Underlying Price: 13.9525
Expiration Date: 07/22/22
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 7.8800 | -0.6275 | 7.2525 | 6700 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 7.7800 | -0.6275 | 7.1525 | 6800 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 7.6800 | -0.6275 | 7.0525 | 6900 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 7.5800 | -0.6275 | 6.9525 | 7000 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 7.4800 | -0.6275 | 6.8525 | 7100 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 7.3800 | -0.6275 | 6.7525 | 7200 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 7.2800 | -0.6275 | 6.6525 | 7300 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 7.1800 | -0.6275 | 6.5525 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 7.0800 | -0.6275 | 6.4525 | 7500 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 6.9800 | -0.6275 | 6.3525 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 6.8800 | -0.6275 | 6.2525 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 6.7800 | -0.6275 | 6.1525 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 6.6800 | -0.6275 | 6.0525 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 6.5800 | -0.6275 | 5.9525 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 6.4800 | -0.6275 | 5.8525 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 6.3800 | -0.6275 | 5.7525 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 6.2800 | -0.6275 | 5.6525 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 6.1800 | -0.6275 | 5.5525 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 6.0800 | -0.6275 | 5.4525 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 5.9800 | -0.6275 | 5.3525 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 5.8800 | -0.6275 | 5.2525 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 5.7800 | -0.6275 | 5.1525 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 5.6800 | -0.6275 | 5.0525 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 5.5800 | -0.6275 | 4.9525 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 5.4800 | -0.6275 | 4.8525 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 5.3800 | -0.6275 | 4.7525 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 5.2800 | -0.6275 | 4.6525 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 5.1800 | -0.6275 | 4.5525 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 5.0800 | -0.6275 | 4.4525 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 4.9800 | -0.6275 | 4.3525 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 4.8800 | -0.6275 | 4.2525 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 4.7800 | -0.6275 | 4.1525 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 4.6800 | -0.6275 | 4.0525 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | 19 |
0 | ... | ... | 4.5800 | -0.6275 | 3.9525 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 4.4800 | -0.6275 | 3.8525 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
1 | ... | ... | 4.3800 | -0.6275 | 3.7525 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 4.2800 | -0.6275 | 3.6525 | 10300 | 0.0025 | 0.0013 | 0.0013 | ... | ... | 18 |
