Underlying Price: 5.5075
Expiration Date: 04/23/21
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 2.6663 | 0.1675 | 2.8338 | 2700 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.6163 | 0.1675 | 2.7838 | 2750 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.5663 | 0.1675 | 2.7338 | 2800 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.5163 | 0.1675 | 2.6838 | 2850 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.4663 | 0.1675 | 2.6338 | 2900 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.4163 | 0.1675 | 2.5838 | 2950 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
1000 | ... | ... | 2.3663 | 0.1675 | 2.5338 | 3000 | 0.0013 | 0 | 0.0013 | ... | ... | 31 |
0 | ... | ... | 2.3163 | 0.1675 | 2.4838 | 3050 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.2663 | 0.1675 | 2.4338 | 3100 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.2163 | 0.1675 | 2.3838 | 3150 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
24 | ... | ... | 2.1663 | 0.1675 | 2.3338 | 3200 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.1163 | 0.1675 | 2.2838 | 3250 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.0663 | 0.1675 | 2.2338 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | 75 |
0 | ... | ... | 2.0163 | 0.1675 | 2.1838 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.9663 | 0.1675 | 2.1338 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.9163 | 0.1675 | 2.0838 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.8663 | 0.1675 | 2.0338 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.8163 | 0.1675 | 1.9838 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 1.7663 | 0.1675 | 1.9338 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 92 |
0 | ... | ... | 1.7163 | 0.1675 | 1.8838 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 19 |
0 | ... | ... | 1.6663 | 0.1675 | 1.8338 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 31 |
0 | ... | ... | 1.6163 | 0.1675 | 1.7838 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 22 |
15 | ... | ... | 1.5663 | 0.1675 | 1.7338 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 146 |
623 | ... | ... | 1.5163 | 0.1675 | 1.6838 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | 938 |
500 | ... | ... | 1.4663 | 0.1675 | 1.6338 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | 638 |
329 | ... | ... | 1.4163 | 0.1675 | 1.5838 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | 354 |
22 | ... | ... | 1.3663 | 0.1675 | 1.5338 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | 236 |
24 | ... | ... | 1.3163 | 0.1675 | 1.4838 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | 78 |
29 | ... | ... | 1.2663 | 0.1675 | 1.4338 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | 744 |
137 | ... | ... | 1.2163 | 0.1675 | 1.3838 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | 591 |
45 | 1.2700 | 1.2700 | 1.1025 | 0.2313 | 1.3338 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | 600 |
58 | ... | ... | 1.1163 | 0.1675 | 1.2838 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | 249 |
28 | ... | ... | 1.0663 | 0.1675 | 1.2338 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | 1026 |
28 | ... | ... | 1.0163 | 0.1675 | 1.1838 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | 167 |
53 | 1.1050 | 1.0800 | 1.1338 | -0.0438 | 1.0900 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | 2011 |
145 | 1.0150 | 1.0150 | 1.0838 | -0.0688 | 1.0150 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | 421 |
1099 | 0.9925 | 0.9900 | 1.0338 | -0.0413 | 0.9925 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | 3350 |
12 | ... | ... | 0.8163 | 0.1675 | 0.9838 | 4550 | 0.0013 | 0 | 0.0013 | ... | ... | 306 |
1778 | 0.9275 | 0.8650 | 0.9338 | -0.0338 | 0.9000 | 4600 | 0.0013 | 0 | 0.0013 | ... | ... | 1836 |
362 | 0.8150 | 0.8150 | 0.8838 | -0.0688 | 0.8150 | 4650 | 0.0013 | 0 | 0.0013 | ... | ... | 424 |
638 | 0.8000 | 0.7800 | 0.8338 | -0.0538 | 0.7800 | 4700 | 0.0013 | 0 | 0.0013 | ... | ... | 546 |
648 | 0.7125 | 0.7125 | 0.7838 | -0.0713 | 0.7125 | 4750 | 0.0013 | 0 | 0.0013 | ... | ... | 626 |
