Underlying Price: 4.1550
Expiration Date: 07/25/25
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 0.8650 | 0 | 0.8650 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | 301 |
0 | ... | ... | 0.8150 | 0 | 0.8150 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | 100 |
0 | ... | ... | 0.7650 | 0 | 0.7650 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 62 |
0 | ... | ... | 0.7150 | 0 | 0.7150 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 100 |
0 | ... | ... | 0.6663 | 0 | 0.6663 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 184 |
0 | ... | ... | 0.6163 | 0 | 0.6163 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 340 |
0 | ... | ... | 0.5663 | 0 | 0.5663 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 627 |
0 | ... | ... | 0.5163 | 0 | 0.5163 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 200 |
0 | ... | ... | 0.4663 | 0 | 0.4663 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 284 |
0 | ... | ... | 0.4163 | 0 | 0.4163 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 51 |
0 | ... | ... | 0.3663 | 0 | 0.3663 | 3800 | 0.0025 | 0 | 0.0025 | ... | ... | 370 |
0 | ... | ... | 0.3188 | 0 | 0.3188 | 3850 | 0.0038 | 0 | 0.0038 | ... | ... | 209 |
0 | ... | ... | 0.2713 | 0 | 0.2713 | 3900 | 0.0063 | 0 | 0.0063 | ... | ... | 685 |
0 | ... | ... | 0.2350 | 0 | 0.2350 | 3940 | 0.0100 | 0 | 0.0100 | ... | ... | 0 |
0 | ... | ... | 0.2250 | 0 | 0.2250 | 3950 | 0.0113 | 0 | 0.0113 | ... | ... | 3117 |
0 | ... | ... | 0.2163 | 0 | 0.2163 | 3960 | 0.0113 | 0 | 0.0113 | ... | ... | 0 |
0 | ... | ... | 0.2075 | 0 | 0.2075 | 3970 | 0.0125 | 0 | 0.0125 | ... | ... | 0 |
0 | ... | ... | 0.1988 | 0 | 0.1988 | 3980 | 0.0138 | 0 | 0.0138 | ... | ... | 0 |
0 | ... | ... | 0.1900 | 0 | 0.1900 | 3990 | 0.0150 | 0 | 0.0150 | ... | ... | 0 |
31 | ... | ... | 0.1813 | 0 | 0.1813 | 4000 | 0.0175 | 0.0013 | 0.0163 | 0.0175 | 0.0175 | 5923 |
0 | ... | ... | 0.1738 | 0 | 0.1738 | 4010 | 0.0188 | 0 | 0.0188 | ... | ... | 0 |
0 | ... | ... | 0.1663 | 0 | 0.1663 | 4020 | 0.0213 | 0 | 0.0213 | ... | ... | 0 |
0 | ... | ... | 0.1588 | 0 | 0.1588 | 4030 | 0.0238 | 0 | 0.0238 | ... | ... | 110 |
0 | ... | ... | 0.1500 | 0 | 0.1500 | 4040 | 0.0250 | 0 | 0.0250 | ... | ... | 110 |
42 | ... | ... | 0.1413 | 0 | 0.1413 | 4050 | 0.0263 | 0 | 0.0263 | ... | ... | 10339 |
0 | ... | ... | 0.1338 | 0 | 0.1338 | 4060 | 0.0300 | 0 | 0.0300 | ... | ... | 0 |
0 | ... | ... | 0.1263 | 0 | 0.1263 | 4070 | 0.0325 | 0 | 0.0325 | ... | ... | 0 |