0 | ... | ... | 4.1800 | -0.6263 | 3.5538 | 10400 | 0.0025 | 0.0013 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 4.0800 | -0.6263 | 3.4538 | 10500 | 0.0025 | 0.0013 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 3.9800 | -0.6263 | 3.3538 | 10600 | 0.0025 | 0.0013 | 0.0013 | ... | ... | 3 |
0 | ... | ... | 3.8800 | -0.6263 | 3.2538 | 10700 | 0.0025 | 0.0013 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 3.7800 | -0.6250 | 3.1550 | 10800 | 0.0038 | 0.0025 | 0.0013 | ... | ... | 71 |
0 | ... | ... | 3.6800 | -0.6250 | 3.0550 | 10900 | 0.0038 | 0.0025 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 3.5800 | -0.6250 | 2.9550 | 11000 | 0.0038 | 0.0025 | 0.0013 | ... | ... | 109 |
0 | ... | ... | 3.4813 | -0.6250 | 2.8563 | 11100 | 0.0050 | 0.0025 | 0.0025 | ... | ... | 0 |
0 | ... | ... | 3.3813 | -0.6250 | 2.7563 | 11200 | 0.0050 | 0.0025 | 0.0025 | ... | ... | 17 |
1 | ... | ... | 3.2813 | -0.6238 | 2.6575 | 11300 | 0.0063 | 0.0038 | 0.0025 | ... | ... | 1 |
1 | ... | ... | 3.1813 | -0.6238 | 2.5575 | 11400 | 0.0075 | 0.0050 | 0.0025 | 0.0050 | 0.0050 | 48 |
0 | ... | ... | 3.0825 | -0.6238 | 2.4588 | 11500 | 0.0075 | 0.0038 | 0.0038 | 0.0050 | 0.0050 | 125 |
0 | ... | ... | 2.9825 | -0.6225 | 2.3600 | 11600 | 0.0088 | 0.0050 | 0.0038 | 0.0075 | 0.0075 | 107 |
0 | ... | ... | 2.8825 | -0.6213 | 2.2613 | 11700 | 0.0100 | 0.0063 | 0.0038 | ... | ... | 1 |
0 | ... | ... | 2.7838 | -0.6213 | 2.1625 | 11800 | 0.0113 | 0.0063 | 0.0050 | ... | ... | 103 |
1 | ... | ... | 2.6838 | -0.6200 | 2.0638 | 11900 | 0.0125 | 0.0075 | 0.0050 | ... | ... | 0 |
0 | ... | ... | 2.5850 | -0.6188 | 1.9663 | 12000 | 0.0150 | 0.0088 | 0.0063 | ... | ... | 85 |
0 | ... | ... | 2.4850 | -0.6175 | 1.8675 | 12100 | 0.0163 | 0.0088 | 0.0075 | 0.0100 | 0.0100 | 6 |
0 | ... | ... | 2.3863 | -0.6163 | 1.7700 | 12200 | 0.0188 | 0.0113 | 0.0075 | ... | ... | 33 |
0 | ... | ... | 2.2875 | -0.6138 | 1.6738 | 12300 | 0.0225 | 0.0138 | 0.0088 | 0.0225 | 0.0225 | 24 |
0 | ... | ... | 2.1888 | -0.6113 | 1.5775 | 12400 | 0.0263 | 0.0163 | 0.0100 | ... | ... | 5 |
7 | ... | ... | 2.0900 | -0.6088 | 1.4813 | 12500 | 0.0300 | 0.0188 | 0.0113 | ... | ... | 13 |
0 | ... | ... | 1.9925 | -0.6063 | 1.3863 | 12600 | 0.0350 | 0.0213 | 0.0138 | ... | ... | 0 |
46 | ... | ... | 1.8938 | -0.6000 | 1.2938 | 12700 | 0.0413 | 0.0263 | 0.0150 | 0.0250 | 0.0238 | 83 |
0 | ... | ... | 1.7963 | -0.5950 | 1.2013 | 12800 | 0.0488 | 0.0313 | 0.0175 | 0.0375 | 0.0250 | 318 |
0 | ... | ... | 1.7000 | -0.5888 | 1.1113 | 12900 | 0.0588 | 0.0388 | 0.0200 | 0.0575 | 0.0300 | 6 |
19 | ... | ... | 1.6025 | -0.5800 | 1.0225 | 13000 | 0.0713 | 0.0475 | 0.0238 | 0.0725 | 0.0400 | 612 |
4 | ... | ... | 1.5063 | -0.5688 | 0.9375 | 13100 | 0.0850 | 0.0575 | 0.0275 | 0.0875 | 0.0475 | 8 |
34 | ... | ... | 1.4113 | -0.5563 | 0.8550 | 13200 | 0.1025 | 0.0700 | 0.0325 | 0.1050 | 0.0400 | 129 |
1 | ... | ... | 1.3175 | -0.5413 | 0.7763 | 13300 | 0.1238 | 0.0850 | 0.0388 | 0.1313 | 0.0463 | 123 |
33 | ... | ... | 1.2250 | -0.5238 | 0.7013 | 13400 | 0.1488 | 0.1025 | 0.0463 | 0.1500 | 0.0588 | 165 |
19 | ... | ... | 1.1338 | -0.5025 | 0.6313 | 13500 | 0.1788 | 0.1238 | 0.0550 | 0.1638 | 0.0613 | 185 |
