Markets - Grains

Underlying Price: 5.9975
Expiration Date: 12/23/22

Quick Links:
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 2.5650 -0.0525 2.5125 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5150 -0.0525 2.4625 3550 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4650 -0.0525 2.4125 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4150 -0.0525 2.3625 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3650 -0.0525 2.3125 3700 0.0013 0 0.0013 ... ... 29
0 ... ... 2.3150 -0.0525 2.2625 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2650 -0.0525 2.2125 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2150 -0.0525 2.1625 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1650 -0.0525 2.1125 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1150 -0.0525 2.0625 3950 0.0013 0 0.0013 ... ... 28
0 ... ... 2.0650 -0.0525 2.0125 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0150 -0.0525 1.9625 4050 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9650 -0.0525 1.9125 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9150 -0.0525 1.8625 4150 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8650 -0.0525 1.8125 4200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8150 -0.0525 1.7625 4250 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7650 -0.0525 1.7125 4300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7150 -0.0525 1.6625 4350 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6650 -0.0525 1.6125 4400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6150 -0.0525 1.5625 4450 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5650 -0.0525 1.5125 4500 0.0013 0 0.0013 ... ... 1
0 ... ... 1.5150 -0.0525 1.4625 4550 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4650 -0.0525 1.4125 4600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4150 -0.0525 1.3625 4650 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3650 -0.0525 1.3125 4700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3150 -0.0525 1.2625 4750 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2650 -0.0525 1.2125 4800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2150 -0.0525 1.1625 4850 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1650 -0.0525 1.1125 4900 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1150 -0.0525 1.0625 4950 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0650 -0.0525 1.0125 5000 0.0013 0 0.0013 ... ... 1
0 ... ... 1.0150 -0.0525 0.9625 5050 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9650 -0.0525 0.9125 5100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9150 -0.0525 0.8625 5150 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8650 -0.0525 0.8125 5200 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8150 -0.0525 0.7625 5250 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7650 -0.0525 0.7125 5300 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7150 -0.0525 0.6625 5350 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6650 -0.0525 0.6125 5400 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6150 -0.0513 0.5638 5450 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5663 -0.0525 0.5138 5500 0.0025 0.0013 0.0013 ... ... 10
0 ... ... 0.5163 -0.0513 0.4650 5550 0.0025 0 0.0025 ... ... 0
0 ... ... 0.4675 -0.0513 0.4163 5600 0.0038 0.0013 0.0025 ... ... 0
0 ... ... 0.4175 -0.0500 0.3675 5650 0.0050 0.0013 0.0038 ... ... 0
1 ... ... 0.3688 -0.0488 0.3200 5700 0.0075 0.0025 0.0050 ... ... 0
0 ... ... 0.3213 -0.0488 0.2725 5750 0.0113 0.0038 0.0075 ... ... 0
0 ... ... 0.2750 -0.0475 0.2275 5800 0.0150 0.0050 0.0100 ... ... 10
