Underlying Price: 13.9300
Expiration Date: 08/26/22
Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
OI | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | OI | |
0 | ... | ... | 8.7000 | 0.1525 | 8.8525 | 5200 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 8.6000 | 0.1525 | 8.7525 | 5300 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 7.2000 | 0.1525 | 7.3525 | 6700 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 7.1000 | 0.1525 | 7.2525 | 6800 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 7 | 0.1525 | 7.1525 | 6900 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 6.9000 | 0.1525 | 7.0525 | 7000 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 6.8000 | 0.1525 | 6.9525 | 7100 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 6.7000 | 0.1525 | 6.8525 | 7200 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 6.6000 | 0.1525 | 6.7525 | 7300 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 6.5000 | 0.1525 | 6.6525 | 7400 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 6.4000 | 0.1525 | 6.5525 | 7500 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 6.3000 | 0.1525 | 6.4525 | 7600 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 6.2000 | 0.1525 | 6.3525 | 7700 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 6.1000 | 0.1525 | 6.2525 | 7800 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 6 | 0.1525 | 6.1525 | 7900 | 0.0013 | 0 | 0.0013 | ... | ... | 10 |
0 | ... | ... | 5.9000 | 0.1525 | 6.0525 | 8000 | 0.0013 | 0 | 0.0013 | ... | ... | 49 |
0 | ... | ... | 5.8000 | 0.1525 | 5.9525 | 8100 | 0.0013 | 0 | 0.0013 | ... | ... | 10 |
0 | ... | ... | 5.7000 | 0.1525 | 5.8525 | 8200 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 5.6000 | 0.1525 | 5.7525 | 8300 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 5.5000 | 0.1525 | 5.6525 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 5.4000 | 0.1525 | 5.5525 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | 30 |
0 | ... | ... | 5.3000 | 0.1525 | 5.4525 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | 14 |
0 | ... | ... | 5.2000 | 0.1525 | 5.3525 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | 118 |
0 | ... | ... | 5.1000 | 0.1525 | 5.2525 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 5 | 0.1525 | 5.1525 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
1 | ... | ... | 4.9000 | 0.1525 | 5.0525 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
1 | ... | ... | 4.8000 | 0.1525 | 4.9525 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | 50 |
0 | ... | ... | 4.7000 | 0.1525 | 4.8525 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | 62 |
0 | ... | ... | 4.6000 | 0.1525 | 4.7525 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | 66 |
0 | ... | ... | 4.5000 | 0.1525 | 4.6525 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | 20 |
0 | ... | ... | 4.4000 | 0.1525 | 4.5525 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | 10 |
0 | ... | ... | 4.3000 | 0.1525 | 4.4525 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | 154 |
1 | ... | ... | 4.2000 | 0.1525 | 4.3525 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | 30 |
1 | ... | ... | 4.1000 | 0.1525 | 4.2525 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | 10 |
