Underlying Price: 7.3200
Expiration Date: 05/20/22
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 4.4113 | -0.0413 | 4.3700 | 2950 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 4.3613 | -0.0413 | 4.3200 | 3000 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 4.3113 | -0.0413 | 4.2700 | 3050 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 4.2613 | -0.0413 | 4.2200 | 3100 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 4.2113 | -0.0413 | 4.1700 | 3150 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 4.1613 | -0.0413 | 4.1200 | 3200 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 4.1113 | -0.0413 | 4.0700 | 3250 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 4.0613 | -0.0413 | 4.0200 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 4.0113 | -0.0413 | 3.9700 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 3.9613 | -0.0413 | 3.9200 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 3.9113 | -0.0413 | 3.8700 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 3.8613 | -0.0413 | 3.8200 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 3.8113 | -0.0413 | 3.7700 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 3.7613 | -0.0413 | 3.7200 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 3.7113 | -0.0413 | 3.6700 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 3.6613 | -0.0413 | 3.6200 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 3.6113 | -0.0413 | 3.5700 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 3.5613 | -0.0413 | 3.5200 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 3.5113 | -0.0413 | 3.4700 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 3.4613 | -0.0413 | 3.4200 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 3.4113 | -0.0413 | 3.3700 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 3.3613 | -0.0413 | 3.3200 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 3.3113 | -0.0413 | 3.2700 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 3.2613 | -0.0413 | 3.2200 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 3.2113 | -0.0413 | 3.1700 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 3.1613 | -0.0413 | 3.1200 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 3.1113 | -0.0413 | 3.0700 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 3.0613 | -0.0413 | 3.0200 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 3.0113 | -0.0413 | 2.9700 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.9613 | -0.0413 | 2.9200 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | 1 |
0 | ... | ... | 2.9113 | -0.0413 | 2.8700 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | 1 |
0 | ... | ... | 2.8613 | -0.0413 | 2.8200 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.8113 | -0.0413 | 2.7700 | 4550 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.7613 | -0.0413 | 2.7200 | 4600 | 0.0013 | 0 | 0.0013 | ... | ... | 10 |
0 | ... | ... | 2.7113 | -0.0413 | 2.6700 | 4650 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.6613 | -0.0413 | 2.6200 | 4700 | 0.0013 | 0 | 0.0013 | ... | ... | 2 |
