Underlying Price: 4.7450
Expiration Date: 04/26/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 1.2225 | 0 | 1.2225 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.1725 | 0 | 1.1725 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.1225 | 0 | 1.1225 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.0725 | 0 | 1.0725 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 100 |
0 | ... | ... | 1.0225 | 0 | 1.0225 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 0.9725 | 0 | 0.9725 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 0.9225 | 0 | 0.9225 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 0.8725 | 0 | 0.8725 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 0.8225 | 0 | 0.8225 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 0.7725 | 0 | 0.7725 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 0.7238 | 0 | 0.7238 | 3900 | 0.0025 | 0 | 0.0025 | ... | ... | 0 |
0 | ... | ... | 0.6750 | 0 | 0.6750 | 3950 | 0.0038 | 0 | 0.0038 | ... | ... | 0 |
0 | ... | ... | 0.6263 | 0 | 0.6263 | 4000 | 0.0050 | 0 | 0.0050 | ... | ... | 250 |
0 | ... | ... | 0.5775 | 0 | 0.5775 | 4050 | 0.0063 | 0 | 0.0063 | ... | ... | 0 |
0 | ... | ... | 0.5288 | 0 | 0.5288 | 4100 | 0.0088 | 0 | 0.0088 | ... | ... | 1453 |
0 | ... | ... | 0.4825 | 0 | 0.4825 | 4150 | 0.0113 | 0 | 0.0113 | ... | ... | 214 |
0 | ... | ... | 0.4363 | 0 | 0.4363 | 4200 | 0.0038 | -0.0113 | 0.0150 | 0.0038 | 0.0038 | 200 |
0 | ... | ... | 0.3913 | 0 | 0.3913 | 4250 | 0.0175 | -0.0025 | 0.0200 | 0.0175 | 0.0175 | 233 |
0 | ... | ... | 0.3475 | 0 | 0.3475 | 4300 | 0.0238 | -0.0025 | 0.0263 | 0.0263 | 0.0238 | 1606 |
4 | ... | ... | 0.3075 | 0 | 0.3075 | 4350 | 0.0363 | 0 | 0.0363 | ... | ... | 184 |
32 | ... | ... | 0.2700 | 0 | 0.2700 | 4400 | 0.0088 | -0.0388 | 0.0475 | 0.0475 | 0.0088 | 2158 |
30 | ... | ... | 0.2338 | 0 | 0.2338 | 4450 | 0.0113 | -0.0513 | 0.0625 | 0.0613 | 0.0113 | 472 |
3273 | ... | ... | 0.2013 | 0 | 0.2013 | 4500 | 0.0200 | -0.0588 | 0.0788 | 0.0825 | 0.0150 | 6495 |
15 | ... | ... | 0.1700 | 0 | 0.1700 | 4550 | 0.0300 | -0.0688 | 0.0988 | 0.0988 | 0.0275 | 766 |
616 | 0.1475 | 0.1363 | 0.1425 | -0.0025 | 0.1400 | 4600 | 0.0400 | -0.0800 | 0.1200 | 0.1300 | 0.0288 | 5920 |
170 | 0.1600 | 0.1088 | 0.1188 | 0.0413 | 0.1600 | 4650 | 0.0450 | -0.1013 | 0.1463 | 0.1475 | 0.0400 | 1035 |
2409 | 0.1425 | 0.0900 | 0.0975 | 0.0425 | 0.1400 | 4700 | 0.0725 | -0.1013 | 0.1738 | 0.1750 | 0.0563 | 5910 |
614 | 0.0825 | 0.0775 | 0.0788 | 0.0013 | 0.0800 | 4750 | 0.0788 | -0.1263 | 0.2050 | 0.1363 | 0.0788 | 835 |
2929 | 0.1000 | 0.0613 | 0.0625 | 0.0200 | 0.0825 | 4800 | 0.1288 | -0.1113 | 0.2400 | 0.2350 | 0.1200 | 1757 |
231 | 0.0875 | 0.0525 | 0.0500 | 0.0200 | 0.0700 | 4850 | 0.2775 | 0 | 0.2775 | ... | ... | 165 |
1303 | 0.0575 | 0.0350 | 0.0400 | 0.0125 | 0.0525 | 4900 | 0.3163 | 0 | 0.3163 | ... | ... | 1019 |
171 | 0.0500 | 0.0463 | 0.0325 | 0.0138 | 0.0463 | 4950 | 0.3588 | 0 | 0.3588 | ... | ... | 1 |
3205 | 0.0300 | 0.0238 | 0.0263 | 0.0038 | 0.0300 | 5000 | 0.4025 | 0 | 0.4025 | ... | ... | 1638 |
389 | 0.0313 | 0.0313 | 0.0213 | 0.0100 | 0.0313 | 5050 | 0.4463 | 0 | 0.4463 | ... | ... | 45 |
496 | ... | ... | 0.0175 | 0 | 0.0175 | 5100 | 0.4925 | 0 | 0.4925 | ... | ... | 356 |
