Underlying Price: 4.1900
Expiration Date: 07/25/25
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 0.9075 | 0 | 0.9075 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | 301 |
0 | ... | ... | 0.8575 | 0 | 0.8575 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | 100 |
0 | ... | ... | 0.8075 | 0 | 0.8075 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 62 |
0 | ... | ... | 0.7575 | 0 | 0.7575 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 100 |
0 | ... | ... | 0.7075 | 0 | 0.7075 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 184 |
0 | ... | ... | 0.6575 | 0 | 0.6575 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 340 |
0 | ... | ... | 0.6075 | 0 | 0.6075 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 627 |
0 | ... | ... | 0.5588 | 0 | 0.5588 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 200 |
0 | ... | ... | 0.5088 | 0 | 0.5088 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 284 |
0 | ... | ... | 0.4588 | 0 | 0.4588 | 3750 | 0.0025 | 0 | 0.0025 | ... | ... | 51 |
0 | ... | ... | 0.4113 | 0 | 0.4113 | 3800 | 0.0038 | 0 | 0.0038 | ... | ... | 370 |
0 | ... | ... | 0.3625 | 0 | 0.3625 | 3850 | 0.0063 | 0 | 0.0063 | ... | ... | 259 |
0 | ... | ... | 0.3163 | 0 | 0.3163 | 3900 | 0.0100 | 0 | 0.0100 | ... | ... | 737 |
0 | ... | ... | 0.2725 | 0 | 0.2725 | 3950 | 0.0150 | 0 | 0.0150 | ... | ... | 277 |
31 | ... | ... | 0.2300 | 0 | 0.2300 | 4000 | 0.0225 | 0 | 0.0225 | ... | ... | 8465 |
0 | ... | ... | 0.2225 | 0 | 0.2225 | 4010 | 0.0250 | 0 | 0.0250 | ... | ... | 0 |
0 | ... | ... | 0.2138 | 0 | 0.2138 | 4020 | 0.0275 | 0 | 0.0275 | ... | ... | 0 |
0 | ... | ... | 0.2063 | 0 | 0.2063 | 4030 | 0.0288 | 0 | 0.0288 | ... | ... | 110 |
0 | ... | ... | 0.1988 | 0 | 0.1988 | 4040 | 0.0313 | 0 | 0.0313 | ... | ... | 110 |
20 | ... | ... | 0.1913 | 0 | 0.1913 | 4050 | 0.0338 | 0 | 0.0338 | ... | ... | 6987 |
0 | ... | ... | 0.1838 | 0 | 0.1838 | 4060 | 0.0363 | 0 | 0.0363 | ... | ... | 0 |
0 | ... | ... | 0.1763 | 0 | 0.1763 | 4070 | 0.0400 | 0 | 0.0400 | ... | ... | 0 |
0 | ... | ... | 0.1700 | 0 | 0.1700 | 4080 | 0.0425 | 0 | 0.0425 | ... | ... | 2 |
0 | ... | ... | 0.1625 | 0 | 0.1625 | 4090 | 0.0450 | 0 | 0.0450 | ... | ... | 0 |
0 | ... | ... | 0.1563 | 0 | 0.1563 | 4100 | 0.0500 | 0.0013 | 0.0488 | 0.0500 | 0.0500 | 6602 |
0 | ... | ... | 0.1500 | 0 | 0.1500 | 4110 | 0.0525 | 0 | 0.0525 | ... | ... | 0 |
0 | ... | ... | 0.1425 | 0 | 0.1425 | 4120 | 0.0563 | 0 | 0.0563 | ... | ... | 0 |
0 | ... | ... | 0.1375 | 0 | 0.1375 | 4130 | 0.0600 | 0 | 0.0600 | ... | ... | 18 |
0 | ... | ... | 0.1313 | 0 | 0.1313 | 4140 | 0.0638 | 0 | 0.0638 | ... | ... | 21 |
0 | ... | ... | 0.1250 | 0 | 0.1250 | 4150 | 0.0675 | 0 | 0.0675 | ... | ... | 568 |
0 | ... | ... | 0.1188 | 0 | 0.1188 | 4160 | 0.0725 | 0 | 0.0725 | ... | ... | 88 |
0 | ... | ... | 0.1138 | 0 | 0.1138 | 4170 | 0.0763 | 0 | 0.0763 | ... | ... | 31 |
0 | ... | ... | 0.1088 | 0 | 0.1088 | 4180 | 0.0813 | 0 | 0.0813 | ... | ... | 0 |
36 | ... | ... | 0.1038 | 0 | 0.1038 | 4190 | 0.0863 | 0 | 0.0863 | ... | ... | 18 |
812 | ... | ... | 0.0988 | 0 | 0.0988 | 4200 | 0.0913 | 0 | 0.0913 | ... | ... | 10737 |
28 | ... | ... | 0.0938 | 0 | 0.0938 | 4210 | 0.0963 | 0 | 0.0963 | ... | ... | 18 |