1 | ... | ... | 4 | 0.1525 | 4.1525 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | 81 |
1 | ... | ... | 3.9000 | 0.1525 | 4.0525 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | 107 |
1 | ... | ... | 3.8000 | 0.1525 | 3.9525 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | 46 |
1 | ... | ... | 3.7000 | 0.1525 | 3.8525 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | 120 |
1 | ... | ... | 3.6000 | 0.1525 | 3.7525 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | 30 |
0 | ... | ... | 3.5000 | 0.1525 | 3.6525 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | 77 |
0 | ... | ... | 3.4000 | 0.1525 | 3.5525 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | 20 |
1 | ... | ... | 3.3000 | 0.1525 | 3.4525 | 10600 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 3.2000 | 0.1525 | 3.3525 | 10700 | 0.0013 | 0 | 0.0013 | ... | ... | 17 |
0 | ... | ... | 3.1000 | 0.1525 | 3.2525 | 10800 | 0.0013 | 0 | 0.0013 | ... | ... | 0 |
0 | ... | ... | 3 | 0.1525 | 3.1525 | 10900 | 0.0013 | 0 | 0.0013 | ... | ... | 100 |
0 | ... | ... | 2.9000 | 0.1525 | 3.0525 | 11000 | 0.0013 | 0 | 0.0013 | ... | ... | 89 |
0 | ... | ... | 2.8000 | 0.1525 | 2.9525 | 11100 | 0.0013 | 0 | 0.0013 | ... | ... | 68 |
0 | ... | ... | 2.7000 | 0.1525 | 2.8525 | 11200 | 0.0013 | 0 | 0.0013 | ... | ... | 74 |
0 | ... | ... | 2.6000 | 0.1525 | 2.7525 | 11300 | 0.0013 | 0 | 0.0013 | ... | ... | 246 |
0 | ... | ... | 2.5000 | 0.1525 | 2.6525 | 11400 | 0.0013 | 0 | 0.0013 | ... | ... | 25 |
1 | ... | ... | 2.4000 | 0.1538 | 2.5538 | 11500 | 0.0013 | 0 | 0.0013 | ... | ... | 33 |
0 | ... | ... | 2.3000 | 0.1538 | 2.4538 | 11600 | 0.0013 | 0 | 0.0013 | ... | ... | 49 |
0 | ... | ... | 2.2013 | 0.1525 | 2.3538 | 11700 | 0.0013 | 0 | 0.0013 | ... | ... | 103 |
0 | ... | ... | 2.1013 | 0.1525 | 2.2538 | 11800 | 0.0013 | 0 | 0.0013 | ... | ... | 88 |
1 | ... | ... | 2.0013 | 0.1525 | 2.1538 | 11900 | 0.0013 | 0 | 0.0013 | ... | ... | 59 |
1 | ... | ... | 1.9013 | 0.1525 | 2.0538 | 12000 | 0.0013 | -0.0013 | 0.0025 | ... | ... | 622 |
15 | ... | ... | 1.8013 | 0.1525 | 1.9538 | 12100 | 0.0025 | 0 | 0.0025 | ... | ... | 285 |
0 | ... | ... | 1.7025 | 0.1513 | 1.8538 | 12200 | 0.0025 | 0 | 0.0025 | ... | ... | 436 |
9 | ... | ... | 1.6025 | 0.1525 | 1.7550 | 12300 | 0.0025 | -0.0013 | 0.0038 | ... | ... | 515 |
0 | ... | ... | 1.5038 | 0.1513 | 1.6550 | 12400 | 0.0025 | -0.0013 | 0.0038 | ... | ... | 324 |
2 | ... | ... | 1.4038 | 0.1513 | 1.5550 | 12500 | 0.0025 | 0 | 0.0025 | 0.0025 | 0.0025 | 622 |
2 | ... | ... | 1.3063 | 0.1488 | 1.4550 | 12600 | 0.0025 | -0.0013 | 0.0038 | 0.0025 | 0.0025 | 750 |
1 | ... | ... | 1.2075 | 0.1488 | 1.3563 | 12700 | 0.0038 | -0.0038 | 0.0075 | ... | ... | 797 |
20 | ... | ... | 1.1088 | 0.1488 | 1.2575 | 12800 | 0.0038 | -0.0013 | 0.0050 | 0.0038 | 0.0038 | 337 |
40 | ... | ... | 1.0113 | 0.1475 | 1.1588 | 12900 | 0.0063 | -0.0063 | 0.0125 | ... | ... | 782 |
322 | ... | ... | 0.9150 | 0.1450 | 1.0600 | 13000 | 0.0100 | 0.0025 | 0.0075 | 0.0100 | 0.0100 | 2270 |
65 | ... | ... | 0.8200 | 0.1425 | 0.9625 | 13100 | 0.0100 | -0.0100 | 0.0200 | ... | ... | 193 |
118 | ... | ... | 0.7263 | 0.1400 | 0.8663 | 13200 | 0.0138 | -0.0138 | 0.0275 | ... | ... | 335 |
