Underlying Price: 6.0750
Expiration Date: 07/22/22
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
Ask | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Ask | |
0 | ... | ... | 3.2475 | -0.1225 | 3.1250 | 2950 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 3.1975 | -0.1225 | 3.0750 | 3000 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 3.1475 | -0.1225 | 3.0250 | 3050 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 3.0975 | -0.1225 | 2.9750 | 3100 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 3.0475 | -0.1225 | 2.9250 | 3150 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.9975 | -0.1225 | 2.8750 | 3200 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.9475 | -0.1225 | 2.8250 | 3250 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.8975 | -0.1225 | 2.7750 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.8475 | -0.1225 | 2.7250 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.7975 | -0.1225 | 2.6750 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.7475 | -0.1225 | 2.6250 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.6975 | -0.1225 | 2.5750 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.6475 | -0.1225 | 2.5250 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.5975 | -0.1225 | 2.4750 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.5475 | -0.1225 | 2.4250 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.4975 | -0.1225 | 2.3750 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.4475 | -0.1225 | 2.3250 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.3975 | -0.1225 | 2.2750 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.3475 | -0.1225 | 2.2250 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.2975 | -0.1225 | 2.1750 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.2475 | -0.1225 | 2.1250 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.1975 | -0.1225 | 2.0750 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.1475 | -0.1225 | 2.0250 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.0975 | -0.1225 | 1.9750 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.0475 | -0.1225 | 1.9250 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.9975 | -0.1225 | 1.8750 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.9475 | -0.1225 | 1.8250 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.8975 | -0.1225 | 1.7750 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.8475 | -0.1225 | 1.7250 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.7975 | -0.1225 | 1.6750 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.7475 | -0.1213 | 1.6263 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.6975 | -0.1213 | 1.5763 | 4500 | 0.0025 | 0.0013 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.6475 | -0.1213 | 1.5263 | 4550 | 0.0025 | 0.0013 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.5975 | -0.1213 | 1.4763 | 4600 | 0.0025 | 0.0013 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.5475 | -0.1200 | 1.4275 | 4650 | 0.0025 | 0.0013 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.4975 | -0.1200 | 1.3775 | 4700 | 0.0038 | 0.0025 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.4488 | -0.1200 | 1.3288 | 4750 | 0.0038 | 0.0025 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.3988 | -0.1200 | 1.2788 | 4800 | 0.0050 | 0.0025 | 0.0025 | ... | ... | 0 |