43 | ... | ... | 0.0888 | 0 | 0.0888 | 4220 | 0.1013 | 0 | 0.1013 | ... | ... | 64 |
28 | ... | ... | 0.0850 | 0 | 0.0850 | 4230 | 0.1075 | 0 | 0.1075 | ... | ... | 52 |
8 | ... | ... | 0.0813 | 0 | 0.0813 | 4240 | 0.1138 | 0 | 0.1138 | ... | ... | 27 |
464 | ... | ... | 0.0763 | 0 | 0.0763 | 4250 | 0.1188 | 0 | 0.1188 | ... | ... | 7077 |
18 | ... | ... | 0.0725 | 0 | 0.0725 | 4260 | 0.1250 | 0 | 0.1250 | ... | ... | 12 |
29 | ... | ... | 0.0700 | 0 | 0.0700 | 4270 | 0.1313 | 0 | 0.1313 | ... | ... | 33 |
19 | ... | ... | 0.0663 | 0 | 0.0663 | 4280 | 0.1388 | 0 | 0.1388 | ... | ... | 6 |
0 | ... | ... | 0.0625 | 0 | 0.0625 | 4290 | 0.1450 | 0 | 0.1450 | ... | ... | 22 |
7171 | 0.0525 | 0.0525 | 0.0600 | -0.0075 | 0.0525 | 4300 | 0.1525 | 0 | 0.1525 | ... | ... | 3141 |
0 | ... | ... | 0.0563 | 0 | 0.0563 | 4310 | 0.1588 | 0 | 0.1588 | ... | ... | 27 |
0 | ... | ... | 0.0538 | 0 | 0.0538 | 4320 | 0.1663 | 0 | 0.1663 | ... | ... | 14 |
118 | ... | ... | 0.0513 | 0 | 0.0513 | 4330 | 0.1738 | 0 | 0.1738 | ... | ... | 22 |
0 | ... | ... | 0.0488 | 0 | 0.0488 | 4340 | 0.1813 | 0 | 0.1813 | ... | ... | 0 |
926 | 0.0400 | 0.0400 | 0.0463 | -0.0063 | 0.0400 | 4350 | 0.1888 | 0 | 0.1888 | ... | ... | 850 |
0 | ... | ... | 0.0438 | 0 | 0.0438 | 4360 | 0.1963 | 0 | 0.1963 | ... | ... | 0 |
58 | ... | ... | 0.0413 | 0 | 0.0413 | 4370 | 0.2038 | 0 | 0.2038 | ... | ... | 14 |
12 | ... | ... | 0.0388 | 0 | 0.0388 | 4380 | 0.2113 | 0 | 0.2113 | ... | ... | 18 |
32 | ... | ... | 0.0375 | 0 | 0.0375 | 4390 | 0.2200 | 0 | 0.2200 | ... | ... | 14 |
3914 | 0.0325 | 0.0325 | 0.0350 | -0.0025 | 0.0325 | 4400 | 0.2275 | 0 | 0.2275 | ... | ... | 2198 |
17 | ... | ... | 0.0338 | 0 | 0.0338 | 4410 | 0.2350 | 0 | 0.2350 | ... | ... | 0 |
15 | ... | ... | 0.0313 | 0 | 0.0313 | 4420 | 0.2438 | 0 | 0.2438 | ... | ... | 0 |
117 | ... | ... | 0.0300 | 0 | 0.0300 | 4430 | 0.2525 | 0 | 0.2525 | ... | ... | 0 |
0 | ... | ... | 0.0288 | 0 | 0.0288 | 4440 | 0.2600 | 0 | 0.2600 | ... | ... | 0 |
1329 | ... | ... | 0.0275 | 0 | 0.0275 | 4450 | 0.2688 | 0 | 0.2688 | ... | ... | 204 |
0 | ... | ... | 0.0250 | 0 | 0.0250 | 4460 | 0.2775 | 0 | 0.2775 | ... | ... | 0 |
14 | ... | ... | 0.0238 | 0 | 0.0238 | 4470 | 0.2863 | 0 | 0.2863 | ... | ... | 0 |
12 | ... | ... | 0.0225 | 0 | 0.0225 | 4480 | 0.2950 | 0 | 0.2950 | ... | ... | 0 |
43 | ... | ... | 0.0213 | 0 | 0.0213 | 4490 | 0.3038 | 0 | 0.3038 | ... | ... | 0 |
5904 | ... | ... | 0.0200 | 0 | 0.0200 | 4500 | 0.3125 | 0 | 0.3125 | ... | ... | 830 |
0 | ... | ... | 0.0188 | 0 | 0.0188 | 4510 | 0.3213 | 0 | 0.3213 | ... | ... | 0 |
38 | ... | ... | 0.0188 | 0 | 0.0188 | 4520 | 0.3300 | 0 | 0.3300 | ... | ... | 0 |
0 | ... | ... | 0.0175 | 0 | 0.0175 | 4530 | 0.3388 | 0 | 0.3388 | ... | ... | 0 |
22 | ... | ... | 0.0163 | 0 | 0.0163 | 4540 | 0.3488 | 0 | 0.3488 | ... | ... | 0 |
260 | ... | ... | 0.0150 | 0 | 0.0150 | 4550 | 0.3575 | 0 | 0.3575 | ... | ... | 64 |
0 | ... | ... | 0.0150 | 0 | 0.0150 | 4560 | 0.3663 | 0 | 0.3663 | ... | ... | 0 |
34 | ... | ... | 0.0138 | 0 | 0.0138 | 4570 | 0.3750 | 0 | 0.3750 | ... | ... | 0 |
0 | ... | ... | 0.0125 | 0 | 0.0125 | 4580 | 0.3850 | 0 | 0.3850 | ... | ... | 0 |
22 | ... | ... | 0.0125 | 0 | 0.0125 | 4590 | 0.3938 | 0 | 0.3938 | ... | ... | 0 |