0 | ... | ... | 0.1213 | 0 | 0.1213 | 4080 | 0.0363 | 0 | 0.0363 | ... | ... | 18 |
18 | ... | ... | 0.1150 | 0 | 0.1150 | 4090 | 0.0400 | 0 | 0.0400 | ... | ... | 18 |
90 | ... | ... | 0.1075 | 0 | 0.1075 | 4100 | 0.0425 | 0 | 0.0425 | ... | ... | 4322 |
0 | ... | ... | 0.1025 | 0 | 0.1025 | 4110 | 0.0475 | 0 | 0.0475 | ... | ... | 0 |
0 | ... | ... | 0.0963 | 0 | 0.0963 | 4120 | 0.0513 | 0 | 0.0513 | ... | ... | 0 |
0 | ... | ... | 0.0900 | 0 | 0.0900 | 4130 | 0.0550 | 0 | 0.0550 | ... | ... | 18 |
24 | ... | ... | 0.0850 | 0 | 0.0850 | 4140 | 0.0600 | 0 | 0.0600 | ... | ... | 21 |
2132 | ... | ... | 0.0800 | 0 | 0.0800 | 4150 | 0.0650 | 0 | 0.0650 | ... | ... | 2138 |
54 | ... | ... | 0.0738 | 0 | 0.0738 | 4160 | 0.0688 | 0 | 0.0688 | ... | ... | 129 |
0 | ... | ... | 0.0675 | 0 | 0.0675 | 4170 | 0.0725 | 0 | 0.0725 | ... | ... | 31 |
0 | ... | ... | 0.0638 | 0 | 0.0638 | 4180 | 0.0788 | 0 | 0.0788 | ... | ... | 0 |
46 | ... | ... | 0.0588 | 0 | 0.0588 | 4190 | 0.0838 | 0 | 0.0838 | ... | ... | 18 |
2557 | ... | ... | 0.0550 | 0 | 0.0550 | 4200 | 0.0900 | 0 | 0.0900 | ... | ... | 9271 |
28 | ... | ... | 0.0513 | 0 | 0.0513 | 4210 | 0.0963 | 0 | 0.0963 | ... | ... | 18 |
43 | ... | ... | 0.0475 | 0 | 0.0475 | 4220 | 0.1025 | 0 | 0.1025 | ... | ... | 88 |
28 | ... | ... | 0.0438 | 0 | 0.0438 | 4230 | 0.1088 | 0 | 0.1088 | ... | ... | 52 |
8 | ... | ... | 0.0413 | 0 | 0.0413 | 4240 | 0.1163 | 0 | 0.1163 | ... | ... | 27 |
760 | ... | ... | 0.0388 | 0 | 0.0388 | 4250 | 0.1238 | 0 | 0.1238 | ... | ... | 6764 |
18 | ... | ... | 0.0363 | 0 | 0.0363 | 4260 | 0.1313 | 0 | 0.1313 | ... | ... | 12 |
29 | ... | ... | 0.0325 | 0 | 0.0325 | 4270 | 0.1375 | 0 | 0.1375 | ... | ... | 33 |
24 | ... | ... | 0.0300 | 0 | 0.0300 | 4280 | 0.1450 | 0 | 0.1450 | ... | ... | 6 |
0 | ... | ... | 0.0288 | 0 | 0.0288 | 4290 | 0.1538 | 0 | 0.1538 | ... | ... | 22 |
5391 | ... | ... | 0.0275 | 0 | 0.0275 | 4300 | 0.1613 | 0 | 0.1613 | ... | ... | 2784 |
0 | ... | ... | 0.0250 | 0 | 0.0250 | 4310 | 0.1688 | 0 | 0.1688 | ... | ... | 27 |
0 | ... | ... | 0.0238 | 0 | 0.0238 | 4320 | 0.1775 | 0 | 0.1775 | ... | ... | 14 |
118 | ... | ... | 0.0213 | 0 | 0.0213 | 4330 | 0.1863 | 0 | 0.1863 | ... | ... | 22 |
4 | ... | ... | 0.0200 | 0 | 0.0200 | 4340 | 0.1938 | 0 | 0.1938 | ... | ... | 0 |
1093 | ... | ... | 0.0175 | 0 | 0.0175 | 4350 | 0.2025 | 0 | 0.2025 | ... | ... | 838 |
0 | ... | ... | 0.0163 | 0 | 0.0163 | 4360 | 0.2113 | 0 | 0.2113 | ... | ... | 0 |