0 | ... | ... | 1.3488 | -0.1188 | 1.2300 | 4850 | 0.0050 | 0.0025 | 0.0025 | ... | ... | 0 |
0 | ... | ... | 1.3000 | -0.1200 | 1.1800 | 4900 | 0.0063 | 0.0038 | 0.0025 | ... | ... | 0 |
0 | ... | ... | 1.2500 | -0.1188 | 1.1313 | 4950 | 0.0075 | 0.0038 | 0.0038 | 0.0063 | 0.0063 | 0 |
0 | ... | ... | 1.2013 | -0.1188 | 1.0825 | 5000 | 0.0088 | 0.0050 | 0.0038 | ... | ... | 0 |
0 | ... | ... | 1.1513 | -0.1175 | 1.0338 | 5050 | 0.0100 | 0.0050 | 0.0050 | 0.0100 | 0.0100 | 0 |
0 | ... | ... | 1.1025 | -0.1175 | 0.9850 | 5100 | 0.0113 | 0.0050 | 0.0063 | ... | ... | 0 |
0 | ... | ... | 1.0538 | -0.1163 | 0.9375 | 5150 | 0.0125 | 0.0050 | 0.0075 | ... | ... | 0 |
0 | ... | ... | 1.0050 | -0.1150 | 0.8900 | 5200 | 0.0150 | 0.0063 | 0.0088 | 0.0113 | 0.0113 | 0 |
0 | ... | ... | 0.9563 | -0.1138 | 0.8425 | 5250 | 0.0175 | 0.0075 | 0.0100 | ... | ... | 0 |
0 | ... | ... | 0.9088 | -0.1138 | 0.7950 | 5300 | 0.0213 | 0.0100 | 0.0113 | ... | ... | 0 |
0 | ... | ... | 0.8613 | -0.1125 | 0.7488 | 5350 | 0.0250 | 0.0113 | 0.0138 | 0.0213 | 0.0213 | 0 |
0 | ... | ... | 0.8138 | -0.1100 | 0.7038 | 5400 | 0.0288 | 0.0113 | 0.0175 | 0.0200 | 0.0188 | 0 |
0 | ... | ... | 0.7675 | -0.1088 | 0.6588 | 5450 | 0.0350 | 0.0150 | 0.0200 | 0.0338 | 0.0338 | 0 |
0 | ... | ... | 0.7213 | -0.1050 | 0.6163 | 5500 | 0.0413 | 0.0163 | 0.0250 | 0.0400 | 0.0300 | 0 |
0 | ... | ... | 0.6775 | -0.1038 | 0.5738 | 5550 | 0.0488 | 0.0188 | 0.0300 | ... | ... | 0 |
0 | ... | ... | 0.6338 | -0.1013 | 0.5325 | 5600 | 0.0588 | 0.0225 | 0.0363 | 0.0513 | 0.0500 | 0 |
0 | ... | ... | 0.5913 | -0.0975 | 0.4938 | 5650 | 0.0688 | 0.0250 | 0.0438 | 0.0363 | 0.0350 | 0 |
0 | ... | ... | 0.5500 | -0.0938 | 0.4563 | 5700 | 0.0813 | 0.0288 | 0.0525 | 0.0925 | 0.0413 | 0 |
0 | ... | ... | 0.5100 | -0.0900 | 0.4200 | 5750 | 0.0963 | 0.0338 | 0.0625 | 0.1100 | 0.0538 | 0 |
0 | ... | ... | 0.4713 | -0.0850 | 0.3863 | 5800 | 0.1113 | 0.0363 | 0.0750 | 0.1250 | 0.0613 | 15 |
0 | ... | ... | 0.4350 | -0.0800 | 0.3550 | 5850 | 0.1300 | 0.0425 | 0.0875 | 0.1438 | 0.0713 | 0 |
0 | 0.3275 | 0.3275 | 0.4013 | -0.0763 | 0.3250 | 5900 | 0.1500 | 0.0463 | 0.1038 | 0.1438 | 0.0838 | 0 |
0 | ... | ... | 0.3675 | -0.0713 | 0.2963 | 5950 | 0.1713 | 0.0500 | 0.1213 | 0.1900 | 0.1025 | 0 |
0 | 0.2800 | 0.2800 | 0.3375 | -0.0675 | 0.2700 | 6000 | 0.1950 | 0.0550 | 0.1400 | 0.2175 | 0.1175 | 30 |
0 | ... | ... | 0.3088 | -0.0625 | 0.2463 | 6050 | 0.2213 | 0.0600 | 0.1613 | 0.2388 | 0.1475 | 0 |
0 | 0.2488 | 0.2150 | 0.2813 | -0.0575 | 0.2238 | 6100 | 0.2488 | 0.0650 | 0.1838 | 0.2425 | 0.1950 | 0 |
0 | ... | ... | 0.2563 | -0.0538 | 0.2025 | 6150 | 0.2775 | 0.0688 | 0.2088 | 0.2613 | 0.2563 | 0 |
150 | 0.2413 | 0.1800 | 0.2338 | -0.0500 | 0.1838 | 6200 | 0.3088 | 0.0725 | 0.2363 | 0.3000 | 0.2400 | 37 |
0 | 0.2150 | 0.1738 | 0.2125 | -0.0463 | 0.1663 | 6250 | 0.3413 | 0.0763 | 0.2650 | 0.3200 | 0.3125 | 0 |
0 | 0.2125 | 0.1550 | 0.1925 | -0.0425 | 0.1500 | 6300 | 0.3750 | 0.0800 | 0.2950 | 0.3875 | 0.2775 | 0 |
0 | 0.1638 | 0.1350 | 0.1750 | -0.0388 | 0.1363 | 6350 | 0.4100 | 0.0825 | 0.3275 | 0.3975 | 0.3350 | 0 |
0 | 0.1225 | 0.1200 | 0.1588 | -0.0363 | 0.1225 | 6400 | 0.4475 | 0.0863 | 0.3613 | 0.4338 | 0.4175 | 0 |
0 | ... | ... | 0.1438 | -0.0325 | 0.1113 | 6450 | 0.4850 | 0.0900 | 0.3950 | 0.5050 | 0.4300 | 0 |