0 | ... | ... | 2.6113 | -0.0413 | 2.5700 | 4750 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.5613 | -0.0413 | 2.5200 | 4800 | 0.0013 | 0 | 0.0013 | ... | ... | 1 |
0 | ... | ... | 2.5113 | -0.0413 | 2.4700 | 4850 | 0.0013 | 0 | 0.0013 | ... | ... | 2 |
0 | ... | ... | 2.4613 | -0.0413 | 2.4200 | 4900 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.4113 | -0.0413 | 2.3700 | 4950 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
1 | ... | ... | 2.3613 | -0.0413 | 2.3200 | 5000 | 0.0013 | 0 | 0.0013 | ... | ... | 236 |
0 | ... | ... | 2.3113 | -0.0413 | 2.2700 | 5050 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.2613 | -0.0413 | 2.2200 | 5100 | 0.0013 | 0 | 0.0013 | ... | ... | 143 |
0 | ... | ... | 2.2113 | -0.0413 | 2.1700 | 5150 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.1613 | -0.0413 | 2.1200 | 5200 | 0.0013 | 0 | 0.0013 | ... | ... | 28 |
0 | ... | ... | 2.1113 | -0.0413 | 2.0700 | 5250 | 0.0013 | 0 | 0.0013 | ... | ... | 75 |
0 | ... | ... | 2.0613 | -0.0413 | 2.0200 | 5300 | 0.0013 | 0 | 0.0013 | ... | ... | 93 |
0 | ... | ... | 2.0113 | -0.0413 | 1.9700 | 5350 | 0.0013 | 0 | 0.0013 | ... | ... | 300 |
0 | ... | ... | 1.9613 | -0.0413 | 1.9200 | 5400 | 0.0013 | 0 | 0.0013 | ... | ... | 324 |
0 | ... | ... | 1.9113 | -0.0413 | 1.8700 | 5450 | 0.0013 | 0 | 0.0013 | ... | ... | 48 |
17 | ... | ... | 1.8613 | -0.0413 | 1.8200 | 5500 | 0.0013 | 0 | 0.0013 | ... | ... | 348 |
13 | ... | ... | 1.8113 | -0.0413 | 1.7700 | 5550 | 0.0013 | 0 | 0.0013 | ... | ... | 100 |
74 | ... | ... | 1.7613 | -0.0413 | 1.7200 | 5600 | 0.0013 | 0 | 0.0013 | ... | ... | 293 |
85 | ... | ... | 1.7113 | -0.0413 | 1.6700 | 5650 | 0.0013 | 0 | 0.0013 | ... | ... | 18 |
67 | 1.5900 | 1.5900 | 1.6313 | -0.0113 | 1.6200 | 5700 | 0.0013 | 0 | 0.0013 | ... | ... | 306 |
0 | ... | ... | 1.6113 | -0.0413 | 1.5700 | 5750 | 0.0013 | 0 | 0.0013 | ... | ... | 21 |
33 | ... | ... | 1.5613 | -0.0413 | 1.5200 | 5800 | 0.0013 | 0 | 0.0013 | ... | ... | 421 |
0 | ... | ... | 1.5113 | -0.0413 | 1.4700 | 5850 | 0.0013 | 0 | 0.0013 | ... | ... | 222 |
54 | ... | ... | 1.4613 | -0.0413 | 1.4200 | 5900 | 0.0013 | 0 | 0.0013 | ... | ... | 95 |
20 | 1.3763 | 1.3763 | 1.4175 | -0.0475 | 1.3700 | 5950 | 0.0013 | 0 | 0.0013 | ... | ... | 110 |
548 | ... | ... | 1.3613 | -0.0413 | 1.3200 | 6000 | 0.0013 | 0 | 0.0013 | ... | ... | 691 |
4 | ... | ... | 1.3113 | -0.0413 | 1.2700 | 6050 | 0.0013 | 0 | 0.0013 | ... | ... | 22 |
16 | ... | ... | 1.2613 | -0.0413 | 1.2200 | 6100 | 0.0013 | 0 | 0.0013 | ... | ... | 204 |
21 | ... | ... | 1.2113 | -0.0413 | 1.1700 | 6150 | 0.0013 | 0 | 0.0013 | ... | ... | 85 |
39 | ... | ... | 1.1613 | -0.0413 | 1.1200 | 6200 | 0.0013 | 0 | 0.0013 | ... | ... | 367 |
16 | ... | ... | 1.1113 | -0.0413 | 1.0700 | 6250 | 0.0013 | 0 | 0.0013 | ... | ... | 26 |
304 | ... | ... | 1.0613 | -0.0413 | 1.0200 | 6300 | 0.0013 | 0 | 0.0013 | ... | ... | 770 |
1 | ... | ... | 1.0113 | -0.0413 | 0.9700 | 6350 | 0.0013 | 0 | 0.0013 | ... | ... | 127 |
332 | ... | ... | 0.9613 | -0.0413 | 0.9200 | 6400 | 0.0013 | 0 | 0.0013 | ... | ... | 356 |
