DairyVisor Data

Markets - Grains

Underlying Price: 6.1600
Expiration Date: 08/26/22

Quick Links:
Calls Strike
Price		 Puts
Bid High Low Prev Change Last Last Change Prev High Low Bid
0 ... ... 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
0 ... ... 3.0700 0.0375 3.1075 3050 0.0013 0 0.0013 ... ... 0
0 ... ... 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
0 ... ... 2.9200 0.0375 2.9575 3200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8700 0.0375 2.9075 3250 0.0013 0 0.0013 ... ... 0
0 ... ... 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
0 ... ... 2.7200 0.0375 2.7575 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6700 0.0375 2.7075 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6200 0.0375 2.6575 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 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
0 ... ... 2.4700 0.0388 2.5088 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 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
0 ... ... 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
0 ... ... 2.1713 0.0375 2.2088 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1213 0.0375 2.1588 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0713 0.0375 2.1088 4050 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0213 0.0375 2.0588 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9713 0.0375 2.0088 4150 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9213 0.0375 1.9588 4200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8713 0.0375 1.9088 4250 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8213 0.0375 1.8588 4300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7713 0.0375 1.8088 4350 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7213 0.0375 1.7588 4400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6713 0.0375 1.7088 4450 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6213 0.0375 1.6588 4500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5713 0.0375 1.6088 4550 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5213 0.0375 1.5588 4600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4713 0.0375 1.5088 4650 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4213 0.0375 1.4588 4700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3713 0.0375 1.4088 4750 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3213 0.0375 1.3588 4800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2713 0.0375 1.3088 4850 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2213 0.0375 1.2588 4900 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1713 0.0375 1.2088 4950 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1213 0.0375 1.1588 5000 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0713 0.0375 1.1088 5050 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0213 0.0375 1.0588 5100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9713 0.0375 1.0088 5150 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9213 0.0375 0.9588 5200 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8713 0.0375 0.9088 5250 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8213 0.0375 0.8588 5300 0.0013 -0.0013 0.0025 0.0025 0.0013 0
