Markets - Grains

Underlying Price: 5.5225
Expiration Date: 12/23/21

Quick Links:
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 2.5413 0.0325 2.5738 2950 0.0013 0 0.0013 ... ... 5
0 ... ... 2.4913 0.0325 2.5238 3000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4413 0.0325 2.4738 3050 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3913 0.0325 2.4238 3100 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3413 0.0325 2.3738 3150 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2913 0.0325 2.3238 3200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2413 0.0325 2.2738 3250 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1913 0.0325 2.2238 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1413 0.0325 2.1738 3350 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0913 0.0325 2.1238 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0413 0.0325 2.0738 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9913 0.0325 2.0238 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9413 0.0325 1.9738 3550 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8913 0.0325 1.9238 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8413 0.0325 1.8738 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7913 0.0325 1.8238 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7413 0.0325 1.7738 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6913 0.0325 1.7238 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6413 0.0325 1.6738 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5913 0.0325 1.6238 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5413 0.0325 1.5738 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4913 0.0325 1.5238 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4413 0.0325 1.4738 4050 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3913 0.0325 1.4238 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3413 0.0325 1.3738 4150 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2913 0.0325 1.3238 4200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2413 0.0325 1.2738 4250 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1913 0.0325 1.2238 4300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1413 0.0325 1.1738 4350 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0913 0.0325 1.1238 4400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0413 0.0325 1.0738 4450 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9913 0.0325 1.0238 4500 0.0013 0 0.0013 ... ... 10
0 ... ... 0.9413 0.0325 0.9738 4550 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8913 0.0325 0.9238 4600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8413 0.0325 0.8738 4650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7913 0.0325 0.8238 4700 0.0013 0 0.0013 ... ... 24
0 ... ... 0.7413 0.0325 0.7738 4750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6913 0.0325 0.7238 4800 0.0013 0 0.0013 ... ... 26
0 ... ... 0.6413 0.0325 0.6738 4850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5913 0.0325 0.6238 4900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5413 0.0325 0.5738 4950 0.0013 0 0.0013 ... ... 0
1 ... ... 0.4925 0.0325 0.5250 5000 0.0025 0 0.0025 ... ... 24
0 ... ... 0.4438 0.0313 0.4750 5050 0.0025 -0.0013 0.0038 ... ... 1
0 ... ... 0.3950 0.0313 0.4263 5100 0.0038 -0.0013 0.0050 ... ... 94
5 ... ... 0.3463 0.0300 0.3763 5150 0.0038 -0.0025 0.0063 ... ... 52
32 ... ... 0.3000 0.0288 0.3288 5200 0.0063 -0.0038 0.0100 ... ... 96
6 ... ... 0.2550 0.0263 0.2813 5250 0.0088 -0.0063 0.0150 ... ... 1
17 ... ... 0.2125 0.0238 0.2363 5300 0.0138 -0.0088 0.0225 ... ... 244
40 ... ... 0.1725 0.0213 0.1938 5350 0.0213 -0.0113 0.0325 ... ... 0
86 ... ... 0.1375 0.0175 0.1550 5400 0.0325 -0.0225 0.0550 0.0400 0.0400 310
7 ... ... 0.1075 0.0138 0.1213 5450 0.0488 -0.0250 0.0738 0.0550 0.0550 145
41 0.0800 0.0800 0.0700 0.0225 0.0925 5500 0.0700 -0.0200 0.0900 0.0675 0.0675 214
106 ... ... 0.0613 0.0075 0.0688 5550 0.0963 -0.0250 0.1213 ... ... 6
146 0.0500 0.0400 0.0350 0.0150 0.0500 5600 0.1275 -0.0275 0.1550 ... ... 8
20 0.0475 0.0338 0.0300 0.0063 0.0363 5650 0.1638 -0.0288 0.1925 ... ... 0
167 ... ... 0.0238 0.0025 0.0263 5700 0.2038 -0.0513 0.2550 0.2250 0.2250 2
94 ... ... 0.0163 0.0025 0.0188 5750 0.2463 -0.0300 0.2763 ... ... 0
79 ... ... 0.0125 0.0013 0.0138 5800 0.2913 -0.0313 0.3225 ... ... 0
2 ... ... 0.0088 0.0013 0.0100 5850 0.3375 -0.0313 0.3688 ... ... 0
43 ... ... 0.0063 0.0013 0.0075 5900 0.3850 -0.0313 0.4163 ... ... 0
0 ... ... 0.0050 0 0.0050 5950 0.4325 -0.0325 0.4650 ... ... 0
151 ... ... 0.0038 0 0.0038 6000 0.4813 -0.0325 0.5138 ... ... 0
0 ... ... 0.0025 0 0.0025 6050 0.5300 -0.0325 0.5625 ... ... 0
34 ... ... 0.0025 0 0.0025 6100 0.5800 -0.0325 0.6125 ... ... 0
30 ... ... 0.0013 0 0.0013 6150 0.6288 -0.0325 0.6613 ... ... 0
33 ... ... 0.0013 0 0.0013 6200 0.6788 -0.0325 0.7113 ... ... 0
1 ... ... 0.0013 0 0.0013 6250 0.7288 -0.0325 0.7613 ... ... 0
0 ... ... 0.0013 0 0.0013 6300 0.7788 -0.0325 0.8113 ... ... 0
0 ... ... 0.0013 0 0.0013 6350 0.8288 -0.0325 0.8613 ... ... 0
0 ... ... 0.0013 0 0.0013 6400 0.8788 -0.0325 0.9113 ... ... 0
0 ... ... 0.0013 0 0.0013 6450 0.9288 -0.0325 0.9613 ... ... 0
1 ... ... 0.0013 0 0.0013 6500 0.9788 -0.0325 1.0113 ... ... 0
0 ... ... 0.0013 0 0.0013 6550 1.0288 -0.0325 1.0613 ... ... 0
0 ... ... 0.0013 0 0.0013 6600 1.0788 -0.0325 1.1113 ... ... 0
0 ... ... 0.0013 0 0.0013 6650 1.1288 -0.0325 1.1613 ... ... 0
0 ... ... 0.0013 0 0.0013 6700 1.1788 -0.0325 1.2113 ... ... 0
0 ... ... 0.0013 0 0.0013 6750 1.2288 -0.0325 1.2613 ... ... 0
0 ... ... 0.0013 0 0.0013 6800 1.2788 -0.0325 1.3113 ... ... 0
0 ... ... 0.0013 0 0.0013 6850 1.3288 -0.0325 1.3613 ... ... 0
0 ... ... 0.0013 0 0.0013 6900 1.3788 -0.0325 1.4113 ... ... 0
0 ... ... 0.0013 0 0.0013 6950 1.4288 -0.0325 1.4613 ... ... 0
0 ... ... 0.0013 0 0.0013 7000 1.4788 -0.0325 1.5113 ... ... 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.