Underlying Price: 4.6475
Expiration Date: 04/26/24
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 1.2725 | -0.0250 | 1.2475 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.2225 | -0.0250 | 1.1975 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.1725 | -0.0250 | 1.1475 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.1225 | -0.0250 | 1.0975 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 100 |
0 | ... | ... | 1.0725 | -0.0250 | 1.0475 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.0225 | -0.0250 | 0.9975 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 0.9725 | -0.0238 | 0.9488 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 0.9225 | -0.0238 | 0.8988 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 0.8725 | -0.0238 | 0.8488 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 0.8238 | -0.0250 | 0.7988 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 0.7738 | -0.0250 | 0.7488 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 0.7238 | -0.0250 | 0.6988 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 0.6738 | -0.0250 | 0.6488 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | 250 |
0 | ... | ... | 0.6238 | -0.0250 | 0.5988 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 0.5738 | -0.0250 | 0.5488 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | 1453 |
0 | ... | ... | 0.5238 | -0.0250 | 0.4988 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | 215 |
0 | ... | ... | 0.4738 | -0.0250 | 0.4488 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | 269 |
0 | ... | ... | 0.4238 | -0.0250 | 0.3988 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | 445 |
0 | ... | ... | 0.3738 | -0.0250 | 0.3488 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | 1682 |
4 | ... | ... | 0.3238 | -0.0250 | 0.2988 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | 143 |
32 | ... | ... | 0.2750 | -0.0263 | 0.2488 | 4400 | 0.0013 | -0.0013 | 0.0025 | ... | ... | 1633 |
30 | ... | ... | 0.2263 | -0.0250 | 0.2013 | 4450 | 0.0038 | 0 | 0.0038 | ... | ... | 486 |
641 | ... | ... | 0.1788 | -0.0238 | 0.1550 | 4500 | 0.0075 | 0.0013 | 0.0063 | ... | ... | 5240 |
15 | ... | ... | 0.1338 | -0.0225 | 0.1113 | 4550 | 0.0138 | 0.0025 | 0.0113 | ... | ... | 783 |
582 | ... | ... | 0.0950 | -0.0200 | 0.0750 | 4600 | 0.0275 | 0.0050 | 0.0225 | 0.0250 | 0.0213 | 3876 |
406 | 0.0575 | 0.0450 | 0.0638 | -0.0163 | 0.0475 | 4650 | 0.0500 | 0.0088 | 0.0413 | 0.0475 | 0.0475 | 1108 |
2557 | 0.0413 | 0.0250 | 0.0400 | -0.0125 | 0.0275 | 4700 | 0.0800 | 0.0125 | 0.0675 | 0.0625 | 0.0625 | 3763 |
778 | 0.0213 | 0.0213 | 0.0238 | -0.0088 | 0.0150 | 4750 | 0.1175 | 0.0163 | 0.1013 | ... | ... | 700 |
3101 | 0.0100 | 0.0100 | 0.0125 | -0.0050 | 0.0075 | 4800 | 0.1600 | 0.0200 | 0.1400 | 0.1525 | 0.1500 | 1501 |
595 | 0.0063 | 0.0063 | 0.0063 | -0.0025 | 0.0038 | 4850 | 0.2063 | 0.0225 | 0.1838 | 0.2075 | 0.2075 | 165 |
1275 | 0.0038 | 0.0038 | 0.0038 | -0.0013 | 0.0025 | 4900 | 0.2550 | 0.0238 | 0.2313 | 0.2500 | 0.2500 | 982 |
375 | ... | ... | 0.0025 | 0 | 0.0025 | 4950 | 0.3050 | 0.0250 | 0.2800 | ... | ... | 1 |
2760 | 0.0025 | 0.0025 | 0.0025 | 0 | 0.0025 | 5000 | 0.3550 | 0.0250 | 0.3300 | 0.3525 | 0.3525 | 1458 |
495 | ... | ... | 0.0025 | 0 | 0.0025 | 5050 | 0.4038 | 0.0250 | 0.3788 | ... | ... | 45 |
496 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.4538 | 0.0250 | 0.4288 | 0.4300 | 0.4300 | 345 |
256 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.5038 | 0.0250 | 0.4788 | ... | ... | 186 |
383 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | 5200 | 0.5538 | 0.0250 | 0.5288 | ... | ... | 49 |
76 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 0.6038 | 0.0250 | 0.5788 | ... | ... | 3 |
467 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 0.6538 | 0.0250 | 0.6288 | ... | ... | 0 |
29 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 0.7038 | 0.0250 | 0.6788 | ... | ... | 0 |
1472 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 0.7538 | 0.0250 | 0.7288 | ... | ... | 0 |
89 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 0.8038 | 0.0250 | 0.7788 | ... | ... | 0 |
213 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 0.8538 | 0.0250 | 0.8288 | ... | ... | 0 |
95 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 0.9038 | 0.0263 | 0.8775 | ... | ... | 0 |
79 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 0.9538 | 0.0263 | 0.9275 | ... | ... | 0 |
1 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.0025 | 0.0250 | 0.9775 | ... | ... | 0 |
72 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.0525 | 0.0250 | 1.0275 | ... | ... | 0 |
12 | ... | ... | 0.0013 | 0 | 0.0013 | 5750 | 1.1025 | 0.0250 | 1.0775 | ... | ... | 0 |
58 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.1525 | 0.0250 | 1.1275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5850 | 1.2025 | 0.0250 | 1.1775 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.2525 | 0.0250 | 1.2275 | ... | ... | 5 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 1.3025 | 0.0250 | 1.2775 | ... | ... | 0 |
47 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.3525 | 0.0250 | 1.3275 | ... | ... | 0 |
1 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 1.4025 | 0.0250 | 1.3775 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.4525 | 0.0250 | 1.4275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 1.5025 | 0.0250 | 1.4775 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 1.5525 | 0.0250 | 1.5275 | ... | ... | 0 |
20 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 1.6025 | 0.0250 | 1.5775 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 1.6525 | 0.0250 | 1.6275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 1.7025 | 0.0250 | 1.6775 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 1.7525 | 0.0250 | 1.7275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 1.8025 | 0.0250 | 1.7775 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 1.8525 | 0.0250 | 1.8275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.9025 | 0.0250 | 1.8775 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.9525 | 0.0250 | 1.9275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6650 | 2.0025 | 0.0250 | 1.9775 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6700 | 2.0525 | 0.0250 | 2.0275 | ... | ... | 0 |
1 | ... | ... | 0.0013 | 0 | 0.0013 | 6750 | 2.1025 | 0.0250 | 2.0775 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6800 | 2.1525 | 0.0250 | 2.1275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6850 | 2.2025 | 0.0250 | 2.1775 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6900 | 2.2525 | 0.0250 | 2.2275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6950 | 2.3025 | 0.0250 | 2.2775 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.3525 | 0.0250 | 2.3275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 7050 | 2.4025 | 0.0250 | 2.3775 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 7100 | 2.4525 | 0.0250 | 2.4275 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 7150 | 2.5025 | 0.0250 | 2.4775 | ... | ... | 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.