Underlying Price: 4.7600
Expiration Date: 06/21/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 1.3625 | 0 | 1.3625 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.3125 | 0 | 1.3125 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.2625 | 0 | 1.2625 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 103 |
0 | ... | ... | 1.2125 | 0 | 1.2125 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.1625 | 0 | 1.1625 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.1125 | 0 | 1.1125 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.0625 | 0 | 1.0625 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 10 |
0 | ... | ... | 1.0125 | 0 | 1.0125 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 1 |
0 | ... | ... | 0.9625 | 0 | 0.9625 | 3800 | 0.0025 | 0 | 0.0025 | ... | ... | 894 |
0 | ... | ... | 0.9125 | 0 | 0.9125 | 3850 | 0.0025 | 0 | 0.0025 | ... | ... | 0 |
0 | ... | ... | 0.8625 | 0 | 0.8625 | 3900 | 0.0038 | 0 | 0.0038 | ... | ... | 101 |
0 | ... | ... | 0.8138 | 0 | 0.8138 | 3950 | 0.0038 | 0 | 0.0038 | ... | ... | 26 |
0 | ... | ... | 0.7650 | 0 | 0.7650 | 4000 | 0.0050 | 0 | 0.0050 | ... | ... | 876 |
0 | ... | ... | 0.7163 | 0 | 0.7163 | 4050 | 0.0063 | 0 | 0.0063 | ... | ... | 449 |
0 | ... | ... | 0.6675 | 0 | 0.6675 | 4100 | 0.0088 | 0 | 0.0088 | ... | ... | 1876 |
0 | ... | ... | 0.6200 | 0 | 0.6200 | 4150 | 0.0113 | 0 | 0.0113 | ... | ... | 383 |
0 | ... | ... | 0.5738 | 0 | 0.5738 | 4200 | 0.0138 | 0 | 0.0138 | ... | ... | 725 |
0 | ... | ... | 0.5275 | 0 | 0.5275 | 4250 | 0.0188 | 0 | 0.0188 | ... | ... | 408 |
18 | ... | ... | 0.4838 | 0 | 0.4838 | 4300 | 0.0238 | 0 | 0.0238 | ... | ... | 861 |
0 | ... | ... | 0.4413 | 0 | 0.4413 | 4350 | 0.0313 | 0 | 0.0313 | ... | ... | 264 |
110 | ... | ... | 0.4000 | 0 | 0.4000 | 4400 | 0.0400 | 0 | 0.0400 | ... | ... | 1436 |
2 | ... | ... | 0.3625 | 0 | 0.3625 | 4450 | 0.0513 | 0 | 0.0513 | ... | ... | 380 |
1219 | ... | ... | 0.3263 | 0 | 0.3263 | 4500 | 0.0663 | 0 | 0.0663 | ... | ... | 4786 |
1 | ... | ... | 0.2938 | 0 | 0.2938 | 4550 | 0.0825 | 0 | 0.0825 | ... | ... | 116 |
3649 | ... | ... | 0.2625 | 0 | 0.2625 | 4600 | 0.1013 | 0 | 0.1013 | ... | ... | 4584 |
163 | ... | ... | 0.2350 | 0 | 0.2350 | 4650 | 0.1225 | 0 | 0.1225 | ... | ... | 411 |
780 | ... | ... | 0.2088 | 0 | 0.2088 | 4700 | 0.1463 | 0 | 0.1463 | ... | ... | 1459 |
225 | ... | ... | 0.1850 | 0 | 0.1850 | 4750 | 0.1738 | 0 | 0.1738 | ... | ... | 407 |
1761 | ... | ... | 0.1638 | 0 | 0.1638 | 4800 | 0.2025 | 0.0013 | 0.2013 | 0.2025 | 0.2025 | 1519 |
261 | ... | ... | 0.1450 | 0 | 0.1450 | 4850 | 0.2313 | 0 | 0.2313 | ... | ... | 46 |
3762 | ... | ... | 0.1275 | 0 | 0.1275 | 4900 | 0.2638 | 0 | 0.2638 | ... | ... | 425 |
222 | ... | ... | 0.1125 | 0 | 0.1125 | 4950 | 0.2988 | 0 | 0.2988 | ... | ... | 27 |
2645 | ... | ... | 0.0988 | 0 | 0.0988 | 5000 | 0.3338 | 0 | 0.3338 | ... | ... | 742 |
265 | ... | ... | 0.0863 | 0 | 0.0863 | 5050 | 0.3713 | 0 | 0.3713 | ... | ... | 5 |
581 | ... | ... | 0.0750 | 0 | 0.0750 | 5100 | 0.4113 | 0 | 0.4113 | ... | ... | 66 |
197 | ... | ... | 0.0663 | 0 | 0.0663 | 5150 | 0.4513 | 0 | 0.4513 | ... | ... | 13 |
6930 | ... | ... | 0.0575 | 0 | 0.0575 | 5200 | 0.4925 | 0 | 0.4925 | ... | ... | 0 |
