Underlying Price: 4.6175
Expiration Date: 06/21/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Bid | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Bid | |
121.375 | ... | ... | 1.2225 | 0 | 1.2225 | 3400 | 0.0025 | 0 | 0.0025 | ... | ... | 0.125 |
116.375 | ... | ... | ... | ... | ... | 3450 | ... | ... | ... | ... | ... | 0.125 |
111.375 | ... | ... | 1.1225 | 0 | 1.1225 | 3500 | 0.0038 | 0 | 0.0038 | ... | ... | 0.25 |
106.375 | ... | ... | 1.0725 | 0 | 1.0725 | 3550 | 0.0050 | 0 | 0.0050 | ... | ... | 0.25 |
101.5 | ... | ... | 1.0238 | 0 | 1.0238 | 3600 | 0.0050 | 0 | 0.0050 | ... | ... | 0.375 |
96.5 | ... | ... | 0.9738 | 0 | 0.9738 | 3650 | 0.0063 | 0 | 0.0063 | ... | ... | 0.5 |
91.625 | ... | ... | 0.9250 | 0 | 0.9250 | 3700 | 0.0075 | 0 | 0.0075 | ... | ... | 0.625 |
86.75 | ... | ... | 0.8763 | 0 | 0.8763 | 3750 | 0.0088 | 0 | 0.0088 | ... | ... | 0.75 |
82 | ... | ... | 0.8275 | 0 | 0.8275 | 3800 | 0.0113 | 0 | 0.0113 | ... | ... | 0.875 |
77.125 | ... | ... | 0.7800 | 0 | 0.7800 | 3850 | 0.0138 | 0 | 0.0138 | ... | ... | 1.125 |
72.5 | ... | ... | 0.7338 | 0 | 0.7338 | 3900 | 0.0163 | 0 | 0.0163 | ... | ... | 1.5 |
67.875 | ... | ... | 0.6875 | 0 | 0.6875 | 3950 | 0.0200 | 0 | 0.0200 | ... | ... | 1.875 |
63.375 | ... | ... | 0.6425 | 0 | 0.6425 | 4000 | 0.0250 | 0 | 0.0250 | ... | ... | 2.375 |
59 | ... | ... | 0.6000 | 0 | 0.6000 | 4050 | 0.0313 | 0 | 0.0313 | ... | ... | 3 |
54.875 | ... | ... | 0.5575 | 0 | 0.5575 | 4100 | 0.0388 | 0 | 0.0388 | ... | ... | 3.75 |
50.75 | ... | ... | 0.5163 | 0 | 0.5163 | 4150 | 0.0488 | 0 | 0.0488 | ... | ... | 4.625 |
46.875 | ... | ... | 0.4775 | 0 | 0.4775 | 4200 | 0.0588 | 0 | 0.0588 | ... | ... | 5.75 |
43.25 | ... | ... | 0.4413 | 0 | 0.4413 | 4250 | 0.0725 | 0 | 0.0725 | ... | ... | 7 |
39.75 | ... | ... | 0.4063 | 0 | 0.4063 | 4300 | 0.0863 | 0 | 0.0863 | 0.0863 | 0.0863 | 8.375 |
36.5 | ... | ... | 0.3725 | 0 | 0.3725 | 4350 | 0.1025 | 0 | 0.1025 | ... | ... | 10 |
33.375 | ... | ... | 0.3425 | 0 | 0.3425 | 4400 | 0.1213 | 0 | 0.1213 | 0.1238 | 0.1188 | 11.875 |
30.375 | ... | ... | 0.3125 | 0 | 0.3125 | 4450 | 0.1425 | 0.0013 | 0.1413 | 0.1425 | 0.1425 | 13.875 |
27.625 | 0.2900 | 0.2775 | 0.2850 | 0.0050 | 0.2900 | 4500 | 0.1625 | -0.0013 | 0.1638 | 0.1650 | 0.1563 | 16 |
25 | 0.2488 | 0.2488 | 0.2588 | -0.0100 | 0.2488 | 4550 | 0.1863 | 0 | 0.1863 | ... | ... | 18.25 |