6 | ... | ... | 1.0463 | -0.4813 | 0.5650 | 13600 | 0.2125 | 0.1463 | 0.0663 | 0.2163 | 0.1238 | 537 |
5 | ... | ... | 0.9600 | -0.4563 | 0.5038 | 13700 | 0.2525 | 0.1713 | 0.0813 | 0.2450 | 0.0988 | 530 |
11 | ... | ... | 0.8775 | -0.4300 | 0.4475 | 13800 | 0.2963 | 0.1975 | 0.0988 | 0.2925 | 0.1075 | 631 |
0 | ... | ... | 0.7988 | -0.4025 | 0.3963 | 13900 | 0.3438 | 0.2238 | 0.1200 | 0.3500 | 0.1388 | 146 |
408 | 0.4600 | 0.3438 | 0.7250 | -0.3750 | 0.3500 | 14000 | 0.3975 | 0.2525 | 0.1450 | 0.3800 | 0.1900 | 1099 |
50 | 0.3438 | 0.3250 | 0.6538 | -0.3463 | 0.3075 | 14100 | 0.4550 | 0.2800 | 0.1750 | 0.4638 | 0.4425 | 61 |
40 | 0.3063 | 0.2650 | 0.5875 | -0.3188 | 0.2688 | 14200 | 0.5163 | 0.3075 | 0.2088 | 0.5200 | 0.3688 | 468 |
13 | 0.2825 | 0.2613 | 0.5263 | -0.2913 | 0.2350 | 14300 | 0.5825 | 0.3363 | 0.2463 | 0.5700 | 0.3188 | 148 |
204 | 0.2275 | 0.2025 | 0.4688 | -0.2638 | 0.2050 | 14400 | 0.6525 | 0.3638 | 0.2888 | ... | ... | 450 |
282 | 0.3725 | 0.1763 | 0.4150 | -0.2363 | 0.1788 | 14500 | 0.7250 | 0.3900 | 0.3350 | 0.7500 | 0.6200 | 488 |
185 | 0.1863 | 0.1625 | 0.3675 | -0.2125 | 0.1550 | 14600 | 0.8013 | 0.4138 | 0.3875 | 0.8113 | 0.6163 | 523 |
164 | 0.2000 | 0.2000 | 0.3238 | -0.1900 | 0.1338 | 14700 | 0.8813 | 0.4388 | 0.4425 | 0.8900 | 0.5000 | 84 |
367 | 0.1350 | 0.1100 | 0.2838 | -0.1688 | 0.1150 | 14800 | 0.9625 | 0.4588 | 0.5038 | 0.9500 | 0.7600 | 353 |
10 | 0.1163 | 0.1013 | 0.2488 | -0.1500 | 0.0988 | 14900 | 1.0463 | 0.4775 | 0.5688 | ... | ... | 49 |
1203 | 0.2600 | 0.0850 | 0.2163 | -0.1313 | 0.0850 | 15000 | 1.1313 | 0.4950 | 0.6363 | 1.1400 | 1.1400 | 1159 |
368 | 0.0863 | 0.0863 | 0.1888 | -0.1150 | 0.0738 | 15100 | 1.2200 | 0.5113 | 0.7088 | ... | ... | 22 |
175 | 0.1425 | 0.1425 | 0.1638 | -0.1000 | 0.0638 | 15200 | 1.3100 | 0.5263 | 0.7838 | 1.2450 | 1.2100 | 193 |
356 | 0.1100 | 0.0575 | 0.1425 | -0.0875 | 0.0550 | 15300 | 1.4025 | 0.5413 | 0.8613 | ... | ... | 17 |
658 | ... | ... | 0.1225 | -0.0738 | 0.0488 | 15400 | 1.4950 | 0.5525 | 0.9425 | ... | ... | 154 |
452 | 0.0888 | 0.0400 | 0.1063 | -0.0638 | 0.0425 | 15500 | 1.5888 | 0.5638 | 1.0250 | ... | ... | 110 |
90 | 0.1000 | 0.0375 | 0.0913 | -0.0550 | 0.0363 | 15600 | 1.6825 | 0.5725 | 1.1100 | ... | ... | 41 |
437 | 0.0725 | 0.0338 | 0.0788 | -0.0463 | 0.0325 | 15700 | 1.7788 | 0.5813 | 1.1975 | ... | ... | 5 |
378 | ... | ... | 0.0675 | -0.0400 | 0.0275 | 15800 | 1.8738 | 0.5875 | 1.2863 | ... | ... | 74 |
67 | ... | ... | 0.0588 | -0.0338 | 0.0250 | 15900 | 1.9713 | 0.5938 | 1.3775 | ... | ... | 30 |
1766 | 0.0400 | 0.0200 | 0.0500 | -0.0288 | 0.0213 | 16000 | 2.0675 | 0.5975 | 1.4700 | ... | ... | 4 |
144 | ... | ... | 0.0438 | -0.0250 | 0.0188 | 16100 | 2.1650 | 0.6025 | 1.5625 | ... | ... | 0 |
52 | ... | ... | 0.0375 | -0.0200 | 0.0175 | 16200 | 2.2625 | 0.6050 | 1.6575 | ... | ... | 5 |
526 | 0.0188 | 0.0175 | 0.0338 | -0.0188 | 0.0150 | 16300 | 2.3613 | 0.6088 | 1.7525 | ... | ... | 0 |
17 | ... | ... | 0.0288 | -0.0150 | 0.0138 | 16400 | 2.4600 | 0.6125 | 1.8475 | ... | ... | 0 |
221 | 0.0150 | 0.0150 | 0.0263 | -0.0138 | 0.0125 | 16500 | 2.5575 | 0.6125 | 1.9450 | ... | ... | 0 |
164 | 0.0125 | 0.0125 | 0.0225 | -0.0113 | 0.0113 | 16600 | 2.6563 | 0.6150 | 2.0413 | ... | ... | 0 |
