Underlying Price: 4.7475
Expiration Date: 04/26/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
1.89737 | ... | ... | 1.3488 | 0 | 1.3488 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 1.836201 |
1.820756 | ... | ... | 1.2988 | 0 | 1.2988 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 1.763638 |
1.745139 | ... | ... | 1.2488 | 0 | 1.2488 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 1.691917 |
1.670476 | ... | ... | 1.1988 | 0 | 1.1988 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 1.620984 |
1.596725 | ... | ... | 1.1488 | 0 | 1.1488 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 1.550831 |
1.523824 | ... | ... | 1.0988 | 0 | 1.0988 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 1.481433 |
1.451759 | ... | ... | 1.0488 | 0 | 1.0488 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 1.412716 |
1.380495 | ... | ... | 0.9988 | 0 | 0.9988 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 1.344663 |
1.309986 | ... | ... | 0.9488 | 0 | 0.9488 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 1.277242 |
1.240194 | ... | ... | 0.8988 | 0 | 0.8988 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | 1.210393 |
1.171088 | ... | ... | 0.8488 | 0 | 0.8488 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | 1.144109 |
1.102614 | ... | ... | 0.7988 | 0 | 0.7988 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | 1.078329 |
1.034724 | ... | ... | 0.7488 | 0 | 0.7488 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | 1.012999 |
0.967407 | ... | ... | 0.6988 | 0 | 0.6988 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | 0.948117 |
0.900573 | ... | ... | 0.6488 | 0 | 0.6488 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.883576 |
0.834188 | ... | ... | 0.5988 | 0 | 0.5988 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | 0.819372 |
0.768196 | ... | ... | 0.5488 | 0 | 0.5488 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.755407 |
0.702517 | ... | ... | 0.4988 | 0 | 0.4988 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | 0.691636 |
0.637077 | ... | ... | 0.4488 | 0 | 0.4488 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.627968 |
0.571777 | ... | ... | 0.3988 | 0 | 0.3988 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | 0.564301 |
0.506501 | ... | ... | 0.3488 | 0 | 0.3488 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.500514 |
0.441086 | ... | ... | 0.2988 | 0 | 0.2988 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | 0.436448 |
0.375314 | ... | ... | 0.2488 | 0 | 0.2488 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.371883 |
0.206336 | ... | ... | 0.1975 | 0 | 0.1975 | 4550 | 0.0013 | 0 | 0.0013 | ... | ... | 0.306495 |
0.276463 | ... | ... | 0.1500 | 0 | 0.1500 | 4600 | 0.0025 | 0 | 0.0025 | ... | ... | 0.27544 |
0.240452 | ... | ... | 0.1025 | 0 | 0.1025 | 4650 | 0.0063 | 0 | 0.0063 | ... | ... | 0.257073 |
0.240551 | ... | ... | 0.0625 | 0 | 0.0625 | 4700 | 0.0138 | -0.0013 | 0.0150 | 0.0138 | 0.0125 | 0.229838 |
0.240632 | ... | ... | 0.0325 | 0 | 0.0325 | 4750 | 0.0350 | 0 | 0.0350 | ... | ... | 0.240637 |
0.239034 | ... | ... | 0.0138 | 0 | 0.0138 | 4800 | 0.0663 | 0 | 0.0663 | ... | ... | 0.239165 |
0.260492 | ... | ... | 0.0063 | 0 | 0.0063 | 4850 | 0.1088 | 0 | 0.1088 | ... | ... | 0.260879 |
0.300478 | ... | ... | 0.0038 | 0 | 0.0038 | 4900 | 0.1550 | 0 | 0.1550 | ... | ... | 0.274977 |
0.300004 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.2038 | 0 | 0.2038 | ... | ... | 0.302378 |
0.358756 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.2538 | 0 | 0.2538 | ... | ... | 0.36212 |
0.415503 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.3038 | 0 | 0.3038 | ... | ... | 0.419977 |
0.470575 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.3538 | 0 | 0.3538 | ... | ... | 0.476269 |
0.524196 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.4038 | 0 | 0.4038 | ... | ... | 0.531206 |
0.576531 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.4538 | 0 | 0.4538 | ... | ... | 0.584964 |
0.6277 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.5038 | 0 | 0.5038 | ... | ... | 0.637654 |