22.625 | ... | ... | 0.2338 | 0 | 0.2338 | 4600 | 0.2100 | -0.0013 | 0.2113 | 0.2125 | 0.2038 | 20.75 |
20.375 | ... | ... | 0.2113 | 0 | 0.2113 | 4650 | 0.2338 | -0.0050 | 0.2388 | 0.2338 | 0.2338 | 23.5 |
18.25 | 0.1900 | 0.1900 | 0.1900 | 0 | 0.1900 | 4700 | 0.2663 | 0 | 0.2663 | ... | ... | 26.375 |
16.25 | ... | ... | 0.1700 | 0 | 0.1700 | 4750 | 0.2963 | 0 | 0.2963 | ... | ... | 29.375 |
14.5 | 0.1475 | 0.1475 | 0.1525 | -0.0050 | 0.1475 | 4800 | 0.3200 | -0.0088 | 0.3288 | 0.3263 | 0.3200 | 32.625 |
12.875 | ... | ... | 0.1363 | 0 | 0.1363 | 4850 | 0.3613 | 0 | 0.3613 | ... | ... | 35.875 |
11.5 | 0.1163 | 0.1163 | 0.1213 | -0.0050 | 0.1163 | 4900 | 0.3963 | 0 | 0.3963 | ... | ... | 39.375 |
10.125 | ... | ... | 0.1088 | 0 | 0.1088 | 4950 | 0.4325 | 0 | 0.4325 | ... | ... | 43 |
9 | 0.0975 | 0.0900 | 0.0963 | -0.0013 | 0.0950 | 5000 | 0.4700 | 0 | 0.4700 | ... | ... | 46.75 |
8 | ... | ... | 0.0850 | 0 | 0.0850 | 5050 | 0.5088 | 0 | 0.5088 | ... | ... | 50.75 |
7 | 0.0775 | 0.0750 | 0.0763 | -0.0013 | 0.0750 | 5100 | 0.5500 | 0 | 0.5500 | ... | ... | 54.75 |
6.25 | ... | ... | 0.0675 | 0 | 0.0675 | 5150 | 0.5913 | 0 | 0.5913 | ... | ... | 58.875 |
5.625 | ... | ... | 0.0600 | 0 | 0.0600 | 5200 | 0.6325 | 0 | 0.6325 | ... | ... | 63.125 |
5 | ... | ... | 0.0538 | 0 | 0.0538 | 5250 | 0.6763 | 0 | 0.6763 | ... | ... | 67.5 |
4.5 | ... | ... | 0.0488 | 0 | 0.0488 | 5300 | 0.7200 | 0 | 0.7200 | ... | ... | 71.875 |
4 | ... | ... | 0.0438 | 0 | 0.0438 | 5350 | 0.7650 | 0 | 0.7650 | ... | ... | 76.375 |
3.625 | ... | ... | 0.0388 | 0 | 0.0388 | 5400 | 0.8100 | 0 | 0.8100 | ... | ... | 81 |
3.25 | ... | ... | 0.0350 | 0 | 0.0350 | 5450 | 0.8563 | 0 | 0.8563 | ... | ... | 85.625 |
2.875 | 0.0300 | 0.0300 | 0.0325 | -0.0025 | 0.0300 | 5500 | 0.9025 | 0 | 0.9025 | ... | ... | 90.25 |
2.625 | ... | ... | 0.0288 | 0 | 0.0288 | 5550 | 0.9500 | 0 | 0.9500 | ... | ... | 95 |
2.375 | ... | ... | 0.0263 | 0 | 0.0263 | 5600 | 0.9975 | 0 | 0.9975 | ... | ... | 99.75 |
2.25 | ... | ... | 0.0250 | 0 | 0.0250 | 5650 | 1.0450 | 0 | 1.0450 | ... | ... | 104.5 |
2 | ... | ... | 0.0225 | 0 | 0.0225 | 5700 | 1.0925 | 0 | 1.0925 | ... | ... | 109.25 |
1.875 | ... | ... | 0.0213 | 0 | 0.0213 | 5750 | 1.1413 | 0 | 1.1413 | ... | ... | 114.125 |
1.75 | ... | ... | 0.0200 | 0 | 0.0200 | 5800 | 1.1888 | 0 | 1.1888 | ... | ... | 118.875 |
1.625 | ... | ... | 0.0175 | 0 | 0.0175 | 5850 | 1.2375 | 0 | 1.2375 | ... | ... | 123.75 |