0 ... ... 0.7713 0.0375 0.8088 5350 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7213 0.0375 0.7588 5400 0.0013 -0.0013 0.0025 0.0025 0.0025 0.125
0 ... ... 0.6713 0.0375 0.7088 5450 0.0013 -0.0013 0.0025 ... ... 0.125
0 ... ... 0.6225 0.0375 0.6600 5500 0.0025 0 0.0025 ... ... 0
0 ... ... 0.5725 0.0375 0.6100 5550 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.5238 0.0375 0.5613 5600 0.0038 0 0.0038 ... ... 0
0 ... ... 0.4750 0.0375 0.5125 5650 0.0050 0 0.0050 ... ... 0
0 ... ... 0.4275 0.0363 0.4638 5700 0.0063 -0.0050 0.0113 0.0100 0.0100 0
0 ... ... 0.3800 0.0363 0.4163 5750 0.0088 -0.0013 0.0100 ... ... 0
0 ... ... 0.3338 0.0363 0.3700 5800 0.0125 -0.0063 0.0188 0.0188 0.0175 0
0 ... ... 0.2900 0.0350 0.3250 5850 0.0175 -0.0113 0.0288 0.0263 0.0250 0
0 ... ... 0.2488 0.0338 0.2825 5900 0.0250 0 0.0250 0.0438 0.0213 1
0 ... ... 0.2113 0.0313 0.2425 5950 0.0350 0.0013 0.0338 0.0475 0.0275 0
0 0.2338 0.1413 0.1600 0.0463 0.2063 6000 0.0550 0.0050 0.0500 0.0550 0.0550 3
0 0.1300 0.1213 0.0925 0.0825 0.1750 6050 0.0675 -0.0088 0.0763 0.1063 0.0600 0
0 0.1600 0.0925 0.1288 0.0175 0.1463 6100 0.0888 -0.0113 0.1000 0.1400 0.0725 0
0 0.0763 0.0713 0.0525 0.0675 0.1200 6150 0.1125 -0.0138 0.1263 ... ... 0
0 0.1163 0.0550 0.0763 0.0200 0.0963 6200 0.1288 -0.0100 0.1388 0.1388 0.1288 0
0 0.0950 0.0550 0.0800 -0.0038 0.0763 6250 0.1688 -0.0225 0.1913 ... ... 0
1 0.0763 0.0363 0.0638 -0.0025 0.0613 6300 0.2038 -0.0250 0.2288 ... ... 0
0 0.0600 0.0313 0.0288 0.0200 0.0488 6350 0.2413 -0.0263 0.2675 ... ... 0
0 0.0463 0.0238 0.0313 0.0088 0.0400 6400 0.2813 -0.0300 0.3113 ... ... 15
0 0.0350 0.0350 0.0275 0.0050 0.0325 6450 0.3250 -0.0300 0.3550 ... ... 0
1 0.0250 0.0250 0.0263 -0.0013 0.0250 6500 0.3688 -0.0325 0.4013 ... ... 0
0 ... ... 0.0175 0.0050 0.0225 6550 0.4150 -0.0325 0.4475 ... ... 0
0 0.0163 0.0100 0.0113 0.0075 0.0188 6600 0.4613 -0.0325 0.4938 ... ... 15.5
0 ... ... 0.0125 0.0038 0.0163 6650 0.5088 -0.0338 0.5425 ... ... 0
0 ... ... 0.0100 0.0038 0.0138 6700 0.5563 -0.0338 0.5900 0.5588 0.5588 0
0.125 0.0088 0.0088 0.0063 0.0050 0.0113 6750 0.6038 -0.0350 0.6388 0.5875 0.5875 0
0 ... ... 0.0075 0.0025 0.0100 6800 0.6525 -0.0350 0.6875 ... ... 0
0 ... ... 0.0075 0.0013 0.0088 6850 0.7013 -0.0363 0.7375 ... ... 0
0 0.0050 0.0050 0.0038 0.0038 0.0075 6900 0.7500 -0.0363 0.7863 ... ... 0
0 ... ... 0.0063 0 0.0063 6950 0.7988 -0.0375 0.8363 ... ... 0
0 0.0063 0.0050 0.0038 0.0025 0.0063 7000 0.8488 -0.0363 0.8850 ... ... 25
0 ... ... 0.0050 0 0.0050 7050 0.8975 -0.0375 0.9350 ... ... 0
0 0.0038 0.0025 0.0013 0.0038 0.0050 7100 0.9475 -0.0363 0.9838 ... ... 0
0 ... ... 0.0038 0 0.0038 7150 0.9963 -0.0375 1.0338 0.9550 0.9550 0
0 ... ... 0.0038 0 0.0038 7200 1.0463 -0.0363 1.0825 ... ... 10
0 ... ... 0.0025 0.0013 0.0038 7250 1.0963 -0.0363 1.1325 ... ... 0
