DairyVisor Data

Markets - Grains

Underlying Price: 6.0750
Expiration Date: 07/22/22

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
1.366411 ... ... 3.2475 -0.1225 3.1250 2950 0.0013 0 0.0013 ... ... 1.178569
1.334372 ... ... 3.1975 -0.1225 3.0750 3000 0.0013 0 0.0013 ... ... 1.1529
1.30288 ... ... 3.1475 -0.1225 3.0250 3050 0.0013 0 0.0013 ... ... 1.127647
1.271917 ... ... 3.0975 -0.1225 2.9750 3100 0.0013 0 0.0013 ... ... 1.102795
1.241464 ... ... 3.0475 -0.1225 2.9250 3150 0.0013 0 0.0013 ... ... 1.078322
1.211506 ... ... 2.9975 -0.1225 2.8750 3200 0.0013 0 0.0013 ... ... 1.054222
1.182025 ... ... 2.9475 -0.1225 2.8250 3250 0.0013 0 0.0013 ... ... 1.030485
1.153008 ... ... 2.8975 -0.1225 2.7750 3300 0.0013 0 0.0013 ... ... 1.007097
1.124438 ... ... 2.8475 -0.1225 2.7250 3350 0.0013 0 0.0013 ... ... 0.984047
1.096301 ... ... 2.7975 -0.1225 2.6750 3400 0.0013 0 0.0013 ... ... 0.961323
1.068587 ... ... 2.7475 -0.1225 2.6250 3450 0.0013 0 0.0013 ... ... 0.938914
1.041283 ... ... 2.6975 -0.1225 2.5750 3500 0.0013 0 0.0013 ... ... 0.916804
1.014376 ... ... 2.6475 -0.1225 2.5250 3550 0.0013 0 0.0013 ... ... 0.89499
0.987855 ... ... 2.5975 -0.1225 2.4750 3600 0.0013 0 0.0013 ... ... 0.873463
0.961708 ... ... 2.5475 -0.1225 2.4250 3650 0.0013 0 0.0013 ... ... 0.852214
0.935926 ... ... 2.4975 -0.1225 2.3750 3700 0.0013 0 0.0013 ... ... 0.831235
0.910498 ... ... 2.4475 -0.1225 2.3250 3750 0.0013 0 0.0013 ... ... 0.810517
0.885414 ... ... 2.3975 -0.1225 2.2750 3800 0.0013 0 0.0013 ... ... 0.790043
0.860665 ... ... 2.3475 -0.1225 2.2250 3850 0.0013 0 0.0013 ... ... 0.769813
0.836242 ... ... 2.2975 -0.1225 2.1750 3900 0.0013 0 0.0013 ... ... 0.749821
0.812136 ... ... 2.2475 -0.1225 2.1250 3950 0.0013 0 0.0013 ... ... 0.73006
0.78834 ... ... 2.1975 -0.1225 2.0750 4000 0.0013 0 0.0013 ... ... 0.710525
0.764845 ... ... 2.1475 -0.1225 2.0250 4050 0.0013 0 0.0013 ... ... 0.691207
0.741643 ... ... 2.0975 -0.1225 1.9750 4100 0.0013 0 0.0013 ... ... 0.67209
0.718728 ... ... 2.0475 -0.1225 1.9250 4150 0.0013 0 0.0013 ... ... 0.653176
0.696092 ... ... 1.9975 -0.1225 1.8750 4200 0.0013 0 0.0013 ... ... 0.63446
0.673729 ... ... 1.9475 -0.1225 1.8250 4250 0.0013 0 0.0013 ... ... 0.615935
0.651631 ... ... 1.8975 -0.1225 1.7750 4300 0.0013 0 0.0013 ... ... 0.597595
0.629792 ... ... 1.8475 -0.1225 1.7250 4350 0.0013 0 0.0013 ... ... 0.579427
0.608207 ... ... 1.7975 -0.1225 1.6750 4400 0.0013 0 0.0013 ... ... 0.561429
0.620856 ... ... 1.7475 -0.1213 1.6263 4450 0.0013 0 0.0013 ... ... 0.543602
0.59944 ... ... 1.6975 -0.1213 1.5763 4500 0.0025 0.0013 0.0013 ... ... 0.572187
0.578258 ... ... 1.6475 -0.1213 1.5263 4550 0.0025 0.0013 0.0013 ... ... 0.553406
0.557305 ... ... 1.5975 -0.1213 1.4763 4600 0.0025 0.0013 0.0013 ... ... 0.534777