1.5 | ... | ... | 0.0163 | 0 | 0.0163 | 5900 | 1.2863 | 0 | 1.2863 | ... | ... | 128.625 |
1.375 | ... | ... | 0.0150 | 0 | 0.0150 | 5950 | 1.3350 | 0 | 1.3350 | ... | ... | 133.5 |
1.25 | ... | ... | 0.0150 | 0 | 0.0150 | 6000 | 1.3838 | 0 | 1.3838 | ... | ... | 138.5 |
1.25 | ... | ... | 0.0138 | 0 | 0.0138 | 6050 | 1.4325 | 0 | 1.4325 | ... | ... | 143.375 |
1.125 | ... | ... | 0.0125 | 0 | 0.0125 | 6100 | 1.4825 | 0 | 1.4825 | ... | ... | 148.25 |
1 | ... | ... | 0.0113 | 0 | 0.0113 | 6150 | 1.5313 | 0 | 1.5313 | ... | ... | 153.25 |
1 | ... | ... | 0.0113 | 0 | 0.0113 | 6200 | 1.5813 | 0 | 1.5813 | ... | ... | 158.125 |
0.875 | ... | ... | 0.0100 | 0 | 0.0100 | 6250 | 1.6300 | 0 | 1.6300 | ... | ... | 163.125 |
0.875 | ... | ... | 0.0100 | 0 | 0.0100 | 6300 | 1.6800 | 0 | 1.6800 | ... | ... | 168 |
0.75 | ... | ... | 0.0088 | 0 | 0.0088 | 6350 | 1.7288 | 0 | 1.7288 | ... | ... | 173 |
0.75 | ... | ... | 0.0088 | 0 | 0.0088 | 6400 | 1.7788 | 0 | 1.7788 | ... | ... | 178 |
0.625 | ... | ... | 0.0088 | 0 | 0.0088 | 6450 | 1.8288 | 0 | 1.8288 | ... | ... | 182.875 |
0.625 | ... | ... | 0.0075 | 0 | 0.0075 | 6500 | 1.8775 | 0 | 1.8775 | ... | ... | 187.875 |
0.625 | ... | ... | 0.0075 | 0 | 0.0075 | 6550 | 1.9275 | 0 | 1.9275 | ... | ... | 192.875 |
0.5 | ... | ... | 0.0075 | 0 | 0.0075 | 6600 | 1.9775 | 0 | 1.9775 | ... | ... | 197.875 |
0.5 | ... | ... | 0.0063 | 0 | 0.0063 | 6650 | 2.0275 | 0 | 2.0275 | ... | ... | 202.875 |
0.5 | ... | ... | 0.0063 | 0 | 0.0063 | 6700 | 2.0775 | 0 | 2.0775 | ... | ... | 207.875 |
0.5 | ... | ... | 0.0063 | 0 | 0.0063 | 6750 | 2.1275 | 0 | 2.1275 | ... | ... | 212.875 |
0.375 | ... | ... | 0.0063 | 0 | 0.0063 | 6800 | 2.1775 | 0 | 2.1775 | ... | ... | 217.875 |
0.375 | ... | ... | 0.0063 | 0 | 0.0063 | 6850 | 2.2275 | 0 | 2.2275 | ... | ... | 222.875 |
0.375 | ... | ... | 0.0050 | 0 | 0.0050 | 6900 | 2.2775 | 0 | 2.2775 | ... | ... | 227.875 |
0.375 | ... | ... | 0.0050 | 0 | 0.0050 | 6950 | 2.3275 | 0 | 2.3275 | ... | ... | 232.875 |
0.375 | ... | ... | 0.0050 | 0 | 0.0050 | 7000 | 2.3775 | 0 | 2.3775 | ... | ... | 237.875 |
0.25 | ... | ... | 0.0050 | 0 | 0.0050 | 7050 | 2.4275 | 0 | 2.4275 | ... | ... | 242.875 |
0.25 | ... | ... | 0.0050 | 0 | 0.0050 | 7100 | 2.4775 | 0 | 2.4775 | ... | ... | 247.875 |
0.25 | ... | ... | 0.0050 | 0 | 0.0050 | 7150 | 2.5275 | 0 | 2.5275 | ... | ... | 252.875 |
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.