Underlying Price: 6.1800
Expiration Date: 08/26/22
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
1 | ... | ... | 3.1700 | 0.0375 | 3.2075 | 2950 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 3.1200 | 0.0375 | 3.1575 | 3000 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
1 | ... | ... | 3.0700 | 0.0375 | 3.1075 | 3050 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
2 | ... | ... | 3.0200 | 0.0375 | 3.0575 | 3100 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.9700 | 0.0375 | 3.0075 | 3150 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
1 | ... | ... | 2.9200 | 0.0375 | 2.9575 | 3200 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
1 | ... | ... | 2.8700 | 0.0375 | 2.9075 | 3250 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
2 | ... | ... | 2.8200 | 0.0375 | 2.8575 | 3300 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.7700 | 0.0375 | 2.8075 | 3350 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
1 | ... | ... | 2.7200 | 0.0375 | 2.7575 | 3400 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
3 | ... | ... | 2.6700 | 0.0375 | 2.7075 | 3450 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
1 | ... | ... | 2.6200 | 0.0375 | 2.6575 | 3500 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
1 | ... | ... | 2.5700 | 0.0375 | 2.6075 | 3550 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.5200 | 0.0375 | 2.5575 | 3600 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
1 | ... | ... | 2.4700 | 0.0388 | 2.5088 | 3650 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
1 | ... | ... | 2.4200 | 0.0388 | 2.4588 | 3700 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.3700 | 0.0388 | 2.4088 | 3750 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.3200 | 0.0388 | 2.3588 | 3800 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
1 | ... | ... | 2.2700 | 0.0388 | 2.3088 | 3850 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 2.2213 | 0.0375 | 2.2588 | 3900 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
6 | ... | ... | 2.1713 | 0.0375 | 2.2088 | 3950 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
7 | ... | ... | 2.1213 | 0.0375 | 2.1588 | 4000 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
2 | ... | ... | 2.0713 | 0.0375 | 2.1088 | 4050 | 0.0013 | 0 | 0.0013 | ... | ... | 20 |
8 | ... | ... | 2.0213 | 0.0375 | 2.0588 | 4100 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
2 | ... | ... | 1.9713 | 0.0375 | 2.0088 | 4150 | 0.0013 | 0 | 0.0013 | ... | ... | 11 |
1 | ... | ... | 1.9213 | 0.0375 | 1.9588 | 4200 | 0.0013 | 0 | 0.0013 | ... | ... | 74 |