0.561796 ... ... 1.5475 -0.1200 1.4275 4650 0.0025 0.0013 0.0013 ... ... 0.516298
0.540871 ... ... 1.4975 -0.1200 1.3775 4700 0.0038 0.0025 0.0013 ... ... 0.526643
0.540425 ... ... 1.4488 -0.1200 1.3288 4750 0.0038 0.0025 0.0013 ... ... 0.507605
0.519496 ... ... 1.3988 -0.1200 1.2788 4800 0.0050 0.0025 0.0025 ... ... 0.510296
0.515612 ... ... 1.3488 -0.1188 1.2300 4850 0.0050 0.0025 0.0025 ... ... 0.490867
0.494656 ... ... 1.3000 -0.1200 1.1800 4900 0.0063 0.0038 0.0025 ... ... 0.488856
0.488191 ... ... 1.2500 -0.1188 1.1313 4950 0.0075 0.0038 0.0038 0.0063 0.0063 0.483927
0.479874 ... ... 1.2013 -0.1188 1.0825 5000 0.0088 0.0050 0.0038 ... ... 0.476799
0.470051 ... ... 1.1513 -0.1175 1.0338 5050 0.0100 0.0050 0.0050 0.0100 0.0100 0.467928
0.458964 ... ... 1.1025 -0.1175 0.9850 5100 0.0113 0.0050 0.0063 ... ... 0.457619
0.455704 ... ... 1.0538 -0.1163 0.9375 5150 0.0125 0.0050 0.0075 ... ... 0.446089
0.449765 ... ... 1.0050 -0.1150 0.8900 5200 0.0150 0.0063 0.0088 0.0113 0.0113 0.441736
0.441686 ... ... 0.9563 -0.1138 0.8425 5250 0.0175 0.0075 0.0100 ... ... 0.434897
0.431822 ... ... 0.9088 -0.1138 0.7950 5300 0.0213 0.0100 0.0113 ... ... 0.432446
0.426159 ... ... 0.8613 -0.1125 0.7488 5350 0.0250 0.0113 0.0138 0.0213 0.0213 0.427047
0.423257 ... ... 0.8138 -0.1100 0.7038 5400 0.0288 0.0113 0.0175 0.0200 0.0188 0.419259
0.417455 ... ... 0.7675 -0.1088 0.6588 5450 0.0350 0.0150 0.0200 0.0338 0.0338 0.418704
0.417534 ... ... 0.7213 -0.1050 0.6163 5500 0.0413 0.0163 0.0250 0.0400 0.0300 0.414777
0.414142 ... ... 0.6775 -0.1038 0.5738 5550 0.0488 0.0188 0.0300 ... ... 0.411849
0.411307 ... ... 0.6338 -0.1013 0.5325 5600 0.0588 0.0225 0.0363 0.0513 0.0500 0.412844
0.411825 ... ... 0.5913 -0.0975 0.4938 5650 0.0688 0.0250 0.0438 0.0363 0.0350 0.410258
0.411817 ... ... 0.5500 -0.0938 0.4563 5700 0.0813 0.0288 0.0525 0.0925 0.0413 0.410531
0.411206 ... ... 0.5100 -0.0900 0.4200 5750 0.0963 0.0338 0.0625 0.1100 0.0538 0.412925
0.412558 ... ... 0.4713 -0.0850 0.3863 5800 0.1113 0.0363 0.0750 0.1250 0.0613 0.41172
0.41548 ... ... 0.4350 -0.0800 0.3550 5850 0.1300 0.0425 0.0875 0.1438 0.0713 0.414825
0.417329 0.3275 0.3275 0.4013 -0.0763 0.3250 5900 0.1500 0.0463 0.1038 0.1438 0.0838 0
0.418196 ... ... 0.3675 -0.0713 0.2963 5950 0.1713 0.0500 0.1213 0.1900 0.1025 0
0.420443 0.2800 0.2800 0.3375 -0.0675 0.2700 6000 0.1950 0.0550 0.1400 0.2175 0.1175 0
0.424034 ... ... 0.3088 -0.0625 0.2463 6050 0.2213 0.0600 0.1613 0.2388 0.1475 0
0.426753 0.2488 0.2150 0.2813 -0.0575 0.2238 6100 0.2488 0.0650 0.1838 0.2425 0.1950 0
0.428708 ... ... 0.2563 -0.0538 0.2025 6150 0.2775 0.0688 0.2088 0.2613 0.2563 0
0.432284 0.2413 0.1800 0.2338 -0.0500 0.1838 6200 0.3088 0.0725 0.2363 0.3000 0.2400 0
0.435345 0.2150 0.1738 0.2125 -0.0463 0.1663 6250 0.3413 0.0763 0.2650 0.3200 0.3125 0