100 | ... | ... | 0.9113 | -0.0413 | 0.8700 | 6450 | 0.0013 | 0 | 0.0013 | ... | ... | 14 |
605 | 0.8100 | 0.8100 | 0.8513 | -0.0313 | 0.8200 | 6500 | 0.0013 | 0 | 0.0013 | ... | ... | 859 |
40 | 0.7600 | 0.7600 | 0.8013 | -0.0313 | 0.7700 | 6550 | 0.0013 | 0 | 0.0013 | ... | ... | 121 |
139 | ... | ... | 0.7613 | -0.0413 | 0.7200 | 6600 | 0.0013 | 0 | 0.0013 | ... | ... | 353 |
80 | ... | ... | 0.7113 | -0.0413 | 0.6700 | 6650 | 0.0013 | 0 | 0.0013 | ... | ... | 82 |
260 | 0.6300 | 0.5950 | 0.6613 | -0.0413 | 0.6200 | 6700 | 0.0013 | 0 | 0.0013 | ... | ... | 718 |
4 | ... | ... | 0.6113 | -0.0413 | 0.5700 | 6750 | 0.0013 | 0 | 0.0013 | ... | ... | 184 |
159 | ... | ... | 0.5613 | -0.0413 | 0.5200 | 6800 | 0.0013 | 0 | 0.0013 | ... | ... | 729 |
41 | ... | ... | 0.5113 | -0.0413 | 0.4700 | 6850 | 0.0013 | 0 | 0.0013 | ... | ... | 587 |
218 | ... | ... | 0.4613 | -0.0413 | 0.4200 | 6900 | 0.0013 | -0.0025 | 0.0038 | 0.0025 | 0.0025 | 642 |
411 | ... | ... | 0.4113 | -0.0413 | 0.3700 | 6950 | 0.0013 | -0.0013 | 0.0025 | ... | ... | 1615 |
1276 | 0.3138 | 0.3025 | 0.3488 | -0.0288 | 0.3200 | 7000 | 0.0013 | -0.0013 | 0.0025 | 0.0050 | 0 | 2866 |
25 | 0.2525 | 0.2525 | 0.2938 | -0.0238 | 0.2700 | 7050 | 0.0013 | -0.0038 | 0.0050 | ... | ... | 885 |
173 | 0.2275 | 0.2000 | 0.2525 | -0.0325 | 0.2200 | 7100 | 0.0013 | -0.0013 | 0.0025 | 0.0013 | 0.0013 | 1343 |
101 | ... | ... | 0.2138 | -0.0438 | 0.1700 | 7150 | 0.0025 | -0.0013 | 0.0038 | 0.0025 | 0.0025 | 173 |
2769 | 0.1275 | 0.1075 | 0.1663 | -0.0463 | 0.1200 | 7200 | 0.0013 | -0.0050 | 0.0063 | 0.0063 | 0.0013 | 1520 |
1652 | 0.0675 | 0.0450 | 0.1213 | -0.0513 | 0.0700 | 7250 | 0.0075 | -0.0063 | 0.0138 | 0.0200 | 0.0075 | 368 |
474 | 0.0388 | 0.0200 | 0.0850 | -0.0650 | 0.0200 | 7300 | 0.0025 | -0.0225 | 0.0250 | 0.0550 | 0 | 759 |
140 | 0.0200 | 0.0025 | 0.0513 | -0.0488 | 0.0025 | 7350 | 0.0300 | -0.0113 | 0.0413 | 0.0700 | 0.0250 | 334 |
910 | 0.0150 | 0.0025 | 0.0275 | -0.0250 | 0.0025 | 7400 | 0.0800 | 0.0063 | 0.0738 | 0.1050 | 0.0700 | 811 |
81 | 0.0025 | 0.0025 | 0.0138 | -0.0113 | 0.0025 | 7450 | 0.1300 | 0 | 0.1300 | 0.1563 | 0.1550 | 57 |
872 | 0.0200 | 0.0075 | 0.0275 | -0.0200 | 0.0075 | 7500 | 0.1800 | 0.0375 | 0.1425 | 0.1900 | 0.1700 | 439 |
54 | ... | ... | 0.0175 | -0.0125 | 0.0050 | 7550 | 0.2300 | 0.0350 | 0.1950 | ... | ... | 0 |
859 | 0.0100 | 0.0050 | 0.0138 | -0.0113 | 0.0025 | 7600 | 0.2800 | 0.0375 | 0.2425 | ... | ... | 293 |
576 | ... | ... | 0.0075 | -0.0063 | 0.0013 | 7650 | 0.3300 | 0.0388 | 0.2913 | ... | ... | 1 |
520 | ... | ... | 0.0050 | -0.0038 | 0.0013 | 7700 | 0.3800 | 0.0388 | 0.3413 | ... | ... | 45 |
770 | 0.0013 | 0.0013 | 0.0038 | -0.0025 | 0.0013 | 7750 | 0.4300 | 0.0388 | 0.3913 | ... | ... | 0 |
893 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 7800 | 0.4800 | 0.0388 | 0.4413 | ... | ... | 24 |
711 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 7850 | 0.5300 | 0.0388 | 0.4913 | ... | ... | 1 |
1074 | ... | ... | 0.0013 | 0 | 0.0013 | 7900 | 0.5800 | 0.0388 | 0.5413 | ... | ... | 7 |