138 | ... | ... | 0.0513 | 0 | 0.0513 | 5250 | 0.5363 | 0 | 0.5363 | ... | ... | 0 |
433 | ... | ... | 0.0450 | 0 | 0.0450 | 5300 | 0.5800 | 0 | 0.5800 | ... | ... | 110 |
241 | ... | ... | 0.0400 | 0 | 0.0400 | 5350 | 0.6250 | 0 | 0.6250 | ... | ... | 0 |
392 | ... | ... | 0.0363 | 0 | 0.0363 | 5400 | 0.6700 | 0 | 0.6700 | ... | ... | 0 |
128 | ... | ... | 0.0325 | 0 | 0.0325 | 5450 | 0.7163 | 0 | 0.7163 | ... | ... | 0 |
1453 | ... | ... | 0.0288 | 0 | 0.0288 | 5500 | 0.7625 | 0 | 0.7625 | ... | ... | 0 |
115 | ... | ... | 0.0263 | 0 | 0.0263 | 5550 | 0.8100 | 0 | 0.8100 | ... | ... | 0 |
161 | ... | ... | 0.0238 | 0 | 0.0238 | 5600 | 0.8563 | 0 | 0.8563 | ... | ... | 0 |
67 | ... | ... | 0.0213 | 0 | 0.0213 | 5650 | 0.9050 | 0 | 0.9050 | ... | ... | 0 |
249 | ... | ... | 0.0200 | 0 | 0.0200 | 5700 | 0.9525 | 0 | 0.9525 | ... | ... | 0 |
58 | ... | ... | 0.0175 | 0 | 0.0175 | 5750 | 1 | 0 | 1 | ... | ... | 0 |
29 | ... | ... | 0.0163 | 0 | 0.0163 | 5800 | 1.0488 | 0 | 1.0488 | ... | ... | 0 |
130 | ... | ... | 0.0150 | 0 | 0.0150 | 5850 | 1.0975 | 0 | 1.0975 | ... | ... | 0 |
77 | ... | ... | 0.0138 | 0 | 0.0138 | 5900 | 1.1463 | 0 | 1.1463 | ... | ... | 0 |
11 | ... | ... | 0.0125 | 0 | 0.0125 | 5950 | 1.1950 | 0 | 1.1950 | ... | ... | 0 |
222 | ... | ... | 0.0113 | 0 | 0.0113 | 6000 | 1.2438 | 0 | 1.2438 | ... | ... | 3 |
204 | ... | ... | 0.0100 | 0 | 0.0100 | 6050 | 1.2925 | 0 | 1.2925 | ... | ... | 0 |
11 | ... | ... | 0.0100 | 0 | 0.0100 | 6100 | 1.3413 | 0 | 1.3413 | ... | ... | 0 |
53 | ... | ... | 0.0088 | 0 | 0.0088 | 6150 | 1.3913 | 0 | 1.3913 | ... | ... | 0 |
97 | ... | ... | 0.0088 | 0 | 0.0088 | 6200 | 1.4400 | 0 | 1.4400 | ... | ... | 0 |
0 | ... | ... | 0.0075 | 0 | 0.0075 | 6250 | 1.4900 | 0 | 1.4900 | ... | ... | 0 |
0 | ... | ... | 0.0075 | 0 | 0.0075 | 6300 | 1.5400 | 0 | 1.5400 | ... | ... | 0 |
0 | ... | ... | 0.0063 | 0 | 0.0063 | 6350 | 1.5888 | 0 | 1.5888 | ... | ... | 0 |
0 | ... | ... | 0.0063 | 0 | 0.0063 | 6400 | 1.6388 | 0 | 1.6388 | ... | ... | 0 |
0 | ... | ... | 0.0063 | 0 | 0.0063 | 6450 | 1.6888 | 0 | 1.6888 | ... | ... | 0 |
0 | ... | ... | 0.0050 | 0 | 0.0050 | 6500 | 1.7388 | 0 | 1.7388 | ... | ... | 0 |
0 | ... | ... | 0.0050 | 0 | 0.0050 | 6550 | 1.7875 | 0 | 1.7875 | ... | ... | 0 |
0 | ... | ... | 0.0050 | 0 | 0.0050 | 6600 | 1.8375 | 0 | 1.8375 | ... | ... | 0 |
0 | ... | ... | 0.0050 | 0 | 0.0050 | 6650 | 1.8875 | 0 | 1.8875 | ... | ... | 0 |
0 | ... | ... | 0.0038 | 0 | 0.0038 | 6700 | 1.9375 | 0 | 1.9375 | ... | ... | 0 |
0 | ... | ... | 0.0038 | 0 | 0.0038 | 6750 | 1.9875 | 0 | 1.9875 | ... | ... | 0 |
0 | ... | ... | 0.0038 | 0 | 0.0038 | 6800 | 2.0375 | 0 | 2.0375 | ... | ... | 0 |
1 | ... | ... | 0.0038 | 0 | 0.0038 | 6850 | 2.0875 | 0 | 2.0875 | ... | ... | 0 |
0 | ... | ... | 0.0038 | 0 | 0.0038 | 6900 | 2.1375 | 0 | 2.1375 | ... | ... | 0 |
0 | ... | ... | 0.0038 | 0 | 0.0038 | 6950 | 2.1875 | 0 | 2.1875 | ... | ... | 0 |
10 | ... | ... | 0.0038 | 0 | 0.0038 | 7000 | 2.2375 | 0 | 2.2375 | ... | ... | 0 |
0 | ... | ... | 0.0025 | 0 | 0.0025 | 7050 | 2.2875 | 0 | 2.2875 | ... | ... | 0 |
0 | ... | ... | 0.0025 | 0 | 0.0025 | 7100 | 2.3375 | 0 | 2.3375 | ... | ... | 0 |
0 | ... | ... | 0.0025 | 0 | 0.0025 | 7150 | 2.3875 | 0 | 2.3875 | ... | ... | 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.