0.438016 0.2125 0.1550 0.1925 -0.0425 0.1500 6300 0.3750 0.0800 0.2950 0.3875 0.2775 0
0.44287 0.1638 0.1350 0.1750 -0.0388 0.1363 6350 0.4100 0.0825 0.3275 0.3975 0.3350 0
0.445242 0.1225 0.1200 0.1588 -0.0363 0.1225 6400 0.4475 0.0863 0.3613 0.4338 0.4175 0
0.450277 ... ... 0.1438 -0.0325 0.1113 6450 0.4850 0.0900 0.3950 0.5050 0.4300 0
0.453046 0.1300 0.0975 0.1300 -0.0300 0.1000 6500 0.5250 0.0938 0.4313 0.5600 0.3900 0
0.45628 0.1188 0.0900 0.1163 -0.0263 0.0900 6550 0.5650 0.0963 0.4688 0.5963 0.5025 0
0.460235 0.0938 0.0875 0.1050 -0.0238 0.0813 6600 0.6063 0.0988 0.5075 0.6100 0.5600 0
0.465213 ... ... 0.0950 -0.0213 0.0738 6650 0.6488 0.1013 0.5475 0.6625 0.6613 0
0.468283 0.0838 0.0600 0.0850 -0.0188 0.0663 6700 0.6913 0.1038 0.5875 0.7000 0.6700 0
0.472782 0.0750 0.0538 0.0763 -0.0163 0.0600 6750 0.7350 0.1063 0.6288 0.7400 0.7400 0
0.479143 0.0738 0.0525 0.0688 -0.0138 0.0550 6800 0.7788 0.1075 0.6713 0.7813 0.7600 0
0.484002 0.0638 0.0463 0.0625 -0.0125 0.0500 6850 0.8238 0.1100 0.7138 ... ... 0
0.487259 0.0563 0.0413 0.0563 -0.0113 0.0450 6900 0.8700 0.1125 0.7575 0.8600 0.7575 0
0.493129 0.0538 0.0525 0.0500 -0.0088 0.0413 6950 0.9150 0.1125 0.8025 ... ... 0
0.497662 0.0450 0.0313 0.0450 -0.0075 0.0375 7000 0.9613 0.1138 0.8475 0.9600 0.8575 0
0.500752 0.0400 0.0325 0.0413 -0.0075 0.0338 7050 1.0075 0.1150 0.8925 ... ... 0
0.507489 0.0363 0.0313 0.0375 -0.0063 0.0313 7100 1.0550 0.1163 0.9388 1.0200 1.0200 0
0.507623 0.0275 0.0275 0.0338 -0.0063 0.0275 7150 1.1025 0.1175 0.9850 0.9900 0.9900 0
0.51184 0.0250 0.0250 0.0300 -0.0050 0.0250 7200 1.1500 0.1175 1.0325 1.1500 1.1500 0
0.521147 ... ... 0.0275 -0.0038 0.0238 7250 1.1975 0.1175 1.0800 ... ... 0
0.523188 ... ... 0.0250 -0.0038 0.0213 7300 1.2450 0.1175 1.1275 1.1200 1.1200 0
0.530942 ... ... 0.0225 -0.0025 0.0200 7350 1.2938 0.1188 1.1750 1.2325 1.2325 0
0.538025 0.0213 0.0188 0.0213 -0.0025 0.0188 7400 1.3425 0.1200 1.2225 ... ... 0
0.544405 ... ... 0.0200 -0.0025 0.0175 7450 1.3913 0.1200 1.2713 ... ... 0
0.550044 0.0188 0.0150 0.0175 -0.0013 0.0163 7500 1.4400 0.1200 1.3200 ... ... 0
0.554891 0.0163 0.0163 0.0163 -0.0013 0.0150 7550 1.4888 0.1200 1.3688 ... ... 0
0.558879 0.0138 0.0138 0.0150 -0.0013 0.0138 7600 1.5375 0.1200 1.4175 ... ... 0
0.561927 0.0138 0.0138 0.0138 -0.0013 0.0125 7650 1.5875 0.1213 1.4663 ... ... 0
0.574579 0.0138 0.0138 0.0138 -0.0013 0.0125 7700 1.6363 0.1213 1.5150 ... ... 0
0.57628 ... ... 0.0125 -0.0013 0.0113 7750 1.6850 0.1213 1.5638 ... ... 0
0.588506 0.0125 0.0100 0.0113 0 0.0113 7800 1.7350 0.1213 1.6138 ... ... 0
0.588712 0.0100 0.0100 0.0113 -0.0013 0.0100 7850 1.7838 0.1213 1.6625 ... ... 0
0.600523 ... ... 0.0100 0 0.0100 7900 1.8338 0.1225 1.7113 ... ... 0
0.599022 ... ... 0.0100 -0.0013 0.0088 7950 1.8825 0.1213 1.7613 ... ... 0
0.610426 0.0100 0.0088 0.0088 0 0.0088 8000 1.9325 0.1225 1.8100 ... ... 0