275 | ... | ... | 0.6363 | 0.1338 | 0.7700 | 13300 | 0.0175 | -0.0200 | 0.0375 | 0.0425 | 0.0150 | 595 |
121 | ... | ... | 0.5513 | 0.1263 | 0.6775 | 13400 | 0.0250 | -0.0263 | 0.0513 | 0.0600 | 0.0338 | 644 |
811 | ... | ... | 0.4700 | 0.1175 | 0.5875 | 13500 | 0.0450 | 0.0100 | 0.0350 | 0.0550 | 0.0413 | 1128 |
319 | ... | ... | 0.3950 | 0.1063 | 0.5013 | 13600 | 0.0550 | 0.0063 | 0.0488 | 0.0600 | 0.0550 | 569 |
308 | 0.3063 | 0.3063 | 0.4213 | -0.1150 | 0.3063 | 13700 | 0.0888 | 0.0200 | 0.0688 | 0.1000 | 0.0838 | 395 |
97 | 0.2100 | 0.2100 | 0.2663 | 0.0813 | 0.3475 | 13800 | 0.1300 | 0.0350 | 0.0950 | 0.1300 | 0.1300 | 515 |
134 | 0.3225 | 0.2788 | 0.2125 | 0.0688 | 0.2813 | 13900 | 0.1738 | 0.0450 | 0.1288 | 0.1738 | 0.1588 | 285 |
2655 | 0.1750 | 0.1275 | 0.2225 | -0.0950 | 0.1275 | 14000 | 0.2363 | 0.0663 | 0.1700 | 0.2363 | 0.2000 | 927 |
581 | 0.1325 | 0.1188 | 0.1725 | -0.0538 | 0.1188 | 14100 | 0.2200 | -0.1125 | 0.3325 | 0.2600 | 0.2600 | 199 |
392 | 0.0850 | 0.0850 | 0.1313 | -0.0463 | 0.0850 | 14200 | 0.3350 | 0.0563 | 0.2788 | 0.3350 | 0.3350 | 441 |
589 | 0.0650 | 0.0650 | 0.1000 | -0.0350 | 0.0650 | 14300 | 0.3475 | -0.1313 | 0.4788 | ... | ... | 473 |
406 | 0.0475 | 0.0475 | 0.0750 | -0.0275 | 0.0475 | 14400 | 0.4225 | -0.1363 | 0.5588 | ... | ... | 427 |
1332 | 0.0388 | 0.0388 | 0.0563 | -0.0175 | 0.0388 | 14500 | 0.5038 | -0.1413 | 0.6450 | 0.6000 | 0.6000 | 1069 |
365 | 0.0263 | 0.0263 | 0.0425 | -0.0163 | 0.0263 | 14600 | 0.5888 | -0.1450 | 0.7338 | 0.5775 | 0.5775 | 248 |
595 | ... | ... | 0.0263 | 0.0050 | 0.0313 | 14700 | 0.6788 | -0.1475 | 0.8263 | 0.7688 | 0.7688 | 113 |
358 | ... | ... | 0.0213 | 0.0025 | 0.0238 | 14800 | 0.7713 | -0.1500 | 0.9213 | ... | ... | 44 |
374 | ... | ... | 0.0175 | 0.0013 | 0.0188 | 14900 | 0.8663 | -0.1500 | 1.0163 | ... | ... | 61 |
1870 | 0.0175 | 0.0150 | 0.0138 | 0.0013 | 0.0150 | 15000 | 0.9613 | -0.1525 | 1.1138 | 1.1700 | 1.1700 | 51 |
505 | 0.0113 | 0.0113 | 0.0113 | 0 | 0.0113 | 15100 | 1.0588 | -0.1525 | 1.2113 | ... | ... | 32 |
471 | ... | ... | 0.0100 | -0.0013 | 0.0088 | 15200 | 1.1563 | -0.1525 | 1.3088 | ... | ... | 10 |
839 | 0.0063 | 0.0063 | 0.0075 | 0 | 0.0075 | 15300 | 1.2550 | -0.1525 | 1.4075 | ... | ... | 21 |
865 | ... | ... | 0.0063 | 0 | 0.0063 | 15400 | 1.3538 | -0.1525 | 1.5063 | ... | ... | 4 |
795 | 0.0063 | 0.0050 | 0.0050 | 0 | 0.0050 | 15500 | 1.4525 | -0.1525 | 1.6050 | ... | ... | 10 |
226 | ... | ... | 0.0050 | 0 | 0.0050 | 15600 | 1.6638 | 0.1125 | 1.5513 | 1.6638 | 1.6638 | 1 |
131 | ... | ... | 0.0038 | 0 | 0.0038 | 15700 | 1.6513 | -0.1525 | 1.8038 | ... | ... | 11 |
176 | ... | ... | 0.0038 | 0 | 0.0038 | 15800 | 1.7500 | -0.1525 | 1.9025 | ... | ... | 0 |
94 | ... | ... | 0.0025 | 0 | 0.0025 | 15900 | 1.8500 | -0.1525 | 2.0025 | ... | ... | 0 |
667 | ... | ... | 0.0025 | 0 | 0.0025 | 16000 | 1.9500 | -0.1513 | 2.1013 | ... | ... | 40 |
147 | ... | ... | 0.0025 | 0 | 0.0025 | 16100 | 2.0488 | -0.1525 | 2.2013 | ... | ... | 0 |
236 | ... | ... | 0.0013 | 0.0013 | 0.0025 | 16200 | 2.1488 | -0.1525 | 2.3013 | ... | ... | 0 |
242 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 2.2488 | -0.1513 | 2.4000 | ... | ... | 0 |
75 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 2.3488 | -0.1513 | 2.5000 | ... | ... | 1 |
