DairyVisor Data

Markets - Grains

Underlying Price: 7.3200
Expiration Date: 05/20/22

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 4.4113 -0.0413 4.3700 2950 0.0013 0 0.0013 ... ... 0
0 ... ... 4.3613 -0.0413 4.3200 3000 0.0013 0 0.0013 ... ... 0
0 ... ... 4.3113 -0.0413 4.2700 3050 0.0013 0 0.0013 ... ... 0
0 ... ... 4.2613 -0.0413 4.2200 3100 0.0013 0 0.0013 ... ... 0
0 ... ... 4.2113 -0.0413 4.1700 3150 0.0013 0 0.0013 ... ... 0
0 ... ... 4.1613 -0.0413 4.1200 3200 0.0013 0 0.0013 ... ... 0
0 ... ... 4.1113 -0.0413 4.0700 3250 0.0013 0 0.0013 ... ... 0
0 ... ... 4.0613 -0.0413 4.0200 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 4.0113 -0.0413 3.9700 3350 0.0013 0 0.0013 ... ... 0
0 ... ... 3.9613 -0.0413 3.9200 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.9113 -0.0413 3.8700 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 3.8613 -0.0413 3.8200 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 3.8113 -0.0413 3.7700 3550 0.0013 0 0.0013 ... ... 0
0 ... ... 3.7613 -0.0413 3.7200 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.7113 -0.0413 3.6700 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 3.6613 -0.0413 3.6200 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 3.6113 -0.0413 3.5700 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 3.5613 -0.0413 3.5200 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 3.5113 -0.0413 3.4700 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 3.4613 -0.0413 3.4200 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 3.4113 -0.0413 3.3700 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 3.3613 -0.0413 3.3200 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 3.3113 -0.0413 3.2700 4050 0.0013 0 0.0013 ... ... 0
0 ... ... 3.2613 -0.0413 3.2200 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 3.2113 -0.0413 3.1700 4150 0.0013 0 0.0013 ... ... 0
0 ... ... 3.1613 -0.0413 3.1200 4200 0.0013 0 0.0013 ... ... 0
0 ... ... 3.1113 -0.0413 3.0700 4250 0.0013 0 0.0013 ... ... 0
0 ... ... 3.0613 -0.0413 3.0200 4300 0.0013 0 0.0013 ... ... 0
0 ... ... 3.0113 -0.0413 2.9700 4350 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9613 -0.0413 2.9200 4400 0.0013 0 0.0013 ... ... 1
0 ... ... 2.9113 -0.0413 2.8700 4450 0.0013 0 0.0013 ... ... 1
0 ... ... 2.8613 -0.0413 2.8200 4500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8113 -0.0413 2.7700 4550 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7613 -0.0413 2.7200 4600 0.0013 0 0.0013 ... ... 10
0 ... ... 2.7113 -0.0413 2.6700 4650 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6613 -0.0413 2.6200 4700 0.0013 0 0.0013 ... ... 2
0 ... ... 2.6113 -0.0413 2.5700 4750 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5613 -0.0413 2.5200 4800 0.0013 0 0.0013 ... ... 1
0 ... ... 2.5113 -0.0413 2.4700 4850 0.0013 0 0.0013 ... ... 2
0 ... ... 2.4613 -0.0413 2.4200 4900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4113 -0.0413 2.3700 4950 0.0013 0 0.0013 ... ... 0
1 ... ... 2.3613 -0.0413 2.3200 5000 0.0013 0 0.0013 ... ... 236
0 ... ... 2.3113 -0.0413 2.2700 5050 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2613 -0.0413 2.2200 5100 0.0013 0 0.0013 ... ... 143
