Underlying Price: 4.1500
Expiration Date: 07/25/25
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Bid | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Bid | |
84.375 | ... | ... | 0.8425 | 0 | 0.8425 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
79.375 | ... | ... | 0.7925 | 0 | 0.7925 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
74.625 | ... | ... | 0.7425 | 0 | 0.7425 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
69.625 | ... | ... | 0.6925 | 0 | 0.6925 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
64.625 | ... | ... | 0.6425 | 0 | 0.6425 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
59.625 | ... | ... | 0.5938 | 0 | 0.5938 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
54.75 | ... | ... | 0.5438 | 0 | 0.5438 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
49.75 | ... | ... | 0.4938 | 0 | 0.4938 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0.125 |
44.875 | ... | ... | 0.4450 | 0 | 0.4450 | 3700 | 0.0025 | 0 | 0.0025 | ... | ... | 0.125 |
40 | ... | ... | 0.3950 | 0 | 0.3950 | 3750 | 0.0038 | 0 | 0.0038 | ... | ... | 0.25 |
35.125 | ... | ... | 0.3475 | 0 | 0.3475 | 3800 | 0.0050 | 0 | 0.0050 | ... | ... | 0.5 |
30.375 | ... | ... | 0.3013 | 0 | 0.3013 | 3850 | 0.0088 | 0 | 0.0088 | ... | ... | 0.75 |
25.875 | ... | ... | 0.2563 | 0 | 0.2563 | 3900 | 0.0138 | 0 | 0.0138 | ... | ... | 1.125 |
22.5 | ... | ... | ... | ... | ... | 3940 | ... | ... | ... | ... | ... | 1.75 |
21.625 | ... | ... | 0.2138 | 0 | 0.2138 | 3950 | 0.0213 | 0 | 0.0213 | ... | ... | 1.875 |
20.75 | ... | ... | ... | ... | ... | 3960 | ... | ... | ... | ... | ... | 2 |
20 | ... | ... | ... | ... | ... | 3970 | ... | ... | ... | ... | ... | 2.25 |
19.25 | ... | ... | ... | ... | ... | 3980 | ... | ... | ... | ... | ... | 2.5 |
18.5 | ... | ... | ... | ... | ... | 3990 | ... | ... | ... | ... | ... | 2.625 |
17.75 | ... | ... | 0.1750 | 0 | 0.1750 | 4000 | 0.0325 | 0 | 0.0325 | ... | ... | 2.875 |
17 | ... | ... | 0.1675 | 0 | 0.1675 | 4010 | 0.0363 | 0 | 0.0363 | ... | ... | 3.125 |
16.25 | ... | ... | 0.1613 | 0 | 0.1613 | 4020 | 0.0388 | 0 | 0.0388 | ... | ... | 3.375 |
15.5 | ... | ... | 0.1538 | 0 | 0.1538 | 4030 | 0.0413 | 0 | 0.0413 | ... | ... | 3.75 |
14.875 | ... | ... | 0.1475 | 0 | 0.1475 | 4040 | 0.0450 | 0 | 0.0450 | ... | ... | 4 |
14.125 | ... | ... | 0.1413 | 0 | 0.1413 | 4050 | 0.0488 | 0 | 0.0488 | ... | ... | 4.25 |
13.5 | ... | ... | 0.1338 | 0 | 0.1338 | 4060 | 0.0513 | 0 | 0.0513 | ... | ... | 4.625 |
12.875 | ... | ... | 0.1275 | 0 | 0.1275 | 4070 | 0.0550 | 0 | 0.0550 | ... | ... | 5 |
12.25 | ... | ... | 0.1213 | 0 | 0.1213 | 4080 | 0.0588 | 0 | 0.0588 | ... | ... | 5.375 |
11.625 | ... | ... | 0.1150 | 0 | 0.1150 | 4090 | 0.0625 | 0 | 0.0625 | ... | ... | 5.75 |
11.125 | ... | ... | 0.1100 | 0 | 0.1100 | 4100 | 0.0675 | 0 | 0.0675 | ... | ... | 6.125 |
10.5 | ... | ... | 0.1038 | 0 | 0.1038 | 4110 | 0.0713 | 0 | 0.0713 | ... | ... | 6.625 |
10 | ... | ... | 0.0988 | 0 | 0.0988 | 4120 | 0.0763 | 0 | 0.0763 | ... | ... | 7 |
9.5 | ... | ... | 0.0938 | 0 | 0.0938 | 4130 | 0.0813 | 0 | 0.0813 | ... | ... | 7.5 |
9 | ... | ... | 0.0888 | 0 | 0.0888 | 4140 | 0.0863 | 0 | 0.0863 | ... | ... | 8 |
8.5 | ... | ... | 0.0838 | 0 | 0.0838 | 4150 | 0.0913 | 0 | 0.0913 | ... | ... | 8.5 |
8 | ... | ... | 0.0788 | 0 | 0.0788 | 4160 | 0.0963 | 0 | 0.0963 | ... | ... | 9 |
7.5 | ... | ... | 0.0750 | 0 | 0.0750 | 4170 | 0.1025 | 0 | 0.1025 | ... | ... | 9.5 |
7.125 | ... | ... | 0.0700 | 0 | 0.0700 | 4180 | 0.1075 | 0 | 0.1075 | ... | ... | 10.125 |