58 | ... | ... | 0.0150 | 0 | 0.0150 | 4370 | 0.2200 | 0 | 0.2200 | ... | ... | 14 |
12 | ... | ... | 0.0150 | 0 | 0.0150 | 4380 | 0.2288 | 0 | 0.2288 | ... | ... | 18 |
32 | ... | ... | 0.0138 | 0 | 0.0138 | 4390 | 0.2388 | 0 | 0.2388 | ... | ... | 14 |
4149 | ... | ... | 0.0125 | 0 | 0.0125 | 4400 | 0.2475 | 0 | 0.2475 | ... | ... | 2134 |
17 | ... | ... | 0.0125 | 0 | 0.0125 | 4410 | 0.2563 | 0 | 0.2563 | ... | ... | 0 |
15 | ... | ... | 0.0113 | 0 | 0.0113 | 4420 | 0.2663 | 0 | 0.2663 | ... | ... | 0 |
117 | ... | ... | 0.0100 | 0 | 0.0100 | 4430 | 0.2750 | 0 | 0.2750 | ... | ... | 0 |
0 | ... | ... | 0.0100 | 0 | 0.0100 | 4440 | 0.2838 | 0 | 0.2838 | ... | ... | 0 |
987 | ... | ... | 0.0088 | 0 | 0.0088 | 4450 | 0.2950 | 0.0013 | 0.2938 | 0.2950 | 0.2950 | 204 |
0 | ... | ... | 0.0088 | 0 | 0.0088 | 4460 | 0.3025 | 0 | 0.3025 | ... | ... | 0 |
14 | ... | ... | 0.0075 | 0 | 0.0075 | 4470 | 0.3125 | 0 | 0.3125 | ... | ... | 0 |
12 | ... | ... | 0.0075 | 0 | 0.0075 | 4480 | 0.3225 | 0 | 0.3225 | ... | ... | 0 |
43 | ... | ... | 0.0075 | 0 | 0.0075 | 4490 | 0.3313 | 0 | 0.3313 | ... | ... | 0 |
7159 | ... | ... | 0.0063 | 0 | 0.0063 | 4500 | 0.3413 | 0 | 0.3413 | ... | ... | 779 |
0 | ... | ... | 0.0063 | 0 | 0.0063 | 4510 | 0.3513 | 0 | 0.3513 | ... | ... | 0 |
38 | ... | ... | 0.0063 | 0 | 0.0063 | 4520 | 0.3600 | 0 | 0.3600 | ... | ... | 0 |
40 | ... | ... | 0.0063 | 0 | 0.0063 | 4530 | 0.3700 | 0 | 0.3700 | ... | ... | 0 |
22 | ... | ... | 0.0063 | 0 | 0.0063 | 4540 | 0.3800 | 0 | 0.3800 | ... | ... | 0 |
282 | ... | ... | 0.0050 | 0 | 0.0050 | 4550 | 0.3900 | 0 | 0.3900 | ... | ... | 64 |
0 | ... | ... | 0.0050 | 0 | 0.0050 | 4560 | 0.4000 | 0 | 0.4000 | ... | ... | 0 |
128 | ... | ... | 0.0050 | 0 | 0.0050 | 4570 | 0.4100 | 0 | 0.4100 | ... | ... | 0 |
0 | ... | ... | 0.0050 | 0 | 0.0050 | 4580 | 0.4188 | 0 | 0.4188 | ... | ... | 0 |
22 | ... | ... | 0.0050 | 0 | 0.0050 | 4590 | 0.4288 | 0 | 0.4288 | ... | ... | 0 |
2142 | ... | ... | 0.0050 | 0 | 0.0050 | 4600 | 0.4388 | 0 | 0.4388 | ... | ... | 331 |
0 | ... | ... | 0.0038 | 0 | 0.0038 | 4610 | 0.4488 | 0 | 0.4488 | ... | ... | 0 |
0 | ... | ... | 0.0038 | 0 | 0.0038 | 4620 | 0.4588 | 0 | 0.4588 | ... | ... | 0 |
110 | ... | ... | 0.0038 | 0 | 0.0038 | 4630 | 0.4675 | 0 | 0.4675 | ... | ... | 0 |
748 | ... | ... | 0.0038 | 0 | 0.0038 | 4650 | 0.4875 | 0 | 0.4875 | ... | ... | 98 |
2992 | ... | ... | 0.0025 | 0 | 0.0025 | 4700 | 0.5363 | 0 | 0.5363 | ... | ... | 668 |
669 | ... | ... | 0.0013 | 0 | 0.0013 | 4750 | 0.5863 | 0 | 0.5863 | ... | ... | 0 |