0 | 0.1300 | 0.0975 | 0.1300 | -0.0300 | 0.1000 | 6500 | 0.5250 | 0.0938 | 0.4313 | 0.5600 | 0.3900 | 0 |
0 | 0.1188 | 0.0900 | 0.1163 | -0.0263 | 0.0900 | 6550 | 0.5650 | 0.0963 | 0.4688 | 0.5963 | 0.5025 | 0 |
0 | 0.0938 | 0.0875 | 0.1050 | -0.0238 | 0.0813 | 6600 | 0.6063 | 0.0988 | 0.5075 | 0.6100 | 0.5600 | 64 |
0 | ... | ... | 0.0950 | -0.0213 | 0.0738 | 6650 | 0.6488 | 0.1013 | 0.5475 | 0.6625 | 0.6613 | 0 |
0 | 0.0838 | 0.0600 | 0.0850 | -0.0188 | 0.0663 | 6700 | 0.6913 | 0.1038 | 0.5875 | 0.7000 | 0.6700 | 0 |
0 | 0.0750 | 0.0538 | 0.0763 | -0.0163 | 0.0600 | 6750 | 0.7350 | 0.1063 | 0.6288 | 0.7400 | 0.7400 | 0 |
0 | 0.0738 | 0.0525 | 0.0688 | -0.0138 | 0.0550 | 6800 | 0.7788 | 0.1075 | 0.6713 | 0.7813 | 0.7600 | 0 |
0 | 0.0638 | 0.0463 | 0.0625 | -0.0125 | 0.0500 | 6850 | 0.8238 | 0.1100 | 0.7138 | ... | ... | 0 |
60 | 0.0563 | 0.0413 | 0.0563 | -0.0113 | 0.0450 | 6900 | 0.8700 | 0.1125 | 0.7575 | 0.8600 | 0.7575 | 0 |
0 | 0.0538 | 0.0525 | 0.0500 | -0.0088 | 0.0413 | 6950 | 0.9150 | 0.1125 | 0.8025 | ... | ... | 0 |
30 | 0.0450 | 0.0313 | 0.0450 | -0.0075 | 0.0375 | 7000 | 0.9613 | 0.1138 | 0.8475 | 0.9600 | 0.8575 | 0 |
0 | 0.0400 | 0.0325 | 0.0413 | -0.0075 | 0.0338 | 7050 | 1.0075 | 0.1150 | 0.8925 | ... | ... | 0 |
20 | 0.0363 | 0.0313 | 0.0375 | -0.0063 | 0.0313 | 7100 | 1.0550 | 0.1163 | 0.9388 | 1.0200 | 1.0200 | 0 |
0 | 0.0275 | 0.0275 | 0.0338 | -0.0063 | 0.0275 | 7150 | 1.1025 | 0.1175 | 0.9850 | 0.9900 | 0.9900 | 0 |
0 | 0.0250 | 0.0250 | 0.0300 | -0.0050 | 0.0250 | 7200 | 1.1500 | 0.1175 | 1.0325 | 1.1500 | 1.1500 | 0 |
0 | ... | ... | 0.0275 | -0.0038 | 0.0238 | 7250 | 1.1975 | 0.1175 | 1.0800 | ... | ... | 0 |
0 | ... | ... | 0.0250 | -0.0038 | 0.0213 | 7300 | 1.2450 | 0.1175 | 1.1275 | 1.1200 | 1.1200 | 0 |
0 | ... | ... | 0.0225 | -0.0025 | 0.0200 | 7350 | 1.2938 | 0.1188 | 1.1750 | 1.2325 | 1.2325 | 0 |
75 | 0.0213 | 0.0188 | 0.0213 | -0.0025 | 0.0188 | 7400 | 1.3425 | 0.1200 | 1.2225 | ... | ... | 0 |
0 | ... | ... | 0.0200 | -0.0025 | 0.0175 | 7450 | 1.3913 | 0.1200 | 1.2713 | ... | ... | 0 |
29 | 0.0188 | 0.0150 | 0.0175 | -0.0013 | 0.0163 | 7500 | 1.4400 | 0.1200 | 1.3200 | ... | ... | 0 |
0 | 0.0163 | 0.0163 | 0.0163 | -0.0013 | 0.0150 | 7550 | 1.4888 | 0.1200 | 1.3688 | ... | ... | 0 |
26.75 | 0.0138 | 0.0138 | 0.0150 | -0.0013 | 0.0138 | 7600 | 1.5375 | 0.1200 | 1.4175 | ... | ... | 0 |
0 | 0.0138 | 0.0138 | 0.0138 | -0.0013 | 0.0125 | 7650 | 1.5875 | 0.1213 | 1.4663 | ... | ... | 0 |
0 | 0.0138 | 0.0138 | 0.0138 | -0.0013 | 0.0125 | 7700 | 1.6363 | 0.1213 | 1.5150 | ... | ... | 0 |
0 | ... | ... | 0.0125 | -0.0013 | 0.0113 | 7750 | 1.6850 | 0.1213 | 1.5638 | ... | ... | 0 |
0 | 0.0125 | 0.0100 | 0.0113 | 0 | 0.0113 | 7800 | 1.7350 | 0.1213 | 1.6138 | ... | ... | 0 |
0 | 0.0100 | 0.0100 | 0.0113 | -0.0013 | 0.0100 | 7850 | 1.7838 | 0.1213 | 1.6625 | ... | ... | 0 |
0 | ... | ... | 0.0100 | 0 | 0.0100 | 7900 | 1.8338 | 0.1225 | 1.7113 | ... | ... | 0 |
0 | ... | ... | 0.0100 | -0.0013 | 0.0088 | 7950 | 1.8825 | 0.1213 | 1.7613 | ... | ... | 0 |
5 | 0.0100 | 0.0088 | 0.0088 | 0 | 0.0088 | 8000 | 1.9325 | 0.1225 | 1.8100 | ... | ... | 0 |
0 | ... | ... | 0.0088 | -0.0013 | 0.0075 | 8050 | 1.9813 | 0.1213 | 1.8600 | ... | ... | 0 |
0 | ... | ... | 0.0075 | 0 | 0.0075 | 8100 | 2.0313 | 0.1225 | 1.9088 | ... | ... | 0 |