6.75 | ... | ... | 0.0663 | 0 | 0.0663 | 4190 | 0.1138 | 0 | 0.1138 | ... | ... | 10.625 |
6.375 | ... | ... | 0.0625 | 0 | 0.0625 | 4200 | 0.1200 | 0 | 0.1200 | ... | ... | 11.25 |
5.875 | ... | ... | 0.0588 | 0 | 0.0588 | 4210 | 0.1263 | 0 | 0.1263 | ... | ... | 11.875 |
5.625 | ... | ... | 0.0550 | 0 | 0.0550 | 4220 | 0.1325 | 0 | 0.1325 | ... | ... | 12.5 |
5.25 | ... | ... | 0.0525 | 0 | 0.0525 | 4230 | 0.1388 | 0 | 0.1388 | ... | ... | 13.125 |
4.875 | ... | ... | 0.0488 | 0 | 0.0488 | 4240 | 0.1463 | 0 | 0.1463 | ... | ... | 13.75 |
4.625 | 0.0513 | 0.0500 | 0.0463 | 0.0038 | 0.0500 | 4250 | 0.1525 | 0 | 0.1525 | ... | ... | 14.5 |
4.375 | ... | ... | 0.0425 | 0 | 0.0425 | 4260 | 0.1600 | 0 | 0.1600 | ... | ... | 15.25 |
4 | ... | ... | 0.0400 | 0 | 0.0400 | 4270 | 0.1675 | 0 | 0.1675 | ... | ... | 15.875 |
3.75 | ... | ... | 0.0375 | 0 | 0.0375 | 4280 | 0.1750 | 0 | 0.1750 | ... | ... | 16.625 |
3.5 | ... | ... | 0.0363 | 0 | 0.0363 | 4290 | 0.1825 | 0 | 0.1825 | ... | ... | 17.375 |
3.375 | ... | ... | 0.0338 | 0 | 0.0338 | 4300 | 0.1913 | 0 | 0.1913 | ... | ... | 18.125 |
3.125 | ... | ... | 0.0313 | 0 | 0.0313 | 4310 | 0.1988 | 0 | 0.1988 | ... | ... | 18.875 |
2.875 | ... | ... | 0.0300 | 0 | 0.0300 | 4320 | 0.2075 | 0 | 0.2075 | ... | ... | 19.75 |
2.75 | ... | ... | 0.0275 | 0 | 0.0275 | 4330 | 0.2150 | 0 | 0.2150 | ... | ... | 20.5 |
2.625 | ... | ... | 0.0263 | 0 | 0.0263 | 4340 | 0.2238 | 0 | 0.2238 | ... | ... | 21.375 |
2.375 | ... | ... | 0.0250 | 0 | 0.0250 | 4350 | 0.2325 | 0 | 0.2325 | ... | ... | 22.25 |
2.25 | ... | ... | 0.0238 | 0 | 0.0238 | 4360 | 0.2400 | 0 | 0.2400 | ... | ... | 23 |
2.125 | ... | ... | 0.0225 | 0 | 0.0225 | 4370 | 0.2488 | 0 | 0.2488 | ... | ... | 23.875 |
2 | ... | ... | 0.0213 | 0 | 0.0213 | 4380 | 0.2575 | 0 | 0.2575 | ... | ... | 24.75 |
1.875 | ... | ... | 0.0200 | 0 | 0.0200 | 4390 | 0.2663 | 0 | 0.2663 | ... | ... | 25.625 |
1.75 | ... | ... | 0.0188 | 0 | 0.0188 | 4400 | 0.2750 | 0 | 0.2750 | ... | ... | 26.5 |
1.625 | ... | ... | 0.0175 | 0 | 0.0175 | 4410 | 0.2838 | 0 | 0.2838 | ... | ... | 27.375 |
1.5 | ... | ... | 0.0163 | 0 | 0.0163 | 4420 | 0.2925 | 0 | 0.2925 | ... | ... | 28.25 |
1.375 | ... | ... | 0.0150 | 0 | 0.0150 | 4430 | 0.3025 | 0 | 0.3025 | ... | ... | 29.125 |
1.375 | ... | ... | 0.0138 | 0 | 0.0138 | 4440 | 0.3113 | 0 | 0.3113 | ... | ... | 30 |
1.25 | ... | ... | 0.0138 | 0 | 0.0138 | 4450 | 0.3200 | 0 | 0.3200 | ... | ... | 31 |
1.125 | ... | ... | 0.0125 | 0 | 0.0125 | 4460 | 0.3300 | 0 | 0.3300 | ... | ... | 31.875 |
1.125 | ... | ... | 0.0113 | 0 | 0.0113 | 4470 | 0.3388 | 0 | 0.3388 | ... | ... | 32.875 |
1 | ... | ... | 0.0113 | 0 | 0.0113 | 4480 | 0.3475 | 0 | 0.3475 | ... | ... | 33.75 |
1 | ... | ... | 0.0100 | 0 | 0.0100 | 4490 | 0.3575 | 0 | 0.3575 | ... | ... | 34.625 |
0.875 | ... | ... | 0.0100 | 0 | 0.0100 | 4500 | 0.3663 | 0 | 0.3663 | ... | ... | 35.625 |
0.875 | ... | ... | 0.0088 | 0 | 0.0088 | 4510 | 0.3763 | 0 | 0.3763 | ... | ... | 36.5 |
0.75 | ... | ... | 0.0088 | 0 | 0.0088 | 4520 | 0.3850 | 0 | 0.3850 | ... | ... | 37.5 |
0.75 | ... | ... | 0.0075 | 0 | 0.0075 | 4530 | 0.3950 | 0 | 0.3950 | ... | ... | 38.5 |
0.75 | ... | ... | 0.0075 | 0 | 0.0075 | 4540 | 0.4050 | 0 | 0.4050 | ... | ... | 39.375 |
0.625 | ... | ... | 0.0075 | 0 | 0.0075 | 4550 | 0.4138 | 0 | 0.4138 | ... | ... | 40.375 |
0.625 | ... | ... | 0.0063 | 0 | 0.0063 | 4560 | 0.4238 | 0 | 0.4238 | ... | ... | 41.25 |
0.625 | ... | ... | 0.0063 | 0 | 0.0063 | 4570 | 0.4325 | 0 | 0.4325 | ... | ... | 42.25 |