28 | ... | ... | 0.0200 | -0.0100 | 0.0100 | 16700 | 2.7563 | 0.6175 | 2.1388 | ... | ... | 0 |
43 | ... | ... | 0.0188 | -0.0100 | 0.0088 | 16800 | 2.8550 | 0.6188 | 2.2363 | ... | ... | 0 |
1 | ... | ... | 0.0163 | -0.0075 | 0.0088 | 16900 | 2.9538 | 0.6188 | 2.3350 | ... | ... | 0 |
579 | 0.0125 | 0.0075 | 0.0150 | -0.0075 | 0.0075 | 17000 | 3.0538 | 0.6213 | 2.4325 | ... | ... | 0 |
20 | ... | ... | 0.0125 | -0.0050 | 0.0075 | 17100 | 3.1525 | 0.6213 | 2.5313 | ... | ... | 0 |
35 | ... | ... | 0.0113 | -0.0050 | 0.0063 | 17200 | 3.2525 | 0.6225 | 2.6300 | ... | ... | 0 |
15 | ... | ... | 0.0100 | -0.0038 | 0.0063 | 17300 | 3.3513 | 0.6225 | 2.7288 | ... | ... | 0 |
22 | ... | ... | 0.0100 | -0.0050 | 0.0050 | 17400 | 3.4513 | 0.6238 | 2.8275 | ... | ... | 0 |
89 | ... | ... | 0.0088 | -0.0038 | 0.0050 | 17500 | 3.5513 | 0.6250 | 2.9263 | ... | ... | 1 |
1 | ... | ... | 0.0075 | -0.0025 | 0.0050 | 17600 | 3.6500 | 0.6238 | 3.0263 | ... | ... | 0 |
0 | ... | ... | 0.0075 | -0.0038 | 0.0038 | 17700 | 3.7500 | 0.6250 | 3.1250 | ... | ... | 0 |
30 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 17800 | 3.8500 | 0.6250 | 3.2250 | ... | ... | 0 |
28 | ... | ... | 0.0063 | -0.0025 | 0.0038 | 17900 | 3.9500 | 0.6263 | 3.3238 | ... | ... | 0 |
1077 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 18000 | 4.0488 | 0.6250 | 3.4238 | ... | ... | 0 |
17 | ... | ... | 0.0050 | -0.0013 | 0.0038 | 18100 | 4.1488 | 0.6263 | 3.5225 | ... | ... | 1 |
0 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 18200 | 4.2488 | 0.6263 | 3.6225 | ... | ... | 1 |
0 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 18300 | 4.3488 | 0.6263 | 3.7225 | ... | ... | 0 |
36 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 18400 | 4.4488 | 0.6263 | 3.8225 | ... | ... | 0 |
0 | ... | ... | 0.0038 | -0.0013 | 0.0025 | 18500 | 4.5488 | 0.6275 | 3.9213 | ... | ... | 1 |
8 | ... | ... | 0.0025 | 0 | 0.0025 | 18600 | 4.6488 | 0.6275 | 4.0213 | ... | ... | 0 |
37 | ... | ... | 0.0025 | 0 | 0.0025 | 18700 | 4.7488 | 0.6275 | 4.1213 | ... | ... | 0 |
0 | ... | ... | 0.0025 | 0 | 0.0025 | 18800 | 4.8475 | 0.6263 | 4.2213 | ... | ... | 0 |
0 | ... | ... | 0.0025 | 0 | 0.0025 | 18900 | 4.9475 | 0.6263 | 4.3213 | ... | ... | 0 |
23 | ... | ... | 0.0025 | 0 | 0.0025 | 19000 | 5.0475 | 0.6263 | 4.4213 | ... | ... | 0 |
0 | ... | ... | 0.0025 | 0 | 0.0025 | 19100 | 5.1475 | 0.6263 | 4.5213 | ... | ... | 0 |
64 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 19200 | 5.2475 | 0.6275 | 4.6200 | ... | ... | 0 |
8 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 19300 | 5.3475 | 0.6275 | 4.7200 | ... | ... | 1 |
22 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 19400 | 5.4475 | 0.6275 | 4.8200 | ... | ... | 0 |
60 | ... | ... | 0.0025 | -0.0013 | 0.0013 | 19500 | 5.5475 | 0.6275 | 4.9200 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 19600 | 5.6475 | 0.6275 | 5.0200 | ... | ... | 0 |
30 | ... | ... | 0.0013 | 0 | 0.0013 | 19700 | 5.7475 | 0.6275 | 5.1200 | ... | ... | 0 |
92 | ... | ... | 0.0013 | 0 | 0.0013 | 20000 | 6.0475 | 0.6275 | 5.4200 | ... | ... | 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.