0 ... ... 2.2113 -0.0413 2.1700 5150 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1613 -0.0413 2.1200 5200 0.0013 0 0.0013 ... ... 28
0 ... ... 2.1113 -0.0413 2.0700 5250 0.0013 0 0.0013 ... ... 75
0 ... ... 2.0613 -0.0413 2.0200 5300 0.0013 0 0.0013 ... ... 93
0 ... ... 2.0113 -0.0413 1.9700 5350 0.0013 0 0.0013 ... ... 300
0 ... ... 1.9613 -0.0413 1.9200 5400 0.0013 0 0.0013 ... ... 324
0 ... ... 1.9113 -0.0413 1.8700 5450 0.0013 0 0.0013 ... ... 48
17 ... ... 1.8613 -0.0413 1.8200 5500 0.0013 0 0.0013 ... ... 348
13 ... ... 1.8113 -0.0413 1.7700 5550 0.0013 0 0.0013 ... ... 100
74 ... ... 1.7613 -0.0413 1.7200 5600 0.0013 0 0.0013 ... ... 293
85 ... ... 1.7113 -0.0413 1.6700 5650 0.0013 0 0.0013 ... ... 18
67 1.5900 1.5900 1.6313 -0.0113 1.6200 5700 0.0013 0 0.0013 ... ... 306
0 ... ... 1.6113 -0.0413 1.5700 5750 0.0013 0 0.0013 ... ... 21
33 ... ... 1.5613 -0.0413 1.5200 5800 0.0013 0 0.0013 ... ... 421
0 ... ... 1.5113 -0.0413 1.4700 5850 0.0013 0 0.0013 ... ... 222
54 ... ... 1.4613 -0.0413 1.4200 5900 0.0013 0 0.0013 ... ... 95
20 1.3763 1.3763 1.4175 -0.0475 1.3700 5950 0.0013 0 0.0013 ... ... 110
548 ... ... 1.3613 -0.0413 1.3200 6000 0.0013 0 0.0013 ... ... 691
4 ... ... 1.3113 -0.0413 1.2700 6050 0.0013 0 0.0013 ... ... 22
16 ... ... 1.2613 -0.0413 1.2200 6100 0.0013 0 0.0013 ... ... 204
21 ... ... 1.2113 -0.0413 1.1700 6150 0.0013 0 0.0013 ... ... 85
39 ... ... 1.1613 -0.0413 1.1200 6200 0.0013 0 0.0013 ... ... 367
16 ... ... 1.1113 -0.0413 1.0700 6250 0.0013 0 0.0013 ... ... 26
304 ... ... 1.0613 -0.0413 1.0200 6300 0.0013 0 0.0013 ... ... 770
1 ... ... 1.0113 -0.0413 0.9700 6350 0.0013 0 0.0013 ... ... 127
332 ... ... 0.9613 -0.0413 0.9200 6400 0.0013 0 0.0013 ... ... 356
100 ... ... 0.9113 -0.0413 0.8700 6450 0.0013 0 0.0013 ... ... 14
605 0.8100 0.8100 0.8513 -0.0313 0.8200 6500 0.0013 0 0.0013 ... ... 859
40 0.7600 0.7600 0.8013 -0.0313 0.7700 6550 0.0013 0 0.0013 ... ... 121
139 ... ... 0.7613 -0.0413 0.7200 6600 0.0013 0 0.0013 ... ... 353
80 ... ... 0.7113 -0.0413 0.6700 6650 0.0013 0 0.0013 ... ... 82
260 0.6300 0.5950 0.6613 -0.0413 0.6200 6700 0.0013 0 0.0013 ... ... 718
4 ... ... 0.6113 -0.0413 0.5700 6750 0.0013 0 0.0013 ... ... 184
159 ... ... 0.5613 -0.0413 0.5200 6800 0.0013 0 0.0013 ... ... 729
41 ... ... 0.5113 -0.0413 0.4700 6850 0.0013 0 0.0013 ... ... 587
218 ... ... 0.4613 -0.0413 0.4200 6900 0.0013 -0.0025 0.0038 0.0025 0.0025 642
411 ... ... 0.4113 -0.0413 0.3700 6950 0.0013 -0.0013 0.0025 ... ... 1615
1276 0.3138 0.3025 0.3488 -0.0288 0.3200 7000 0.0013 -0.0013 0.0025 0.0050 0 2866
25 0.2525 0.2525 0.2938 -0.0238 0.2700 7050 0.0013 -0.0038 0.0050 ... ... 885
173 0.2275 0.2000 0.2525 -0.0325 0.2200 7100 0.0013 -0.0013 0.0025 0.0013 0.0013 1343
101 ... ... 0.2138 -0.0438 0.1700 7150 0.0025 -0.0013 0.0038 0.0025 0.0025 173
2769 0.1275 0.1075 0.1663 -0.0463 0.1200 7200 0.0013 -0.0050 0.0063 0.0063 0.0013 1520
1652 0.0675 0.0450 0.1213 -0.0513 0.0700 7250 0.0075 -0.0063 0.0138 0.0200 0.0075 368
474 0.0388 0.0200 0.0850 -0.0650 0.0200 7300 0.0025 -0.0225 0.0250 0.0550 0 759