2 | ... | ... | 1.8713 | 0.0375 | 1.9088 | 4250 | 0.0013 | 0 | 0.0013 | ... | ... | 32 |
2 | ... | ... | 1.8213 | 0.0375 | 1.8588 | 4300 | 0.0013 | 0 | 0.0013 | ... | ... | 247 |
7 | ... | ... | 1.7713 | 0.0375 | 1.8088 | 4350 | 0.0013 | 0 | 0.0013 | ... | ... | 36 |
3 | ... | ... | 1.7213 | 0.0375 | 1.7588 | 4400 | 0.0013 | 0 | 0.0013 | ... | ... | 12 |
8 | ... | ... | 1.6713 | 0.0375 | 1.7088 | 4450 | 0.0013 | 0 | 0.0013 | ... | ... | 11 |
3 | ... | ... | 1.6213 | 0.0375 | 1.6588 | 4500 | 0.0013 | 0 | 0.0013 | ... | ... | 20 |
1 | ... | ... | 1.5713 | 0.0375 | 1.6088 | 4550 | 0.0013 | 0 | 0.0013 | ... | ... | 96 |
2 | ... | ... | 1.5213 | 0.0375 | 1.5588 | 4600 | 0.0013 | 0 | 0.0013 | ... | ... | 16 |
4 | ... | ... | 1.4713 | 0.0375 | 1.5088 | 4650 | 0.0013 | 0 | 0.0013 | ... | ... | 44 |
2 | ... | ... | 1.4213 | 0.0375 | 1.4588 | 4700 | 0.0013 | 0 | 0.0013 | ... | ... | 5 |
5 | ... | ... | 1.3713 | 0.0375 | 1.4088 | 4750 | 0.0013 | 0 | 0.0013 | ... | ... | 151 |
6 | ... | ... | 1.3213 | 0.0375 | 1.3588 | 4800 | 0.0013 | 0 | 0.0013 | ... | ... | 232 |
10 | ... | ... | 1.2713 | 0.0375 | 1.3088 | 4850 | 0.0013 | 0 | 0.0013 | ... | ... | 447 |
6 | ... | ... | 1.2213 | 0.0375 | 1.2588 | 4900 | 0.0013 | 0 | 0.0013 | ... | ... | 99 |
2 | ... | ... | 1.1713 | 0.0375 | 1.2088 | 4950 | 0.0013 | 0 | 0.0013 | ... | ... | 30 |
61 | ... | ... | 1.1213 | 0.0375 | 1.1588 | 5000 | 0.0013 | 0 | 0.0013 | ... | ... | 1203 |
3 | ... | ... | 1.0713 | 0.0375 | 1.1088 | 5050 | 0.0013 | 0 | 0.0013 | ... | ... | 60 |
0 | ... | ... | 1.0213 | 0.0375 | 1.0588 | 5100 | 0.0013 | 0 | 0.0013 | ... | ... | 263 |
3 | ... | ... | 0.9713 | 0.0375 | 1.0088 | 5150 | 0.0013 | 0 | 0.0013 | ... | ... | 552 |
61 | ... | ... | 0.9213 | 0.0375 | 0.9588 | 5200 | 0.0013 | 0 | 0.0013 | ... | ... | 719 |
61 | ... | ... | 0.8713 | 0.0375 | 0.9088 | 5250 | 0.0013 | 0 | 0.0013 | ... | ... | 902 |
65 | ... | ... | 0.8213 | 0.0375 | 0.8588 | 5300 | 0.0013 | -0.0013 | 0.0025 | 0.0025 | 0.0013 | 651 |
1 | ... | ... | 0.7713 | 0.0375 | 0.8088 | 5350 | 0.0013 | 0 | 0.0013 | ... | ... | 427 |
73 | ... | ... | 0.7213 | 0.0375 | 0.7588 | 5400 | 0.0013 | -0.0013 | 0.0025 | 0.0025 | 0.0025 | 1132 |
13 | ... | ... | 0.6713 | 0.0375 | 0.7088 | 5450 | 0.0013 | -0.0013 | 0.0025 | ... | ... | 275 |
188 | ... | ... | 0.6225 | 0.0375 | 0.6600 | 5500 | 0.0025 | 0 | 0.0025 | ... | ... | 1880 |
9 | ... | ... | 0.5725 | 0.0375 | 0.6100 | 5550 | 0.0025 | -0.0013 | 0.0038 | ... | ... | 447 |
171 | ... | ... | 0.5238 | 0.0375 | 0.5613 | 5600 | 0.0038 | 0 | 0.0038 | ... | ... | 1013 |
127 | ... | ... | 0.4750 | 0.0375 | 0.5125 | 5650 | 0.0050 | 0 | 0.0050 | ... | ... | 1055 |
