Underlying Price: 4.1000
Expiration Date: 07/26/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 1.2088 | -0.1088 | 1.1000 | 3000 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.1588 | -0.1088 | 1.0500 | 3050 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.1088 | -0.1088 | 1 | 3100 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.0588 | -0.1088 | 0.9500 | 3150 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.0088 | -0.1088 | 0.9000 | 3200 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 0.9588 | -0.1088 | 0.8500 | 3250 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 0.9088 | -0.1088 | 0.8000 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 0.8588 | -0.1088 | 0.7500 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | 251 |
0 | ... | ... | 0.8088 | -0.1088 | 0.7000 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 14 |
0 | ... | ... | 0.7588 | -0.1088 | 0.6500 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 0.7088 | -0.1088 | 0.6000 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 329 |
0 | ... | ... | 0.6588 | -0.1088 | 0.5500 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 0.6088 | -0.1088 | 0.5000 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 441 |
0 | ... | ... | 0.5588 | -0.1088 | 0.4500 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 163 |
0 | ... | ... | 0.5088 | -0.1088 | 0.4000 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 978 |
0 | ... | ... | 0.4588 | -0.1088 | 0.3500 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 178 |
10 | ... | ... | 0.4088 | -0.1088 | 0.3000 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 434 |
0 | ... | ... | 0.3588 | -0.1088 | 0.2500 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | 828 |
6 | ... | ... | 0.3088 | -0.1088 | 0.2000 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | 1228 |
30 | ... | ... | 0.2588 | -0.1088 | 0.1500 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | 670 |
331 | ... | ... | 0.2088 | -0.1088 | 0.1000 | 4000 | 0.0025 | 0.0013 | 0.0013 | 0.0025 | 0.0025 | 4033 |
3319 | ... | ... | 0.1588 | -0.1088 | 0.0500 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | 1988 |
3377 | 0.0675 | 0.0200 | 0.1088 | -0.0838 | 0.0250 | 4100 | 0.0038 | 0.0025 | 0.0013 | 0.0075 | 0.0025 | 3950 |
5832 | 0.0150 | 0.0038 | 0.0613 | -0.0575 | 0.0038 | 4150 | 0.0500 | 0.0463 | 0.0038 | 0.0475 | 0.0050 | 2161 |
2235 | 0.0025 | 0.0025 | 0.0238 | -0.0213 | 0.0025 | 4200 | 0.1000 | 0.0838 | 0.0163 | 0.1025 | 0.0163 | 6239 |
4619 | 0.0075 | 0.0075 | 0.0063 | 0.0013 | 0.0075 | 4250 | 0.1500 | 0.1013 | 0.0488 | 0.1175 | 0.1038 | 3069 |
4701 | ... | ... | 0.0013 | 0 | 0.0013 | 4300 | 0.2000 | 0.1063 | 0.0938 | 0.1975 | 0.1450 | 2628 |
1948 | ... | ... | 0.0013 | 0 | 0.0013 | 4350 | 0.2500 | 0.1063 | 0.1438 | 0.2000 | 0.2000 | 1970 |
3627 | ... | ... | 0.0013 | 0 | 0.0013 | 4400 | 0.3000 | 0.1063 | 0.1938 | 0.3000 | 0.1900 | 1896 |
1142 | ... | ... | 0.0013 | 0 | 0.0013 | 4450 | 0.3500 | 0.1063 | 0.2438 | 0.3013 | 0.3013 | 403 |
5785 | ... | ... | 0.0013 | 0 | 0.0013 | 4500 | 0.4000 | 0.1063 | 0.2938 | 0.3800 | 0.3100 | 1741 |
555 | ... | ... | 0.0013 | 0 | 0.0013 | 4550 | 0.4500 | 0.1063 | 0.3438 | ... | ... | 580 |
1782 | ... | ... | 0.0013 | 0 | 0.0013 | 4600 | 0.5000 | 0.1063 | 0.3938 | 0.5000 | 0.4638 | 1327 |
2100 | ... | ... | 0.0013 | 0 | 0.0013 | 4650 | 0.5500 | 0.1063 | 0.4438 | 0.5500 | 0.5100 | 418 |
2692 | ... | ... | 0.0013 | 0 | 0.0013 | 4700 | 0.6000 | 0.1063 | 0.4938 | 0.5563 | 0.5563 | 1481 |
1397 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.6500 | 0.1063 | 0.5438 | 0.6125 | 0.6125 | 205 |
3114 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.7000 | 0.1063 | 0.5938 | ... | ... | 277 |
358 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.7500 | 0.1063 | 0.6438 | ... | ... | 40 |
1982 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.8000 | 0.1063 | 0.6938 | ... | ... | 54 |
371 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.8500 | 0.1063 | 0.7438 | ... | ... | 40 |
8959 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.9000 | 0.1063 | 0.7938 | ... | ... | 72 |
1195 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.9500 | 0.1063 | 0.8438 | ... | ... | 0 |
