Underlying Price: 4.7625
Expiration Date: 04/26/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 1.3288 | 0.0350 | 1.3638 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.2788 | 0.0350 | 1.3138 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.2288 | 0.0350 | 1.2638 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.1788 | 0.0350 | 1.2138 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 100 |
0 | ... | ... | 1.1288 | 0.0350 | 1.1638 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.0788 | 0.0350 | 1.1138 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.0288 | 0.0350 | 1.0638 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 0.9788 | 0.0350 | 1.0138 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 0.9288 | 0.0350 | 0.9638 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 0.8788 | 0.0350 | 0.9138 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 0.8288 | 0.0350 | 0.8638 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 0.7788 | 0.0350 | 0.8138 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 0.7288 | 0.0350 | 0.7638 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | 250 |
0 | ... | ... | 0.6788 | 0.0350 | 0.7138 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 0.6288 | 0.0350 | 0.6638 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | 1453 |
0 | ... | ... | 0.5788 | 0.0350 | 0.6138 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | 215 |
0 | ... | ... | 0.5288 | 0.0350 | 0.5638 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | 269 |
0 | ... | ... | 0.4788 | 0.0350 | 0.5138 | 4250 | 0.0013 | 0 | 0.0013 | 0.0013 | 0.0013 | 445 |
0 | ... | ... | 0.4288 | 0.0350 | 0.4638 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | 1682 |
4 | ... | ... | 0.3788 | 0.0350 | 0.4138 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | 143 |
32 | ... | ... | 0.3288 | 0.0350 | 0.3638 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | 1633 |
30 | ... | ... | 0.2788 | 0.0350 | 0.3138 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | 486 |
640 | 0.2500 | 0.2500 | 0.2288 | 0.0350 | 0.2638 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | 4625 |
15 | ... | ... | 0.1788 | 0.0350 | 0.2138 | 4550 | 0.0013 | 0 | 0.0013 | ... | ... | 716 |
573 | 0.1500 | 0.1488 | 0.1288 | 0.0350 | 0.1638 | 4600 | 0.0013 | 0 | 0.0013 | ... | ... | 3750 |
568 | 0.1063 | 0.1000 | 0.0813 | 0.0313 | 0.1125 | 4650 | 0.0013 | -0.0025 | 0.0038 | 0.0013 | 0.0013 | 979 |
1837 | 0.0525 | 0.0450 | 0.0413 | 0.0238 | 0.0650 | 4700 | 0.0025 | -0.0113 | 0.0138 | 0.0163 | 0.0013 | 2177 |
697 | 0.0200 | 0.0200 | 0.0175 | 0.0088 | 0.0263 | 4750 | 0.0138 | -0.0263 | 0.0400 | 0.0500 | 0.0150 | 518 |
3065 | 0.0088 | 0.0063 | 0.0063 | 0.0013 | 0.0075 | 4800 | 0.0450 | -0.0338 | 0.0788 | 0.0650 | 0.0600 | 1306 |
570 | ... | ... | 0.0025 | 0 | 0.0025 | 4850 | 0.0900 | -0.0350 | 0.1250 | ... | ... | 140 |
1015 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.1388 | -0.0350 | 0.1738 | 0.1450 | 0.1450 | 937 |
375 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.1888 | -0.0350 | 0.2238 | ... | ... | 1 |
2743 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.2388 | -0.0350 | 0.2738 | 0.2600 | 0.2600 | 1404 |
494 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.2888 | -0.0350 | 0.3238 | ... | ... | 45 |
496 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.3388 | -0.0350 | 0.3738 | ... | ... | 305 |
256 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.3888 | -0.0350 | 0.4238 | ... | ... | 65 |
382 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.4388 | -0.0350 | 0.4738 | 0.4538 | 0.4538 | 9 |
76 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.4888 | -0.0350 | 0.5238 | ... | ... | 3 |
467 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.5388 | -0.0350 | 0.5738 | ... | ... | 0 |
29 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.5888 | -0.0350 | 0.6238 | ... | ... | 0 |
1472 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.6388 | -0.0350 | 0.6738 | ... | ... | 0 |
89 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.6888 | -0.0350 | 0.7238 | ... | ... | 0 |
213 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.7388 | -0.0350 | 0.7738 | ... | ... | 0 |
95 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.7888 | -0.0350 | 0.8238 | ... | ... | 0 |
79 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.8388 | -0.0350 | 0.8738 | ... | ... | 0 |
1 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.8888 | -0.0350 | 0.9238 | ... | ... | 0 |
72 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 0.9388 | -0.0350 | 0.9738 | ... | ... | 0 |
12 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 0.9888 | -0.0350 | 1.0238 | ... | ... | 0 |
58 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.0388 | -0.0350 | 1.0738 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5850 | 1.0888 | -0.0350 | 1.1238 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.1388 | -0.0350 | 1.1738 | ... | ... | 5 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.1888 | -0.0350 | 1.2238 | ... | ... | 0 |
47 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.2388 | -0.0350 | 1.2738 | ... | ... | 0 |
1 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.2888 | -0.0350 | 1.3238 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.3388 | -0.0350 | 1.3738 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.3888 | -0.0350 | 1.4238 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.4388 | -0.0350 | 1.4738 | ... | ... | 0 |
20 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.4888 | -0.0350 | 1.5238 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.5388 | -0.0350 | 1.5738 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.5888 | -0.0350 | 1.6238 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.6388 | -0.0350 | 1.6738 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.6888 | -0.0350 | 1.7238 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.7388 | -0.0350 | 1.7738 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.7888 | -0.0350 | 1.8238 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.8388 | -0.0350 | 1.8738 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 1.8888 | -0.0350 | 1.9238 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 1.9388 | -0.0350 | 1.9738 | ... | ... | 0 |
1 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 1.9888 | -0.0350 | 2.0238 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 2.0388 | -0.0350 | 2.0738 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.0888 | -0.0350 | 2.1238 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.1388 | -0.0350 | 2.1738 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.1888 | -0.0350 | 2.2238 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.2388 | -0.0350 | 2.2738 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.2888 | -0.0350 | 2.3238 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.3388 | -0.0350 | 2.3738 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.3888 | -0.0350 | 2.4238 | ... | ... | 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.