0 ... ... 0.0025 0.0013 0.0038 7300 1.1463 -0.0363 1.1825 ... ... 0
0 ... ... 0.0025 0 0.0025 7350 1.1950 -0.0363 1.2313 ... ... 0
0 ... ... 0.0013 0.0013 0.0025 7400 1.2450 -0.0363 1.2813 ... ... 0
0 ... ... 0.0013 0.0013 0.0025 7450 1.2950 -0.0363 1.3313 ... ... 0
0 ... ... 0.0013 0 0.0013 7500 1.3438 -0.0375 1.3813 ... ... 0
0 ... ... 0.0013 0 0.0013 7550 1.3938 -0.0375 1.4313 ... ... 0
0 ... ... 0.0013 0 0.0013 7600 1.4438 -0.0375 1.4813 ... ... 0
0 ... ... 0.0013 0 0.0013 7650 1.4938 -0.0375 1.5313 ... ... 0
0 ... ... 0.0013 0 0.0013 7700 1.5438 -0.0375 1.5813 ... ... 0
0 ... ... 0.0013 0 0.0013 7750 1.5938 -0.0375 1.6313 ... ... 0
0 ... ... 0.0013 0 0.0013 7800 1.6438 -0.0375 1.6813 ... ... 0
0 ... ... 0.0013 0 0.0013 7850 1.6938 -0.0375 1.7313 ... ... 0
0 ... ... 0.0013 0 0.0013 7900 1.7438 -0.0375 1.7813 ... ... 0
0 0.0013 0.0013 0.0013 0 0.0013 7950 1.7938 -0.0375 1.8313 ... ... 0
0 ... ... 0.0013 0 0.0013 8000 1.8438 -0.0375 1.8813 ... ... 0
0 ... ... 0.0013 0 0.0013 8050 1.8938 -0.0375 1.9313 ... ... 0
0 0.0013 0.0013 0.0013 0 0.0013 8100 1.9438 -0.0375 1.9813 ... ... 0
0 ... ... 0.0013 0 0.0013 8150 1.9938 -0.0375 2.0313 ... ... 0
0 ... ... 0.0013 0 0.0013 8200 2.0438 -0.0375 2.0813 ... ... 0
0 ... ... 0.0013 0 0.0013 8250 2.0938 -0.0375 2.1313 2.1988 2.1988 0
0 ... ... 0.0013 0 0.0013 8300 2.1438 -0.0375 2.1813 ... ... 0
0 ... ... 0.0013 0 0.0013 8350 2.1938 -0.0375 2.2313 ... ... 0
0 ... ... 0.0013 0 0.0013 8400 2.2438 -0.0363 2.2800 ... ... 0
0 ... ... 0.0013 0 0.0013 8450 2.2938 -0.0363 2.3300 ... ... 0
0 ... ... 0.0013 0 0.0013 8500 2.3438 -0.0363 2.3800 ... ... 0
0 ... ... 0.0013 0 0.0013 8550 2.3938 -0.0363 2.4300 ... ... 0
0 ... ... 0.0013 0 0.0013 8600 2.4438 -0.0363 2.4800 ... ... 0
0 ... ... 0.0013 0 0.0013 8650 2.4938 -0.0363 2.5300 ... ... 0
0 ... ... 0.0013 0 0.0013 8700 2.5438 -0.0363 2.5800 ... ... 0
0 ... ... 0.0013 0 0.0013 8750 2.5925 -0.0375 2.6300 ... ... 0
0 ... ... 0.0013 0 0.0013 8800 2.6425 -0.0375 2.6800 ... ... 0
0 ... ... 0.0013 0 0.0013 8850 2.6925 -0.0375 2.7300 ... ... 0
0 ... ... 0.0013 0 0.0013 8900 2.7425 -0.0375 2.7800 ... ... 0
0 ... ... 0.0013 0 0.0013 8950 2.7925 -0.0375 2.8300 ... ... 0
0 ... ... 0.0013 0 0.0013 9000 2.8425 -0.0375 2.8800 ... ... 0
0 ... ... 0.0013 0 0.0013 9050 2.8925 -0.0375 2.9300 ... ... 0
0 ... ... 0.0013 0 0.0013 9100 2.9425 -0.0375 2.9800 ... ... 0
0 ... ... 0.0013 0 0.0013 9150 2.9925 -0.0375 3.0300 ... ... 0
0 ... ... 0.0013 0 0.0013 9200 3.0425 -0.0375 3.0800 ... ... 0
0 ... ... 0.0013 0 0.0013 9250 3.0925 -0.0375 3.1300 ... ... 0
0 ... ... 0.0013 0 0.0013 9300 3.1425 -0.0375 3.1800 ... ... 0
0 ... ... 0.0013 0 0.0013 9350 3.1925 -0.0375 3.2300 ... ... 0
0 ... ... 0.0013 0 0.0013 9400 3.2425 -0.0375 3.2800 ... ... 0
0 ... ... 0.0013 0 0.0013 9450 3.2925 -0.0375 3.3300 ... ... 0
0 ... ... 0.0013 0 0.0013 9500 3.3425 -0.0375 3.3800 ... ... 0
0 ... ... 0.0013 0 0.0013 9550 3.3925 -0.0375 3.4300 ... ... 0
0 ... ... 0.0013 0 0.0013 10000 3.8425 -0.0375 3.8800 ... ... 0
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.