0.677816 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.5538 | 0 | 0.5538 | ... | ... | 0.689368 |
0.726957 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.6038 | 0 | 0.6038 | ... | ... | 0.740187 |
0.775183 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.6538 | 0 | 0.6538 | ... | ... | 0.790179 |
0.82257 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.7038 | 0 | 0.7038 | ... | ... | 0.839397 |
0.869137 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.7538 | 0 | 0.7538 | ... | ... | 0.887869 |
0.914969 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.8038 | 0 | 0.8038 | ... | ... | 0.935669 |
0.96007 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.8538 | 0 | 0.8538 | ... | ... | 0.982807 |
1.004478 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 0.9038 | 0 | 0.9038 | ... | ... | 1.029307 |
1.048258 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 0.9538 | 0 | 0.9538 | ... | ... | 1.075226 |
1.091391 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.0038 | 0 | 1.0038 | ... | ... | 1.120581 |
1.133917 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.0538 | 0 | 1.0538 | ... | ... | 1.165368 |
1.175881 | ... | ... | 0.0013 | 0 | 0.0013 | 5850 | 1.1038 | 0 | 1.1038 | ... | ... | 1.20963 |
1.217288 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.1538 | 0 | 1.1538 | ... | ... | 1.253386 |
1.258144 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.2038 | 0 | 1.2038 | ... | ... | 1.29666 |
1.298485 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.2538 | 0 | 1.2538 | ... | ... | 1.339447 |
1.338328 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.3038 | 0 | 1.3038 | ... | ... | 1.381775 |
1.37768 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.3538 | 0 | 1.3538 | ... | ... | 1.42366 |
1.416559 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.4038 | 0 | 1.4038 | ... | ... | 1.465114 |
1.454984 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.4538 | 0 | 1.4538 | ... | ... | 1.50615 |
1.492968 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.5038 | 0 | 1.5038 | ... | ... | 1.546759 |
1.530511 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.5538 | 0 | 1.5538 | ... | ... | 1.586972 |
1.567618 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.6038 | 0 | 1.6038 | ... | ... | 1.626808 |
1.60433 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.6538 | 0 | 1.6538 | ... | ... | 1.666269 |
1.640652 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.7038 | 0 | 1.7038 | ... | ... | 1.705364 |
1.676587 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.7538 | 0 | 1.7538 | ... | ... | 1.7441 |
1.712136 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.8038 | 0 | 1.8038 | ... | ... | 1.782474 |
1.747297 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.8538 | 0 | 1.8538 | ... | ... | 1.8205 |
1.782099 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 1.9038 | 0 | 1.9038 | ... | ... | 1.858192 |
1.816551 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 1.9538 | 0 | 1.9538 | ... | ... | 1.895558 |
1.850661 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 2.0038 | 0 | 2.0038 | ... | ... | 1.932604 |
1.884449 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 2.0538 | 0 | 2.0538 | ... | ... | 1.969338 |
1.917897 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.1038 | 0 | 2.1038 | ... | ... | 2.005765 |
1.95101 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.1538 | 0 | 2.1538 | ... | ... | 2.041891 |
1.983808 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.2038 | 0 | 2.2038 | ... | ... | 2.077711 |
2.016298 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.2538 | 0 | 2.2538 | ... | ... | 2.113245 |
2.048486 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.3038 | 0 | 2.3038 | ... | ... | 2.148494 |
2.08038 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.3538 | 0 | 2.3538 | ... | ... | 2.183466 |
2.111984 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.4038 | 0 | 2.4038 | ... | ... | 2.218166 |
0 | ... | ... | ... | ... | ... | additional | ... | ... | ... | ... | ... | 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.