2368 | ... | ... | 0.0013 | 0 | 0.0013 | 4800 | 0.6363 | 0 | 0.6363 | ... | ... | 65 |
711 | ... | ... | 0.0013 | 0 | 0.0013 | 4850 | 0.6863 | 0 | 0.6863 | ... | ... | 0 |
3356 | ... | ... | 0.0013 | 0 | 0.0013 | 4900 | 0.7350 | 0 | 0.7350 | ... | ... | 2 |
155 | ... | ... | 0.0013 | 0 | 0.0013 | 4950 | 0.7850 | 0 | 0.7850 | ... | ... | 1 |
13890 | ... | ... | 0.0013 | 0 | 0.0013 | 5000 | 0.8350 | 0 | 0.8350 | ... | ... | 21 |
207 | ... | ... | 0.0013 | 0 | 0.0013 | 5050 | 0.8850 | 0 | 0.8850 | ... | ... | 1 |
1686 | ... | ... | 0.0013 | 0 | 0.0013 | 5100 | 0.9350 | 0 | 0.9350 | ... | ... | 0 |
102 | ... | ... | 0.0013 | 0 | 0.0013 | 5150 | 0.9850 | 0 | 0.9850 | ... | ... | 0 |
2112 | ... | ... | 0.0013 | 0 | 0.0013 | 5200 | 1.0350 | 0 | 1.0350 | ... | ... | 1 |
1977 | ... | ... | 0.0013 | 0 | 0.0013 | 5250 | 1.0850 | 0 | 1.0850 | ... | ... | 0 |
149 | ... | ... | 0.0013 | 0 | 0.0013 | 5300 | 1.1350 | 0 | 1.1350 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5350 | 1.1850 | 0 | 1.1850 | ... | ... | 0 |
475 | ... | ... | 0.0013 | 0 | 0.0013 | 5400 | 1.2350 | 0 | 1.2350 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5450 | 1.2850 | 0 | 1.2850 | ... | ... | 0 |
1005 | ... | ... | 0.0013 | 0 | 0.0013 | 5500 | 1.3350 | 0 | 1.3350 | ... | ... | 0 |
191 | ... | ... | 0.0013 | 0 | 0.0013 | 5550 | 1.3850 | 0 | 1.3850 | ... | ... | 0 |
610 | ... | ... | 0.0013 | 0 | 0.0013 | 5600 | 1.4350 | 0 | 1.4350 | ... | ... | 0 |
168 | ... | ... | 0.0013 | 0 | 0.0013 | 5650 | 1.4850 | 0 | 1.4850 | ... | ... | 0 |
216 | ... | ... | 0.0013 | 0 | 0.0013 | 5700 | 1.5350 | 0 | 1.5350 | ... | ... | 0 |
137 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 1.6350 | 0 | 1.6350 | ... | ... | 0 |
540 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 1.7350 | 0 | 1.7350 | ... | ... | 0 |
264 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 1.8350 | 0 | 1.8350 | ... | ... | 0 |
10 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 1.9350 | 0 | 1.9350 | ... | ... | 0 |
50 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 2.0350 | 0 | 2.0350 | ... | ... | 0 |
59 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 2.1350 | 0 | 2.1350 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 2.2350 | 0 | 2.2350 | ... | ... | 1 |
93 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 2.3350 | 0 | 2.3350 | ... | ... | 0 |
254 | ... | ... | 0.0013 | 0 | 0.0013 | 7000 | 2.8350 | 0 | 2.8350 | ... | ... | 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.