140 0.0200 0.0025 0.0513 -0.0488 0.0025 7350 0.0300 -0.0113 0.0413 0.0700 0.0250 334
910 0.0150 0.0025 0.0275 -0.0250 0.0025 7400 0.0800 0.0063 0.0738 0.1050 0.0700 811
81 0.0025 0.0025 0.0138 -0.0113 0.0025 7450 0.1300 0 0.1300 0.1563 0.1550 57
872 0.0200 0.0075 0.0275 -0.0200 0.0075 7500 0.1800 0.0375 0.1425 0.1900 0.1700 439
54 ... ... 0.0175 -0.0125 0.0050 7550 0.2300 0.0350 0.1950 ... ... 0
859 0.0100 0.0050 0.0138 -0.0113 0.0025 7600 0.2800 0.0375 0.2425 ... ... 293
576 ... ... 0.0075 -0.0063 0.0013 7650 0.3300 0.0388 0.2913 ... ... 1
520 ... ... 0.0050 -0.0038 0.0013 7700 0.3800 0.0388 0.3413 ... ... 45
770 0.0013 0.0013 0.0038 -0.0025 0.0013 7750 0.4300 0.0388 0.3913 ... ... 0
893 ... ... 0.0025 -0.0013 0.0013 7800 0.4800 0.0388 0.4413 ... ... 24
711 ... ... 0.0025 -0.0013 0.0013 7850 0.5300 0.0388 0.4913 ... ... 1
1074 ... ... 0.0013 0 0.0013 7900 0.5800 0.0388 0.5413 ... ... 7
192 ... ... 0.0013 0 0.0013 7950 0.6300 0.0388 0.5913 ... ... 0
1863 0.0013 0.0013 0.0013 0 0.0013 8000 0.6800 0.0388 0.6413 ... ... 49
327 ... ... 0.0013 0 0.0013 8050 0.7300 0.0388 0.6913 ... ... 2
588 ... ... 0.0013 0 0.0013 8100 0.7800 0.0388 0.7413 ... ... 2
217 ... ... 0.0013 0 0.0013 8150 0.8300 0.0388 0.7913 ... ... 0
245 ... ... 0.0013 0 0.0013 8200 0.8800 0.0388 0.8413 ... ... 0
97 ... ... 0.0013 0 0.0013 8250 0.9300 0.0388 0.8913 ... ... 0
90 ... ... 0.0013 0 0.0013 8300 0.9800 0.0388 0.9413 ... ... 0
10 ... ... 0.0013 0 0.0013 8350 1.0300 0.0388 0.9913 ... ... 0
52 ... ... 0.0013 0 0.0013 8400 1.0800 0.0388 1.0413 ... ... 2
33 ... ... 0.0013 0 0.0013 8450 1.1300 0.0388 1.0913 ... ... 0
2320 ... ... 0.0013 0 0.0013 8500 1.1800 0.0275 1.1525 1.1913 1.1913 0
49 ... ... 0.0013 0 0.0013 8550 1.2300 0.0388 1.1913 ... ... 0
185 ... ... 0.0013 0 0.0013 8600 1.2800 0.0388 1.2413 ... ... 1
0 ... ... 0.0013 0 0.0013 8650 1.3300 0.0388 1.2913 ... ... 2
54 ... ... 0.0013 0 0.0013 8700 1.3800 0.0388 1.3413 ... ... 2
55 ... ... 0.0013 0 0.0013 8750 1.4300 0.0388 1.3913 ... ... 0
0 ... ... 0.0013 0 0.0013 8800 1.4800 0.0388 1.4413 ... ... 0
1 ... ... 0.0013 0 0.0013 8850 1.5300 0.0388 1.4913 ... ... 1
27 ... ... 0.0013 0 0.0013 8900 1.5800 0.0388 1.5413 ... ... 0
0 ... ... 0.0013 0 0.0013 8950 1.6300 0.0388 1.5913 ... ... 0
1221 ... ... 0.0013 0 0.0013 9000 1.6800 0.0388 1.6413 ... ... 2
0 ... ... 0.0013 0 0.0013 9050 1.7300 0.0388 1.6913 ... ... 0
0 ... ... 0.0013 0 0.0013 9100 1.7800 0.0388 1.7413 ... ... 0
0 ... ... 0.0013 0 0.0013 9150 1.8300 0.0388 1.7913 ... ... 1
0 ... ... 0.0013 0 0.0013 9200 1.8800 0.0388 1.8413 ... ... 0
0 ... ... 0.0013 0 0.0013 9250 1.9300 0.0388 1.8913 ... ... 0
0 ... ... 0.0013 0 0.0013 9300 1.9800 0.0388 1.9413 ... ... 0
0 ... ... 0.0013 0 0.0013 9350 2.0300 0.0388 1.9913 ... ... 0
0 ... ... 0.0013 0 0.0013 9400 2.0800 0.0388 2.0413 ... ... 0
0 ... ... 0.0013 0 0.0013 9450 2.1300 0.0388 2.0913 ... ... 0
0 ... ... 0.0013 0 0.0013 9500 2.1800 0.0388 2.1413 ... ... 0
0 ... ... 0.0013 0 0.0013 9550 2.2300 0.0388 2.1913 ... ... 0
0 ... ... 0.0013 0 0.0013 10000 2.6800 0.0388 2.6413 ... ... 1

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.