0.606907 ... ... 0.0088 -0.0013 0.0075 8050 1.9813 0.1213 1.8600 ... ... 0
0.617902 ... ... 0.0075 0 0.0075 8100 2.0313 0.1225 1.9088 ... ... 0
0.628796 ... ... 0.0075 0 0.0075 8150 2.0813 0.1225 1.9588 ... ... 0
0.622477 0.0063 0.0050 0.0063 0 0.0063 8200 2.1300 0.1225 2.0075 ... ... 0
0.632967 ... ... 0.0063 0 0.0063 8250 2.1800 0.1225 2.0575 ... ... 0
0.643365 0.0050 0.0050 0.0063 0 0.0063 8300 2.2300 0.1225 2.1075 ... ... 0
0.653669 ... ... 0.0050 0.0013 0.0063 8350 2.2800 0.1238 2.1563 ... ... 0
0.64343 ... ... 0.0050 0 0.0050 8400 2.3288 0.1225 2.2063 ... ... 0
0.65333 ... ... 0.0050 0 0.0050 8450 2.3788 0.1225 2.2563 ... ... 0
0.663147 ... ... 0.0038 0.0013 0.0050 8500 2.4288 0.1238 2.3050 ... ... 0
0.672881 ... ... 0.0038 0.0013 0.0050 8550 2.4788 0.1238 2.3550 ... ... 0
0.682535 ... ... 0.0038 0.0013 0.0050 8600 2.5288 0.1238 2.4050 ... ... 0
0.66653 ... ... 0.0038 0 0.0038 8650 2.5775 0.1225 2.4550 ... ... 0
0.675766 ... ... 0.0025 0.0013 0.0038 8700 2.6275 0.1238 2.5038 2.5163 2.5163 0
0.68493 ... ... 0.0025 0.0013 0.0038 8750 2.6775 0.1238 2.5538 ... ... 0
0.694022 ... ... 0.0025 0.0013 0.0038 8800 2.7275 0.1238 2.6038 ... ... 0
0.703045 ... ... 0.0025 0.0013 0.0038 8850 2.7775 0.1238 2.6538 ... ... 0
0.711999 ... ... 0.0025 0.0013 0.0038 8900 2.8275 0.1238 2.7038 ... ... 0
0.720885 ... ... 0.0025 0.0013 0.0038 8950 2.8775 0.1238 2.7538 2.8825 2.8825 0
0.729704 ... ... 0.0013 0.0025 0.0038 9000 2.9263 0.1225 2.8038 ... ... 0
0.703451 ... ... 0.0013 0.0013 0.0025 9050 2.9763 0.1238 2.8525 ... ... 0
0.711826 ... ... 0.0013 0.0013 0.0025 9100 3.0263 0.1238 2.9025 ... ... 0
0.72014 ... ... 0.0013 0.0013 0.0025 9150 3.0763 0.1238 2.9525 ... ... 0
0.728396 ... ... 0.0013 0.0013 0.0025 9200 3.1263 0.1238 3.0025 ... ... 0
0.736593 ... ... 0.0013 0.0013 0.0025 9250 3.1763 0.1238 3.0525 ... ... 0
0.744732 ... ... 0.0013 0.0013 0.0025 9300 3.2263 0.1238 3.1025 ... ... 0
0.752815 ... ... 0.0013 0.0013 0.0025 9350 3.2763 0.1238 3.1525 ... ... 0
0.76084 ... ... 0.0013 0.0013 0.0025 9400 3.3263 0.1238 3.2025 ... ... 0
0.768807 ... ... 0.0013 0.0013 0.0025 9450 3.3763 0.1238 3.2525 ... ... 0
0.77672 0.0013 0.0013 0.0013 0.0013 0.0025 9500 3.4263 0.1238 3.3025 ... ... 0
0.784578 0.0013 0.0013 0.0013 0.0013 0.0025 9550 3.4763 0.1238 3.3525 ... ... 0
0.792385 ... ... 0.0013 0.0013 0.0025 9600 3.5263 0.1238 3.4025 ... ... 0
0.815495 ... ... 0.0013 0.0013 0.0025 9750 3.6763 0.1238 3.5525 ... ... 0
0.793489 ... ... 0.0013 0 0.0013 10000 3.9250 0.1225 3.8025 ... ... 0.940765
1.247094 ... ... 0.0013 0 0.0013 14000 7.9250 0.1225 7.8025 ... ... 1.581353
1.336752 ... ... 0.0013 0 0.0013 15000 8.9250 0.1225 8.8025 ... ... 1.713624
0 ... ... ... ... ... additional ... ... ... ... ... 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.