563 | 0.6900 | 0.6600 | 0.7338 | -0.0438 | 0.6900 | 4800 | 0.0013 | 0 | 0.0013 | ... | ... | 776 |
314 | 0.6350 | 0.6200 | 0.6838 | -0.0638 | 0.6200 | 4850 | 0.0013 | 0 | 0.0013 | ... | ... | 69 |
629 | 0.6000 | 0.5975 | 0.6338 | -0.0363 | 0.5975 | 4900 | 0.0013 | 0 | 0.0013 | ... | ... | 596 |
102 | 0.5600 | 0.5300 | 0.5838 | -0.0313 | 0.5525 | 4950 | 0.0013 | 0 | 0.0013 | ... | ... | 329 |
630 | 0.4900 | 0.4550 | 0.5338 | -0.0488 | 0.4850 | 5000 | 0.0013 | 0 | 0.0013 | ... | ... | 691 |
72 | ... | ... | 0.3163 | 0.1675 | 0.4838 | 5050 | 0.0013 | 0 | 0.0013 | ... | ... | 38 |
377 | 0.3850 | 0.3563 | 0.4338 | -0.0775 | 0.3563 | 5100 | 0.0013 | -0.0013 | 0.0025 | ... | ... | 329 |
175 | ... | ... | 0.2200 | 0.1638 | 0.3838 | 5150 | 0.0013 | -0.0038 | 0.0050 | ... | ... | 48 |
633 | 0.2900 | 0.2888 | 0.3338 | -0.0450 | 0.2888 | 5200 | 0.0013 | -0.0150 | 0.0163 | 0.0088 | 0.0088 | 227 |
123 | 0.1300 | 0.1300 | 0.1313 | 0.1525 | 0.2838 | 5250 | 0.0013 | -0.0150 | 0.0163 | ... | ... | 82 |
506 | ... | ... | 0.0938 | 0.1400 | 0.2338 | 5300 | 0.0013 | -0.0275 | 0.0288 | ... | ... | 150 |
7 | 0.2000 | 0.2000 | 0.0763 | 0.1100 | 0.1863 | 5350 | 0.0038 | -0.0500 | 0.0538 | 0.0438 | 0.0100 | 205 |
454 | 0.1350 | 0.1350 | 0.1413 | -0.0063 | 0.1350 | 5400 | 0.0050 | -0.0038 | 0.0088 | 0.0088 | 0.0050 | 10 |
327 | 0.0400 | 0.0325 | 0.1013 | -0.0613 | 0.0400 | 5450 | 0.0100 | -0.0088 | 0.0188 | 0.0325 | 0.0100 | 110 |
416 | 0.0300 | 0.0075 | 0.0688 | -0.0613 | 0.0075 | 5500 | 0.0075 | -0.0288 | 0.0363 | 0.0250 | 0.0075 | 3 |
202 | ... | ... | 0.0050 | 0.0375 | 0.0425 | 5550 | 0.0600 | -0.1300 | 0.1900 | ... | ... | 13 |
22 | 0.0400 | 0.0188 | 0.0038 | 0.0200 | 0.0238 | 5600 | 0.1213 | 0.0300 | 0.0913 | 0.1500 | 0.1213 | 11 |
0 | ... | ... | 0.0013 | 0.0113 | 0.0125 | 5650 | 0.1300 | -0.1563 | 0.2863 | ... | ... | 13 |
0 | ... | ... | 0.0013 | 0.0050 | 0.0063 | 5700 | 0.1738 | -0.1625 | 0.3363 | ... | ... | 0 |
1 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 5750 | 0.2200 | -0.1663 | 0.3863 | ... | ... | 0 |
1 | ... | ... | 0.0013 | 0 | 0.0013 | 5800 | 0.2688 | -0.1675 | 0.4363 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5850 | 0.3188 | -0.1675 | 0.4863 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 5900 | 0.3688 | -0.1675 | 0.5363 | ... | ... | 0 |
1 | ... | ... | 0.0013 | 0 | 0.0013 | 5950 | 0.4188 | -0.1675 | 0.5863 | ... | ... | 0 |
102 | ... | ... | 0.0013 | 0 | 0.0013 | 6000 | 0.4688 | -0.1675 | 0.6363 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6050 | 0.5188 | -0.1675 | 0.6863 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6100 | 0.5688 | -0.1675 | 0.7363 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6150 | 0.6188 | -0.1675 | 0.7863 | ... | ... | 0 |
1 | ... | ... | 0.0013 | 0 | 0.0013 | 6200 | 0.6688 | -0.1675 | 0.8363 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6250 | 0.7188 | -0.1675 | 0.8863 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6300 | 0.7688 | -0.1675 | 0.9363 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6350 | 0.8188 | -0.1675 | 0.9863 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6400 | 0.8688 | -0.1675 | 1.0363 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6450 | 0.9188 | -0.1675 | 1.0863 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6500 | 0.9688 | -0.1675 | 1.1363 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6550 | 1.0188 | -0.1675 | 1.1863 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 6600 | 1.0688 | -0.1675 | 1.2363 | ... | ... | 0 |
0 | ... | ... | ... | ... | 0.0013 | 6650 | 1.1188 | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 6700 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | ... | ... | ... | 6750 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | ... | ... | ... | 6800 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | ... | ... | ... | 6850 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | ... | ... | ... | 6900 | 0 | 0 | 0 | 0 | 0 | 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.