286 | ... | ... | 0.4275 | 0.0363 | 0.4638 | 5700 | 0.0063 | -0.0050 | 0.0113 | 0.0100 | 0.0100 | 918 |
174 | ... | ... | 0.3800 | 0.0363 | 0.4163 | 5750 | 0.0088 | -0.0013 | 0.0100 | ... | ... | 745 |
516 | ... | ... | 0.3338 | 0.0363 | 0.3700 | 5800 | 0.0100 | -0.0025 | 0.0125 | 0.0100 | 0.0100 | 3303 |
393 | ... | ... | 0.2900 | 0.0350 | 0.3250 | 5850 | 0.0138 | -0.0038 | 0.0175 | 0.0138 | 0.0138 | 396 |
193 | ... | ... | 0.2488 | 0.0338 | 0.2825 | 5900 | 0.0175 | -0.0075 | 0.0250 | 0.0175 | 0.0175 | 1308 |
252 | ... | ... | 0.2113 | 0.0313 | 0.2425 | 5950 | 0.0238 | -0.0113 | 0.0350 | 0.0300 | 0.0238 | 1123 |
5090 | 0.2338 | 0.1413 | 0.1600 | 0.0463 | 0.2063 | 6000 | 0.0425 | -0.0075 | 0.0500 | 0.0550 | 0.0425 | 6904 |
724 | 0.1300 | 0.1213 | 0.0925 | 0.0825 | 0.1750 | 6050 | 0.0550 | -0.0125 | 0.0675 | 0.0550 | 0.0550 | 1371 |
1057 | 0.1600 | 0.0925 | 0.1288 | 0.0175 | 0.1463 | 6100 | 0.0775 | -0.0113 | 0.0888 | 0.0775 | 0.0775 | 1205 |
661 | 0.0763 | 0.0713 | 0.0525 | 0.0675 | 0.1200 | 6150 | 0.1125 | -0.0138 | 0.1263 | ... | ... | 836 |
2743 | 0.0988 | 0.0900 | 0.0963 | 0 | 0.0963 | 6200 | 0.1288 | -0.0100 | 0.1388 | 0.1388 | 0.1288 | 1859 |
1820 | 0.0838 | 0.0750 | 0.0763 | 0.0075 | 0.0838 | 6250 | 0.1688 | -0.0225 | 0.1913 | ... | ... | 382 |
1377 | 0.0763 | 0.0363 | 0.0638 | -0.0025 | 0.0613 | 6300 | 0.2038 | -0.0250 | 0.2288 | ... | ... | 1029 |
441 | 0.0463 | 0.0400 | 0.0488 | -0.0088 | 0.0400 | 6350 | 0.2413 | -0.0263 | 0.2675 | ... | ... | 152 |
2232 | 0.0400 | 0.0388 | 0.0400 | 0 | 0.0400 | 6400 | 0.2813 | -0.0300 | 0.3113 | ... | ... | 852 |
316 | 0.0350 | 0.0350 | 0.0275 | 0.0050 | 0.0325 | 6450 | 0.3250 | -0.0300 | 0.3550 | ... | ... | 69 |
3868 | 0.0250 | 0.0250 | 0.0263 | -0.0013 | 0.0250 | 6500 | 0.3688 | -0.0325 | 0.4013 | ... | ... | 861 |
958 | 0.0200 | 0.0200 | 0.0225 | -0.0025 | 0.0200 | 6550 | 0.4150 | -0.0325 | 0.4475 | ... | ... | 442 |
1618 | 0.0163 | 0.0100 | 0.0113 | 0.0075 | 0.0188 | 6600 | 0.4613 | -0.0325 | 0.4938 | ... | ... | 716 |
772 | ... | ... | 0.0125 | 0.0038 | 0.0163 | 6650 | 0.5088 | -0.0338 | 0.5425 | ... | ... | 315 |
1036 | ... | ... | 0.0100 | 0.0038 | 0.0138 | 6700 | 0.5563 | -0.0338 | 0.5900 | 0.5588 | 0.5588 | 676 |
1973 | 0.0088 | 0.0088 | 0.0063 | 0.0050 | 0.0113 | 6750 | 0.5950 | -0.0088 | 0.6038 | 0.5950 | 0.5688 | 44 |
1466 | ... | ... | 0.0075 | 0.0025 | 0.0100 | 6800 | 0.6525 | -0.0350 | 0.6875 | ... | ... | 353 |
294 | ... | ... | 0.0075 | 0.0013 | 0.0088 | 6850 | 0.7013 | -0.0363 | 0.7375 | ... | ... | 125 |
609 | 0.0050 | 0.0050 | 0.0038 | 0.0038 | 0.0075 | 6900 | 0.7500 | -0.0363 | 0.7863 | ... | ... | 530 |