256 | ... | ... | 0.0138 | 0 | 0.0138 | 5150 | 0.5400 | 0 | 0.5400 | ... | ... | 235 |
396 | 0.0100 | 0.0100 | 0.0113 | -0.0013 | 0.0100 | 5200 | 0.5875 | 0 | 0.5875 | ... | ... | 50 |
77 | ... | ... | 0.0100 | 0 | 0.0100 | 5250 | 0.6350 | 0 | 0.6350 | ... | ... | 3 |
470 | ... | ... | 0.0088 | 0 | 0.0088 | 5300 | 0.6838 | 0 | 0.6838 | ... | ... | 0 |
29 | ... | ... | 0.0075 | 0 | 0.0075 | 5350 | 0.7325 | 0 | 0.7325 | ... | ... | 0 |
1472 | 0.0050 | 0.0050 | 0.0063 | -0.0013 | 0.0050 | 5400 | 0.7813 | 0 | 0.7813 | ... | ... | 0 |
89 | ... | ... | 0.0050 | 0 | 0.0050 | 5450 | 0.8313 | 0 | 0.8313 | ... | ... | 0 |
340 | ... | ... | 0.0050 | 0 | 0.0050 | 5500 | 0.8800 | 0 | 0.8800 | ... | ... | 0 |
105 | ... | ... | 0.0038 | 0 | 0.0038 | 5550 | 0.9300 | 0 | 0.9300 | ... | ... | 0 |
79 | ... | ... | 0.0038 | 0 | 0.0038 | 5600 | 0.9788 | 0 | 0.9788 | ... | ... | 0 |
1 | ... | ... | 0.0038 | 0 | 0.0038 | 5650 | 1.0288 | 0 | 1.0288 | ... | ... | 0 |
72 | ... | ... | 0.0025 | 0 | 0.0025 | 5700 | 1.0788 | 0 | 1.0788 | ... | ... | 0 |
15 | ... | ... | 0.0025 | 0 | 0.0025 | 5750 | 1.1288 | 0 | 1.1288 | ... | ... | 0 |
57 | ... | ... | 0.0025 | 0 | 0.0025 | 5800 | 1.1775 | 0 | 1.1775 | ... | ... | 0 |
0 | ... | ... | 0.0025 | 0 | 0.0025 | 5850 | 1.2275 | 0 | 1.2275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2775 | 0 | 1.2775 | ... | ... | 5 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.3275 | 0 | 1.3275 | ... | ... | 0 |
47 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3775 | 0 | 1.3775 | ... | ... | 0 |
1 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.4275 | 0 | 1.4275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4775 | 0 | 1.4775 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.5275 | 0 | 1.5275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5775 | 0 | 1.5775 | ... | ... | 0 |
20 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.6275 | 0 | 1.6275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6775 | 0 | 1.6775 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.7275 | 0 | 1.7275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.7775 | 0 | 1.7775 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.8275 | 0 | 1.8275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.8775 | 0 | 1.8775 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.9275 | 0 | 1.9275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.9775 | 0 | 1.9775 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 2.0275 | 0 | 2.0275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 2.0775 | 0 | 2.0775 | ... | ... | 0 |
1 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 2.1275 | 0 | 2.1275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 2.1775 | 0 | 2.1775 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.2275 | 0 | 2.2275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.2775 | 0 | 2.2775 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.3275 | 0 | 2.3275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.3775 | 0 | 2.3775 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.4275 | 0 | 2.4275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.4775 | 0 | 2.4775 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.5275 | 0 | 2.5275 | ... | ... | 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.