0.5 | ... | ... | 0.0063 | 0 | 0.0063 | 4580 | 0.4425 | 0 | 0.4425 | ... | ... | 43.25 |
0.5 | ... | ... | 0.0050 | 0 | 0.0050 | 4590 | 0.4525 | 0 | 0.4525 | ... | ... | 44.25 |
0.5 | ... | ... | 0.0050 | 0 | 0.0050 | 4600 | 0.4625 | 0 | 0.4625 | ... | ... | 45.125 |
0.5 | ... | ... | 0.0050 | 0 | 0.0050 | 4610 | 0.4713 | 0 | 0.4713 | ... | ... | 46.125 |
0.375 | ... | ... | 0.0050 | 0 | 0.0050 | 4620 | 0.4813 | 0 | 0.4813 | ... | ... | 47.125 |
0.375 | ... | ... | 0.0038 | 0 | 0.0038 | 4630 | 0.4913 | 0 | 0.4913 | ... | ... | 48.125 |
0.375 | ... | ... | 0.0038 | 0 | 0.0038 | 4650 | 0.5100 | 0 | 0.5100 | ... | ... | 50 |
0.25 | ... | ... | 0.0025 | 0 | 0.0025 | 4700 | 0.5600 | 0 | 0.5600 | ... | ... | 55 |
0.25 | ... | ... | 0.0025 | 0 | 0.0025 | 4750 | 0.6088 | 0 | 0.6088 | ... | ... | 59.875 |
0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.6588 | 0 | 0.6588 | ... | ... | 64.875 |
0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.7075 | 0 | 0.7075 | ... | ... | 69.75 |
0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.7575 | 0 | 0.7575 | ... | ... | 74.75 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.7938 | -0.0138 | 0.8075 | 0.7938 | 0.7938 | 79.75 |
0.125 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.8575 | 0 | 0.8575 | ... | ... | 84.75 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.9075 | 0 | 0.9075 | ... | ... | 89.625 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.9575 | 0 | 0.9575 | ... | ... | 94.625 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 1.0075 | 0 | 1.0075 | ... | ... | 99.625 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 1.0575 | 0 | 1.0575 | ... | ... | 104.625 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 1.1075 | 0 | 1.1075 | ... | ... | 109.625 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.1575 | 0 | 1.1575 | ... | ... | 114.625 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.2075 | 0 | 1.2075 | ... | ... | 119.625 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.2575 | 0 | 1.2575 | ... | ... | 124.375 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.3075 | 0 | 1.3075 | ... | ... | 129.375 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.3575 | 0 | 1.3575 | ... | ... | 134.375 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.4075 | 0 | 1.4075 | ... | ... | 139.375 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.4575 | 0 | 1.4575 | ... | ... | 144.375 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.5075 | 0 | 1.5075 | ... | ... | 149.375 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.5575 | 0 | 1.5575 | ... | ... | 154.375 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.6575 | 0 | 1.6575 | ... | ... | 164.375 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.7575 | 0 | 1.7575 | ... | ... | 174.375 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.8575 | 0 | 1.8575 | ... | ... | 184.375 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.9575 | 0 | 1.9575 | ... | ... | 194.375 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 2.0575 | 0 | 2.0575 | ... | ... | 204.375 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.1575 | 0 | 2.1575 | ... | ... | 214.375 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 2.2575 | 0 | 2.2575 | ... | ... | 224.375 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.3575 | 0 | 2.3575 | ... | ... | 234.375 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.8575 | 0 | 2.8575 | ... | ... | 284.375 |
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.