... | 0.0225 | 0 | 0.0225 | 4370 | 0.2488 | 0 | 0.2488 | ... | ... | 24.25 |
1.875 | ... | ... | 0.0213 | 0 | 0.0213 | 4380 | 0.2575 | 0 | 0.2575 | ... | ... | 25.125 |
1.75 | ... | ... | 0.0200 | 0 | 0.0200 | 4390 | 0.2663 | 0 | 0.2663 | ... | ... | 26 |
1.625 | ... | ... | 0.0188 | 0 | 0.0188 | 4400 | 0.2750 | 0 | 0.2750 | ... | ... | 26.875 |
1.5 | ... | ... | 0.0175 | 0 | 0.0175 | 4410 | 0.2838 | 0 | 0.2838 | ... | ... | 27.75 |
1.5 | ... | ... | 0.0163 | 0 | 0.0163 | 4420 | 0.2925 | 0 | 0.2925 | ... | ... | 28.625 |
1.375 | ... | ... | 0.0150 | 0 | 0.0150 | 4430 | 0.3025 | 0 | 0.3025 | ... | ... | 29.5 |
1.25 | ... | ... | 0.0138 | 0 | 0.0138 | 4440 | 0.3113 | 0 | 0.3113 | ... | ... | 30.5 |
1.25 | ... | ... | 0.0138 | 0 | 0.0138 | 4450 | 0.3200 | 0 | 0.3200 | ... | ... | 31.375 |
1.125 | ... | ... | 0.0125 | 0 | 0.0125 | 4460 | 0.3300 | 0 | 0.3300 | ... | ... | 32.25 |
1 | ... | ... | 0.0113 | 0 | 0.0113 | 4470 | 0.3388 | 0 | 0.3388 | ... | ... | 33.25 |
1 | ... | ... | 0.0113 | 0 | 0.0113 | 4480 | 0.3475 | 0 | 0.3475 | ... | ... | 34.125 |
0.875 | ... | ... | 0.0100 | 0 | 0.0100 | 4490 | 0.3575 | 0 | 0.3575 | ... | ... | 35.125 |
0.875 | ... | ... | 0.0100 | 0 | 0.0100 | 4500 | 0.3663 | 0 | 0.3663 | ... | ... | 36 |
0.875 | ... | ... | 0.0088 | 0 | 0.0088 | 4510 | 0.3763 | 0 | 0.3763 | ... | ... | 37 |
0.75 | ... | ... | 0.0088 | 0 | 0.0088 | 4520 | 0.3850 | 0 | 0.3850 | ... | ... | 37.875 |
0.75 | ... | ... | 0.0075 | 0 | 0.0075 | 4530 | 0.3950 | 0 | 0.3950 | ... | ... | 38.875 |
0.625 | ... | ... | 0.0075 | 0 | 0.0075 | 4540 | 0.4050 | 0 | 0.4050 | ... | ... | 39.875 |
0.625 | ... | ... | 0.0075 | 0 | 0.0075 | 4550 | 0.4138 | 0 | 0.4138 | ... | ... | 40.75 |
0.625 | ... | ... | 0.0063 | 0 | 0.0063 | 4560 | 0.4238 | 0 | 0.4238 | ... | ... | 41.75 |
0.5 | ... | ... | 0.0063 | 0 | 0.0063 | 4570 | 0.4325 | 0 | 0.4325 | ... | ... | 42.75 |
0.5 | ... | ... | 0.0063 | 0 | 0.0063 | 4580 | 0.4425 | 0 | 0.4425 | ... | ... | 43.625 |
0.5 | ... | ... | 0.0050 | 0 | 0.0050 | 4590 | 0.4525 | 0 | 0.4525 | ... | ... | 44.625 |
0.5 | ... | ... | 0.0050 | 0 | 0.0050 | 4600 | 0.4625 | 0 | 0.4625 | ... | ... | 45.625 |
0.375 | ... | ... | 0.0050 | 0 | 0.0050 | 4610 | 0.4713 | 0 | 0.4713 | ... | ... | 46.625 |
0.375 | ... | ... | 0.0050 | 0 | 0.0050 | 4620 | 0.4813 | 0 | 0.4813 | ... | ... | 47.5 |
0.375 | ... | ... | 0.0038 | 0 | 0.0038 | 4630 | 0.4913 | 0 | 0.4913 | ... | ... | 48.5 |
0.375 | ... | ... | 0.0038 | 0 | 0.0038 | 4650 | 0.5100 | 0 | 0.5100 | ... | ... | 50.5 |
0.25 | ... | ... | 0.0025 | 0 | 0.0025 | 4700 | 0.5600 | 0 | 0.5600 | ... | ... | 55.375 |
0.25 | ... | ... | 0.0025 | 0 | 0.0025 | 4750 | 0.6088 | 0 | 0.6088 | ... | ... | 60.375 |
0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.6588 | 0 | 0.6588 | ... | ... | 65.25 |
0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.7075 | 0 | 0.7075 | ... | ... | 70.25 |
0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.7575 | 0 | 0.7575 | ... | ... | 75.25 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.7938 | -0.0138 | 0.8075 | 0.7938 | 0.7938 | 80.125 |
0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.8575 | 0 | 0.8575 | ... | ... | 85.125 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.9075 | 0 | 0.9075 | ... | ... | 90.125 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.9575 | 0 | 0.9575 | ... | ... | 95.125 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 1.0075 | 0 | 1.0075 | ... | ... | 100.125 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 1.0575 | 0 | 1.0575 | ... | ... | 105.125 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 1.1075 | 0 | 1.1075 | ... | ... | 110.125 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.1575 | 0 | 1.1575 | ... | ... | 115.125 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.2075 | 0 | 1.2075 | ... | ... | 120.125 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.2575 | 0 | 1.2575 | ... | ... | 125 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.3075 | 0 | 1.3075 | ... | ... | 130 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.3575 | 0 | 1.3575 | ... | ... | 135 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.4075 | 0 | 1.4075 | ... | ... | 140 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.4575 | 0 | 1.4575 | ... | ... | 145 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.5075 | 0 | 1.5075 | ... | ... | 150 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.5575 | 0 | 1.5575 | ... | ... | 155 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.6575 | 0 | 1.6575 | ... | ... | 165 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.7575 | 0 | 1.7575 | ... | ... | 175 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.8575 | 0 | 1.8575 | ... | ... | 185 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.9575 | 0 | 1.9575 | ... | ... | 195 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 2.0575 | 0 | 2.0575 | ... | ... | 205 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.1575 | 0 | 2.1575 | ... | ... | 215 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 2.2575 | 0 | 2.2575 | ... | ... | 225 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.3575 | 0 | 2.3575 | ... | ... | 235 |
0 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | 7000 | 2.8575 | 0 | 2.8575 | ... | ... | 285 |
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.