192 | ... | ... | 0.0013 | 0 | 0.0013 | 7950 | 0.6300 | 0.0388 | 0.5913 | ... | ... | 0 |
1863 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | 8000 | 0.6800 | 0.0388 | 0.6413 | ... | ... | 49 |
327 | ... | ... | 0.0013 | 0 | 0.0013 | 8050 | 0.7300 | 0.0388 | 0.6913 | ... | ... | 2 |
588 | ... | ... | 0.0013 | 0 | 0.0013 | 8100 | 0.7800 | 0.0388 | 0.7413 | ... | ... | 2 |
217 | ... | ... | 0.0013 | 0 | 0.0013 | 8150 | 0.8300 | 0.0388 | 0.7913 | ... | ... | 0 |
245 | ... | ... | 0.0013 | 0 | 0.0013 | 8200 | 0.8800 | 0.0388 | 0.8413 | ... | ... | 0 |
97 | ... | ... | 0.0013 | 0 | 0.0013 | 8250 | 0.9300 | 0.0388 | 0.8913 | ... | ... | 0 |
90 | ... | ... | 0.0013 | 0 | 0.0013 | 8300 | 0.9800 | 0.0388 | 0.9413 | ... | ... | 0 |
10 | ... | ... | 0.0013 | 0 | 0.0013 | 8350 | 1.0300 | 0.0388 | 0.9913 | ... | ... | 0 |
52 | ... | ... | 0.0013 | 0 | 0.0013 | 8400 | 1.0800 | 0.0388 | 1.0413 | ... | ... | 2 |
33 | ... | ... | 0.0013 | 0 | 0.0013 | 8450 | 1.1300 | 0.0388 | 1.0913 | ... | ... | 0 |
2320 | ... | ... | 0.0013 | 0 | 0.0013 | 8500 | 1.1800 | 0.0275 | 1.1525 | 1.1913 | 1.1913 | 0 |
49 | ... | ... | 0.0013 | 0 | 0.0013 | 8550 | 1.2300 | 0.0388 | 1.1913 | ... | ... | 0 |
185 | ... | ... | 0.0013 | 0 | 0.0013 | 8600 | 1.2800 | 0.0388 | 1.2413 | ... | ... | 1 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 8650 | 1.3300 | 0.0388 | 1.2913 | ... | ... | 2 |
54 | ... | ... | 0.0013 | 0 | 0.0013 | 8700 | 1.3800 | 0.0388 | 1.3413 | ... | ... | 2 |
55 | ... | ... | 0.0013 | 0 | 0.0013 | 8750 | 1.4300 | 0.0388 | 1.3913 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 8800 | 1.4800 | 0.0388 | 1.4413 | ... | ... | 0 |
1 | ... | ... | 0.0013 | 0 | 0.0013 | 8850 | 1.5300 | 0.0388 | 1.4913 | ... | ... | 1 |
27 | ... | ... | 0.0013 | 0 | 0.0013 | 8900 | 1.5800 | 0.0388 | 1.5413 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 8950 | 1.6300 | 0.0388 | 1.5913 | ... | ... | 0 |
1221 | ... | ... | 0.0013 | 0 | 0.0013 | 9000 | 1.6800 | 0.0388 | 1.6413 | ... | ... | 2 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 9050 | 1.7300 | 0.0388 | 1.6913 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 9100 | 1.7800 | 0.0388 | 1.7413 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 9150 | 1.8300 | 0.0388 | 1.7913 | ... | ... | 1 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 9200 | 1.8800 | 0.0388 | 1.8413 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 9250 | 1.9300 | 0.0388 | 1.8913 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 9300 | 1.9800 | 0.0388 | 1.9413 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 9350 | 2.0300 | 0.0388 | 1.9913 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 9400 | 2.0800 | 0.0388 | 2.0413 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 9450 | 2.1300 | 0.0388 | 2.0913 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 9500 | 2.1800 | 0.0388 | 2.1413 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 9550 | 2.2300 | 0.0388 | 2.1913 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 10000 | 2.6800 | 0.0388 | 2.6413 | ... | ... | 1 |
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.