59 | ... | ... | 0.0063 | 0 | 0.0063 | 6950 | 0.7988 | -0.0375 | 0.8363 | ... | ... | 36 |
4699 | 0.0063 | 0.0050 | 0.0038 | 0.0025 | 0.0063 | 7000 | 0.8488 | -0.0363 | 0.8850 | ... | ... | 998 |
884 | ... | ... | 0.0050 | 0 | 0.0050 | 7050 | 0.8975 | -0.0375 | 0.9350 | ... | ... | 261 |
618 | 0.0038 | 0.0025 | 0.0013 | 0.0038 | 0.0050 | 7100 | 0.9475 | -0.0363 | 0.9838 | ... | ... | 269 |
349 | ... | ... | 0.0038 | 0 | 0.0038 | 7150 | 0.9963 | -0.0375 | 1.0338 | 0.9550 | 0.9550 | 138 |
460 | ... | ... | 0.0038 | 0 | 0.0038 | 7200 | 1.0463 | -0.0363 | 1.0825 | ... | ... | 220 |
2945 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 7250 | 1.0963 | -0.0363 | 1.1325 | ... | ... | 38 |
508 | ... | ... | 0.0025 | 0.0013 | 0.0038 | 7300 | 1.1463 | -0.0363 | 1.1825 | ... | ... | 59 |
81 | ... | ... | 0.0025 | 0 | 0.0025 | 7350 | 1.1950 | -0.0363 | 1.2313 | ... | ... | 44 |
1268 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 7400 | 1.2450 | -0.0363 | 1.2813 | ... | ... | 166 |
79 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 7450 | 1.2950 | -0.0363 | 1.3313 | ... | ... | 68 |
15907 | ... | ... | 0.0013 | 0 | 0.0013 | 7500 | 1.3438 | -0.0375 | 1.3813 | ... | ... | 62 |
354 | ... | ... | 0.0013 | 0 | 0.0013 | 7550 | 1.3938 | -0.0375 | 1.4313 | ... | ... | 2 |
458 | ... | ... | 0.0013 | 0 | 0.0013 | 7600 | 1.4438 | -0.0375 | 1.4813 | ... | ... | 99 |
56 | ... | ... | 0.0013 | 0 | 0.0013 | 7650 | 1.4938 | -0.0375 | 1.5313 | ... | ... | 3 |
382 | ... | ... | 0.0013 | 0 | 0.0013 | 7700 | 1.5438 | -0.0375 | 1.5813 | ... | ... | 4 |
1021 | ... | ... | 0.0013 | 0 | 0.0013 | 7750 | 1.5938 | -0.0375 | 1.6313 | ... | ... | 1 |
972 | ... | ... | 0.0013 | 0 | 0.0013 | 7800 | 1.6438 | -0.0375 | 1.6813 | ... | ... | 6 |
29 | ... | ... | 0.0013 | 0 | 0.0013 | 7850 | 1.6938 | -0.0375 | 1.7313 | ... | ... | 1 |
73 | ... | ... | 0.0013 | 0 | 0.0013 | 7900 | 1.7438 | -0.0375 | 1.7813 | ... | ... | 9 |
286 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | 7950 | 1.7938 | -0.0375 | 1.8313 | ... | ... | 3 |
4281 | ... | ... | 0.0013 | 0 | 0.0013 | 8000 | 1.8438 | -0.0375 | 1.8813 | ... | ... | 1 |
120 | ... | ... | 0.0013 | 0 | 0.0013 | 8050 | 1.8950 | 0.0013 | 1.8938 | 1.8950 | 1.8950 | 4 |
286 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | 8100 | 1.9438 | -0.0375 | 1.9813 | ... | ... | 2 |
411 | ... | ... | 0.0013 | 0 | 0.0013 | 8150 | 1.9938 | -0.0375 | 2.0313 | ... | ... | 1 |
838 | ... | ... | 0.0013 | 0 | 0.0013 | 8200 | 2.0438 | -0.0375 | 2.0813 | ... | ... | 3 |
899 | ... | ... | 0.0013 | 0 | 0.0013 | 8250 | 2.0938 | -0.0375 | 2.1313 | 2.1988 | 2.1988 | 2 |
66 | ... | ... | 0.0013 | 0 | 0.0013 | 8300 | 2.1438 | -0.0375 | 2.1813 | ... | ... | 0 |