0 | ... | ... | 0.0075 | 0 | 0.0075 | 8150 | 2.0813 | 0.1225 | 1.9588 | ... | ... | 0 |
0 | 0.0063 | 0.0050 | 0.0063 | 0 | 0.0063 | 8200 | 2.1300 | 0.1225 | 2.0075 | ... | ... | 0 |
0 | ... | ... | 0.0063 | 0 | 0.0063 | 8250 | 2.1800 | 0.1225 | 2.0575 | ... | ... | 0 |
0 | 0.0050 | 0.0050 | 0.0063 | 0 | 0.0063 | 8300 | 2.2300 | 0.1225 | 2.1075 | ... | ... | 0 |
0 | ... | ... | 0.0050 | 0.0013 | 0.0063 | 8350 | 2.2800 | 0.1238 | 2.1563 | ... | ... | 0 |
0 | ... | ... | 0.0050 | 0 | 0.0050 | 8400 | 2.3288 | 0.1225 | 2.2063 | ... | ... | 0 |
0 | ... | ... | 0.0050 | 0 | 0.0050 | 8450 | 2.3788 | 0.1225 | 2.2563 | ... | ... | 0 |
40 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 8500 | 2.4288 | 0.1238 | 2.3050 | ... | ... | 0 |
0 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 8550 | 2.4788 | 0.1238 | 2.3550 | ... | ... | 0 |
0 | ... | ... | 0.0038 | 0.0013 | 0.0050 | 8600 | 2.5288 | 0.1238 | 2.4050 | ... | ... | 0 |
0 | ... | ... | 0.0038 | 0 | 0.0038 | 8650 | 2.5775 | 0.1225 | 2.4550 | ... | ... | 0 |
0 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 8700 | 2.6275 | 0.1238 | 2.5038 | 2.5163 | 2.5163 | 0 |
0 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 8750 | 2.6775 | 0.1238 | 2.5538 | ... | ... | 0 |
0 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 8800 | 2.7275 | 0.1238 | 2.6038 | ... | ... | 0 |
0 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 8850 | 2.7775 | 0.1238 | 2.6538 | ... | ... | 0 |
0 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 8900 | 2.8275 | 0.1238 | 2.7038 | ... | ... | 0 |
0 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 8950 | 2.8775 | 0.1238 | 2.7538 | 2.8825 | 2.8825 | 0 |
2 | ... | ... | 0.0013 | 0.0025 | 0.0038 | 9000 | 2.9263 | 0.1225 | 2.8038 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 9050 | 2.9763 | 0.1238 | 2.8525 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 9100 | 3.0263 | 0.1238 | 2.9025 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 9150 | 3.0763 | 0.1238 | 2.9525 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 9200 | 3.1263 | 0.1238 | 3.0025 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 9250 | 3.1763 | 0.1238 | 3.0525 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 9300 | 3.2263 | 0.1238 | 3.1025 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 9350 | 3.2763 | 0.1238 | 3.1525 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 9400 | 3.3263 | 0.1238 | 3.2025 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 9450 | 3.3763 | 0.1238 | 3.2525 | ... | ... | 0 |
0 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0025 | 9500 | 3.4263 | 0.1238 | 3.3025 | ... | ... | 0 |
0 | 0.0013 | 0.0013 | 0.0013 | 0.0013 | 0.0025 | 9550 | 3.4763 | 0.1238 | 3.3525 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 9600 | 3.5263 | 0.1238 | 3.4025 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 9750 | 3.6763 | 0.1238 | 3.5525 | ... | ... | 0 |
1 | ... | ... | 0.0013 | 0 | 0.0013 | 10000 | 3.9250 | 0.1225 | 3.8025 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 7.9250 | 0.1225 | 7.8025 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 8.9250 | 0.1225 | 8.8025 | ... | ... | 0 |
Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed. DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.