1453 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 1 | 0.1063 | 0.8938 | ... | ... | 20 |
397 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 1.0500 | 0.1063 | 0.9438 | ... | ... | 41 |
1628 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 1.1000 | 0.1063 | 0.9938 | ... | ... | 0 |
1231 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 1.1500 | 0.1063 | 1.0438 | ... | ... | 0 |
1616 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.2000 | 0.1063 | 1.0938 | ... | ... | 0 |
324 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.2500 | 0.1063 | 1.1438 | ... | ... | 0 |
1421 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.3000 | 0.1063 | 1.1938 | ... | ... | 0 |
160 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.3500 | 0.1063 | 1.2438 | ... | ... | 0 |
4631 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.4000 | 0.1063 | 1.2938 | ... | ... | 4 |
81 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.4500 | 0.1063 | 1.3438 | ... | ... | 0 |
311 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.5000 | 0.1063 | 1.3938 | ... | ... | 0 |
2 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.5500 | 0.1063 | 1.4438 | ... | ... | 0 |
584 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.6000 | 0.1063 | 1.4938 | ... | ... | 0 |
87 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.6500 | 0.1063 | 1.5438 | ... | ... | 0 |
799 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.7000 | 0.1063 | 1.5938 | ... | ... | 0 |
4 | ... | ... | 0.0013 | 0 | 0.0013 | 5850 | 1.7500 | 0.1063 | 1.6438 | ... | ... | 0 |
558 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.8000 | 0.1063 | 1.6938 | ... | ... | 6 |
156 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.8500 | 0.1063 | 1.7438 | ... | ... | 0 |
245 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.9000 | 0.1063 | 1.7938 | ... | ... | 0 |
3 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.9500 | 0.1063 | 1.8438 | ... | ... | 0 |
108 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 2 | 0.1063 | 1.8938 | ... | ... | 0 |
73 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 2.0500 | 0.1063 | 1.9438 | ... | ... | 0 |
232 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 2.1000 | 0.1063 | 1.9938 | ... | ... | 0 |
52 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 2.1500 | 0.1063 | 2.0438 | ... | ... | 0 |
441 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.2000 | 0.1063 | 2.0938 | ... | ... | 0 |
113 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 2.2500 | 0.1063 | 2.1438 | ... | ... | 0 |
1 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 2.3000 | 0.1063 | 2.1938 | ... | ... | 0 |
1 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 2.3500 | 0.1063 | 2.2438 | ... | ... | 0 |
7 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.4000 | 0.1063 | 2.2938 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 2.4500 | 0.1063 | 2.3438 | ... | ... | 0 |
94 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 2.5000 | 0.1063 | 2.3938 | ... | ... | 0 |
3 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 2.5500 | 0.1063 | 2.4438 | ... | ... | 0 |
224 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 2.6000 | 0.1063 | 2.4938 | ... | ... | 0 |
6 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 2.6500 | 0.1063 | 2.5438 | ... | ... | 0 |
215 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 2.7000 | 0.1063 | 2.5938 | ... | ... | 0 |
105 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.7500 | 0.1063 | 2.6438 | ... | ... | 0 |
398 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.8000 | 0.1063 | 2.6938 | ... | ... | 0 |
736 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.8500 | 0.1063 | 2.7438 | ... | ... | 0 |
221 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.9000 | 0.1063 | 2.7938 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.9500 | 0.1063 | 2.8438 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 3 | 0.1063 | 2.8938 | ... | ... | 0 |
1 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 3.0500 | 0.1063 | 2.9438 | ... | ... | 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.