85 | ... | ... | 0.0013 | 0 | 0.0013 | 8350 | 2.1938 | -0.0375 | 2.2313 | ... | ... | 3 |
357 | ... | ... | 0.0013 | 0 | 0.0013 | 8400 | 2.2438 | -0.0363 | 2.2800 | ... | ... | 0 |
64 | ... | ... | 0.0013 | 0 | 0.0013 | 8450 | 2.2938 | -0.0363 | 2.3300 | ... | ... | 4 |
6583 | ... | ... | 0.0013 | 0 | 0.0013 | 8500 | 2.3438 | -0.0363 | 2.3800 | ... | ... | 46 |
18 | ... | ... | 0.0013 | 0 | 0.0013 | 8550 | 2.3938 | -0.0363 | 2.4300 | ... | ... | 1 |
69 | ... | ... | 0.0013 | 0 | 0.0013 | 8600 | 2.4438 | -0.0363 | 2.4800 | ... | ... | 2 |
2 | ... | ... | 0.0013 | 0 | 0.0013 | 8650 | 2.4938 | -0.0363 | 2.5300 | ... | ... | 1 |
69 | ... | ... | 0.0013 | 0 | 0.0013 | 8700 | 2.5438 | -0.0363 | 2.5800 | ... | ... | 1 |
100 | ... | ... | 0.0013 | 0 | 0.0013 | 8750 | 2.5925 | -0.0375 | 2.6300 | ... | ... | 1 |
117 | ... | ... | 0.0013 | 0 | 0.0013 | 8800 | 2.6425 | -0.0375 | 2.6800 | ... | ... | 2 |
27 | ... | ... | 0.0013 | 0 | 0.0013 | 8850 | 2.6925 | -0.0375 | 2.7300 | ... | ... | 2 |
3 | ... | ... | 0.0013 | 0 | 0.0013 | 8900 | 2.7425 | -0.0375 | 2.7800 | ... | ... | 6 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 8950 | 2.7925 | -0.0375 | 2.8300 | ... | ... | 3 |
2744 | ... | ... | 0.0013 | 0 | 0.0013 | 9000 | 2.8425 | -0.0375 | 2.8800 | ... | ... | 2 |
4 | ... | ... | 0.0013 | 0 | 0.0013 | 9050 | 2.8925 | -0.0375 | 2.9300 | ... | ... | 1 |
170 | ... | ... | 0.0013 | 0 | 0.0013 | 9100 | 2.9425 | -0.0375 | 2.9800 | ... | ... | 2 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 9150 | 2.9925 | -0.0375 | 3.0300 | ... | ... | 2 |
108 | ... | ... | 0.0013 | 0 | 0.0013 | 9200 | 3.0425 | -0.0375 | 3.0800 | ... | ... | 1 |
23 | ... | ... | 0.0013 | 0 | 0.0013 | 9250 | 3.0925 | -0.0375 | 3.1300 | ... | ... | 0 |
68 | ... | ... | 0.0013 | 0 | 0.0013 | 9300 | 3.1425 | -0.0375 | 3.1800 | ... | ... | 2 |
30 | ... | ... | 0.0013 | 0 | 0.0013 | 9350 | 3.1925 | -0.0375 | 3.2300 | ... | ... | 2 |
25 | ... | ... | 0.0013 | 0 | 0.0013 | 9400 | 3.2425 | -0.0375 | 3.2800 | ... | ... | 0 |
42 | ... | ... | 0.0013 | 0 | 0.0013 | 9450 | 3.2925 | -0.0375 | 3.3300 | ... | ... | 2 |
560 | ... | ... | 0.0013 | 0 | 0.0013 | 9500 | 3.3425 | -0.0375 | 3.3800 | ... | ... | 1 |
133 | ... | ... | 0.0013 | 0 | 0.0013 | 9550 | 3.3925 | -0.0375 | 3.4300 | ... | ... | 4 |
1255 | ... | ... | 0.0013 | 0 | 0.0013 | 10000 | 3.8425 | -0.0375 | 3.8800 | ... | ... | 1 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 6.8425 | -0.0375 | 6.8800 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 8.8425 | -0.0375 | 8.8800 | ... | ... | 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.