46 ... ... 0.2288 -0.0450 0.1838 5850 0.0225 0.0075 0.0150 ... ... 46
0 ... ... 0.1863 -0.0425 0.1438 5900 0.0313 0.0100 0.0213 ... ... 11
1 ... ... 0.1463 -0.0375 0.1088 5950 0.0463 0.0150 0.0313 ... ... 0
98 ... ... 0.1100 -0.0325 0.0775 6000 0.0800 0.0150 0.0650 0.0800 0.0800 202
10 0.0700 0.0700 0.0813 -0.0275 0.0538 6050 0.0913 0.0250 0.0663 ... ... 1
89 ... ... 0.0575 -0.0213 0.0363 6100 0.1238 0.0313 0.0925 ... ... 51
1 ... ... 0.0400 -0.0163 0.0238 6150 0.1613 0.0363 0.1250 ... ... 50
26 0.0200 0.0163 0.0275 -0.0113 0.0163 6200 0.2025 0.0400 0.1625 ... ... 8
76 ... ... 0.0175 -0.0088 0.0088 6250 0.2463 0.0438 0.2025 ... ... 116
44 ... ... 0.0113 -0.0063 0.0050 6300 0.2925 0.0475 0.2450 ... ... 10
10 ... ... 0.0075 -0.0038 0.0038 6350 0.3400 0.0475 0.2925 ... ... 10
42 ... ... 0.0063 -0.0038 0.0025 6400 0.3900 0.0488 0.3413 ... ... 0
0 ... ... 0.0050 -0.0025 0.0025 6450 0.4400 0.0500 0.3900 ... ... 0
57 ... ... 0.0050 -0.0025 0.0025 6500 0.4888 0.0500 0.4388 ... ... 0
1 ... ... 0.0038 -0.0013 0.0025 6550 0.5600 0.0213 0.5388 0.5600 0.5600 10
15 ... ... 0.0038 -0.0013 0.0025 6600 0.5888 0.0513 0.5375 ... ... 0
0 ... ... 0.0038 -0.0025 0.0013 6650 0.6388 0.0513 0.5875 ... ... 0
1 ... ... 0.0025 -0.0013 0.0013 6700 0.6875 0.0500 0.6375 ... ... 0
6 ... ... 0.0025 -0.0013 0.0013 6750 0.7375 0.0513 0.6863 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 6800 0.7875 0.0513 0.7363 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 6850 0.8375 0.0513 0.7863 ... ... 0
10 ... ... 0.0025 -0.0013 0.0013 6900 0.8875 0.0513 0.8363 ... ... 0
3 ... ... 0.0025 -0.0013 0.0013 6950 0.9375 0.0513 0.8863 ... ... 0
8 ... ... 0.0025 -0.0013 0.0013 7000 0.9875 0.0513 0.9363 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 7050 1.0375 0.0513 0.9863 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 7100 1.0875 0.0513 1.0363 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 7150 1.1375 0.0513 1.0863 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 7200 1.1875 0.0513 1.1363 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 7250 1.2375 0.0513 1.1863 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 7300 1.2875 0.0513 1.2363 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 7350 1.3375 0.0513 1.2863 ... ... 0
0 ... ... 0.0013 0 0.0013 7400 1.3875 0.0525 1.3350 ... ... 0
0 ... ... 0.0013 0 0.0013 7450 1.4375 0.0525 1.3850 ... ... 0
5 ... ... 0.0013 0 0.0013 7500 1.4875 0.0525 1.4350 ... ... 0
0 ... ... 0.0013 0 0.0013 7550 1.5375 0.0525 1.4850 ... ... 0
0 ... ... 0.0013 0 0.0013 7600 1.5875 0.0525 1.5350 ... ... 0
0 ... ... 0.0013 0 0.0013 7650 1.6375 0.0525 1.5850 ... ... 0
0 ... ... 0.0013 0 0.0013 7700 1.6875 0.0525 1.6350 ... ... 0
0 ... ... 0.0013 0 0.0013 7750 1.7375 0.0525 1.6850 ... ... 0
0 ... ... 0.0013 0 0.0013 7800 1.7875 0.0525 1.7350 ... ... 0
0 ... ... 0.0013 0 0.0013 7850 1.8375 0.0525 1.7850 ... ... 0
0 ... ... 0.0013 0 0.0013 7900 1.8875 0.0525 1.8350 ... ... 0
0 ... ... 0.0013 0 0.0013 7950 1.9375 0.0525 1.8850 ... ... 0
0 ... ... 0.0013 0 0.0013 8000 1.9875 0.0525 1.9350 ... ... 0
0 ... ... 0.0013 0 0.0013 8050 2.0375 0.0525 1.9850 ... ... 0
0 ... ... 0.0013 0 0.0013 8100 2.0875 0.0525 2.0350 ... ... 0
0 ... ... 0.0013 0 0.0013 8150 2.1375 0.0525 2.0850 ... ... 0
0 ... ... 0.0013 0 0.0013 8200 2.1875 0.0525 2.1350 ... ... 0
0 ... ... 0.0013 0 0.0013 8250 2.2375 0.0525 2.1850 ... ... 0
0 ... ... 0.0013 0 0.0013 8300 2.2875 0.0525 2.2350 ... ... 0
0 ... ... 0.0013 0 0.0013 8350 2.3375 0.0525 2.2850 ... ... 0
40 ... ... 0.0013 0 0.0013 8400 2.3875 0.0525 2.3350 ... ... 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.