2410 | ... | ... | 0.0113 | 0 | 0.0113 | 4600 | 0.4038 | 0 | 0.4038 | ... | ... | 341 |
0 | ... | ... | 0.0113 | 0 | 0.0113 | 4610 | 0.4125 | 0 | 0.4125 | ... | ... | 0 |
0 | ... | ... | 0.0100 | 0 | 0.0100 | 4620 | 0.4225 | 0 | 0.4225 | ... | ... | 0 |
110 | ... | ... | 0.0100 | 0 | 0.0100 | 4630 | 0.4313 | 0 | 0.4313 | ... | ... | 0 |
748 | ... | ... | 0.0088 | 0 | 0.0088 | 4650 | 0.4500 | 0 | 0.4500 | ... | ... | 98 |
3060 | ... | ... | 0.0063 | 0 | 0.0063 | 4700 | 0.4988 | 0 | 0.4988 | ... | ... | 724 |
1284 | 0.0050 | 0.0050 | 0.0050 | 0 | 0.0050 | 4750 | 0.5463 | 0 | 0.5463 | ... | ... | 0 |
2369 | ... | ... | 0.0038 | 0 | 0.0038 | 4800 | 0.5950 | 0 | 0.5950 | ... | ... | 65 |
310 | ... | ... | 0.0025 | 0 | 0.0025 | 4850 | 0.6450 | 0 | 0.6450 | ... | ... | 0 |
3298 | ... | ... | 0.0025 | 0 | 0.0025 | 4900 | 0.6938 | 0 | 0.6938 | ... | ... | 1 |
155 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.7438 | 0 | 0.7438 | ... | ... | 0 |
13890 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.7925 | 0 | 0.7925 | ... | ... | 21 |
207 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.8425 | 0 | 0.8425 | ... | ... | 1 |
1686 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.8925 | 0 | 0.8925 | ... | ... | 0 |
102 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.9425 | 0 | 0.9425 | ... | ... | 0 |
2112 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 0.9925 | 0 | 0.9925 | ... | ... | 1 |
1977 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 1.0425 | 0 | 1.0425 | ... | ... | 0 |
149 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.0925 | 0 | 1.0925 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.1425 | 0 | 1.1425 | ... | ... | 0 |
475 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.1925 | 0 | 1.1925 | ... | ... | 1 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.2425 | 0 | 1.2425 | ... | ... | 0 |
1005 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.2925 | 0 | 1.2925 | ... | ... | 0 |
191 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.3425 | 0 | 1.3425 | ... | ... | 0 |
610 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.3925 | 0 | 1.3925 | ... | ... | 0 |
168 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.4425 | 0 | 1.4425 | ... | ... | 0 |
216 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.4925 | 0 | 1.4925 | ... | ... | 0 |
137 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.5925 | 0 | 1.5925 | ... | ... | 0 |
540 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.6925 | 0 | 1.6925 | ... | ... | 0 |
264 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.7925 | 0 | 1.7925 | ... | ... | 0 |
10 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.8925 | 0 | 1.8925 | ... | ... | 0 |
50 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.9925 | 0 | 1.9925 | ... | ... | 0 |
59 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.0925 | 0 | 2.0925 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 2.1925 | 0 | 2.1925 | ... | ... | 1 |
93 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.2925 | 0 | 2.2925 | ... | ... | 0 |
254 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.7925 | 0 | 2.7925 | ... | ... | 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.