296 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 2.4488 | -0.1513 | 2.6000 | ... | ... | 0 |
163 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 2.5488 | -0.1513 | 2.7000 | ... | ... | 0 |
155 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 2.6475 | -0.1525 | 2.8000 | ... | ... | 0 |
139 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 2.7475 | -0.1525 | 2.9000 | ... | ... | 1 |
120 | ... | ... | 0.0013 | 0 | 0.0013 | 16900 | 2.8475 | -0.1525 | 3 | ... | ... | 0 |
2531 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | 17000 | 2.9475 | -0.1525 | 3.1000 | ... | ... | 1 |
554 | ... | ... | 0.0013 | 0 | 0.0013 | 17100 | 3.0475 | -0.1525 | 3.2000 | ... | ... | 0 |
85 | ... | ... | 0.0013 | 0 | 0.0013 | 17200 | 3.1475 | -0.1525 | 3.3000 | ... | ... | 0 |
257 | ... | ... | 0.0013 | 0 | 0.0013 | 17300 | 3.2475 | -0.1525 | 3.4000 | ... | ... | 0 |
149 | ... | ... | 0.0013 | 0 | 0.0013 | 17400 | 3.3475 | -0.1525 | 3.5000 | ... | ... | 0 |
610 | ... | ... | 0.0013 | 0 | 0.0013 | 17500 | 3.4475 | -0.1525 | 3.6000 | ... | ... | 0 |
180 | ... | ... | 0.0013 | 0 | 0.0013 | 17600 | 3.5475 | -0.1525 | 3.7000 | ... | ... | 0 |
2 | ... | ... | 0.0013 | 0 | 0.0013 | 17700 | 3.6475 | -0.1525 | 3.8000 | ... | ... | 0 |
48 | ... | ... | 0.0013 | 0 | 0.0013 | 17800 | 3.7475 | -0.1525 | 3.9000 | ... | ... | 0 |
15 | ... | ... | 0.0013 | 0 | 0.0013 | 17900 | 3.8475 | -0.1525 | 4 | ... | ... | 0 |
573 | ... | ... | 0.0013 | 0 | 0.0013 | 18000 | 3.9475 | -0.1525 | 4.1000 | ... | ... | 0 |
100 | ... | ... | 0.0013 | 0 | 0.0013 | 18100 | 4.0475 | -0.1525 | 4.2000 | ... | ... | 1 |
15 | ... | ... | 0.0013 | 0 | 0.0013 | 18200 | 4.1475 | -0.1525 | 4.3000 | ... | ... | 0 |
10 | ... | ... | 0.0013 | 0 | 0.0013 | 18300 | 4.2475 | -0.1525 | 4.4000 | ... | ... | 0 |
33 | ... | ... | 0.0013 | 0 | 0.0013 | 18400 | 4.3475 | -0.1525 | 4.5000 | ... | ... | 0 |
50 | ... | ... | 0.0013 | 0 | 0.0013 | 18500 | 4.4475 | -0.1525 | 4.6000 | ... | ... | 1 |
710 | ... | ... | 0.0013 | 0 | 0.0013 | 18600 | 4.5475 | -0.1525 | 4.7000 | ... | ... | 0 |
13 | ... | ... | 0.0013 | 0 | 0.0013 | 18700 | 4.6475 | -0.1525 | 4.8000 | ... | ... | 0 |
38 | ... | ... | 0.0013 | 0 | 0.0013 | 18800 | 4.7475 | -0.1525 | 4.9000 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 18900 | 4.8475 | -0.1525 | 5 | ... | ... | 0 |
181 | ... | ... | 0.0013 | 0 | 0.0013 | 19000 | 4.9475 | -0.1525 | 5.1000 | ... | ... | 1 |
105 | ... | ... | 0.0013 | 0 | 0.0013 | 19100 | 5.0475 | -0.1525 | 5.2000 | ... | ... | 0 |
62 | ... | ... | 0.0013 | 0 | 0.0013 | 19200 | 5.1475 | -0.1525 | 5.3000 | ... | ... | 1 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 19300 | 5.2475 | -0.1525 | 5.4000 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 19400 | 5.3475 | -0.1525 | 5.5000 | ... | ... | 1 |
67 | ... | ... | 0.0013 | 0 | 0.0013 | 19500 | 5.4475 | -0.1525 | 5.6000 | ... | ... | 0 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 19600 | 5.5475 | -0.1525 | 5.7000 | ... | ... | 1 |
0 | ... | ... | 0.0013 | 0 | 0.0013 | 19700 | 5.6475 | -0.1525 | 5.8000 | ... | ... | 0 |
145 | ... | ... | 0.0013 | 0 | 0.0013 | 20000 | 5.9475 | -0.1525 | 6.1000 | ... | ... | 2 |
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.