DairyVisor Data

Markets - Grains

Underlying Price: 5.2300
Expiration Date: 02/18/22

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 2.2150 0.0675 2.2825 2950 0.0025 0 0.0025 ... ... 0
0 ... ... 2.1650 0.0675 2.2325 3000 0.0025 0 0.0025 ... ... 0
0 ... ... 2.1150 0.0675 2.1825 3050 0.0025 0 0.0025 ... ... 0
0 ... ... 2.0650 0.0675 2.1325 3100 0.0025 0 0.0025 ... ... 0
0 ... ... 2.0150 0.0675 2.0825 3150 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 1.9650 0.0675 2.0325 3200 0.0038 0 0.0038 ... ... 0
0 ... ... 1.9163 0.0663 1.9825 3250 0.0038 0 0.0038 ... ... 0
0 ... ... 1.8663 0.0675 1.9338 3300 0.0038 0 0.0038 ... ... 0
0 ... ... 1.8163 0.0675 1.8838 3350 0.0038 0 0.0038 ... ... 0
0 ... ... 1.7663 0.0675 1.8338 3400 0.0038 0 0.0038 ... ... 0
0 ... ... 1.7163 0.0675 1.7838 3450 0.0038 -0.0013 0.0050 ... ... 0
0 ... ... 1.6675 0.0663 1.7338 3500 0.0038 -0.0013 0.0050 ... ... 0
0 ... ... 1.6175 0.0663 1.6838 3550 0.0038 -0.0013 0.0050 ... ... 0
0 ... ... 1.5675 0.0663 1.6338 3600 0.0050 0 0.0050 ... ... 0
0 ... ... 1.5175 0.0675 1.5850 3650 0.0050 -0.0013 0.0063 ... ... 0
0 ... ... 1.4688 0.0663 1.5350 3700 0.0050 -0.0013 0.0063 ... ... 0
0 ... ... 1.4188 0.0663 1.4850 3750 0.0050 -0.0013 0.0063 ... ... 0
0 ... ... 1.3688 0.0663 1.4350 3800 0.0050 -0.0013 0.0063 ... ... 0
0 ... ... 1.3200 0.0663 1.3863 3850 0.0063 -0.0013 0.0075 ... ... 0
0 ... ... 1.2700 0.0663 1.3363 3900 0.0063 -0.0013 0.0075 ... ... 0
0 ... ... 1.2213 0.0650 1.2863 3950 0.0063 -0.0025 0.0088 ... ... 0
0 ... ... 1.1713 0.0663 1.2375 4000 0.0075 -0.0013 0.0088 ... ... 0
0 ... ... 1.1225 0.0650 1.1875 4050 0.0075 -0.0025 0.0100 ... ... 0
0 ... ... 1.0738 0.0638 1.1375 4100 0.0088 -0.0025 0.0113 ... ... 0
0 ... ... 1.0238 0.0650 1.0888 4150 0.0088 -0.0038 0.0125 ... ... 0
0 ... ... 0.9750 0.0650 1.0400 4200 0.0100 -0.0025 0.0125 ... ... 34
0 ... ... 0.9263 0.0650 0.9913 4250 0.0113 -0.0038 0.0150 ... ... 0
0 ... ... 0.8788 0.0625 0.9413 4300 0.0125 -0.0038 0.0163 ... ... 0
0 ... ... 0.8300 0.0638 0.8938 4350 0.0138 -0.0038 0.0175 ... ... 0
0 ... ... 0.7825 0.0625 0.8450 4400 0.0150 -0.0050 0.0200 ... ... 0
0 ... ... 0.7350 0.0613 0.7963 4450 0.0175 -0.0050 0.0225 ... ... 0
0 ... ... 0.6875 0.0613 0.7488 4500 0.0188 -0.0063 0.0250 ... ... 20
0 ... ... 0.6413 0.0613 0.7025 4550 0.0225 -0.0063 0.0288 ... ... 0
0 ... ... 0.5963 0.0588 0.6550 4600 0.0250 -0.0088 0.0338 ... ... 2
0 ... ... 0.5513 0.0588 0.6100 4650 0.0300 -0.0088 0.0388 ... ... 0
0 ... ... 0.5075 0.0575 0.5650 4700 0.0350 -0.0100 0.0450 ... ... 258
0 ... ... 0.4650 0.0563 0.5213 4750 0.0413 -0.0113 0.0525 ... ... 34
0 ... ... 0.4238 0.0550 0.4788 4800 0.0488 -0.0125 0.0613 ... ... 0
0 ... ... 0.3850 0.0538 0.4388 4850 0.0588 -0.0138 0.0725 ... ... 0
0 ... ... 0.3488 0.0513 0.4000 4900 0.0700 -0.0163 0.0863 0.0600 0.0600 225
0 ... ... 0.3138 0.0488 0.3625 4950 0.0825 -0.0188 0.1013 ... ... 1
234 ... ... 0.2813 0.0463 0.3275 5000 0.0975 -0.0213 0.1188 ... ... 462
0 ... ... 0.2525 0.0425 0.2950 5050 0.1150 -0.0250 0.1400 ... ... 0
14 ... ... 0.2250 0.0400 0.2650 5100 0.1350 -0.0275 0.1625 ... ... 18
1 0.1900 0.1900 0.2000 0.0375 0.2375 5150 0.1575 -0.0300 0.1875 ... ... 27
133 ... ... 0.1788 0.0338 0.2125 5200 0.1825 -0.0338 0.2163 0.2000 0.2000 650
0 ... ... 0.1588 0.0313 0.1900 5250 0.2100 -0.0363 0.2463 ... ... 0
50 ... ... 0.1425 0.0263 0.1688 5300 0.2388 -0.0413 0.2800 ... ... 34
0 ... ... 0.1275 0.0225 0.1500 5350 0.2700 -0.0438 0.3138 ... ... 0
18 ... ... 0.1138 0.0188 0.1325 5400 0.3025 -0.0488 0.3513 ... ... 0
0 ... ... 0.1013 0.0163 0.1175 5450 0.3375 -0.0513 0.3888 ... ... 0
41 ... ... 0.0900 0.0138 0.1038 5500 0.3738 -0.0538 0.4275 ... ... 0
1 ... ... 0.0800 0.0125 0.0925 5550 0.4125 -0.0550 0.4675 ... ... 0
10 ... ... 0.0713 0.0100 0.0813 5600 0.4513 -0.0575 0.5088 ... ... 0
0 ... ... 0.0625 0.0088 0.0713 5650 0.4913 -0.0588 0.5500 ... ... 0
0 ... ... 0.0550 0.0088 0.0638 5700 0.5325 -0.0600 0.5925 ... ... 0
9 ... ... 0.0475 0.0075 0.0550 5750 0.5750 -0.0600 0.6350 ... ... 0
0 ... ... 0.0413 0.0075 0.0488 5800 0.6188 -0.0600 0.6788 ... ... 0
0 ... ... 0.0363 0.0075 0.0438 5850 0.6625 -0.0613 0.7238 ... ... 0
2 ... ... 0.0313 0.0075 0.0388 5900 0.7075 -0.0613 0.7688 ... ... 0
0 ... ... 0.0275 0.0063 0.0338 5950 0.7538 -0.0613 0.8150 ... ... 0
152 ... ... 0.0238 0.0063 0.0300 6000 0.8000 -0.0613 0.8613 ... ... 0
0 ... ... 0.0213 0.0050 0.0263 6050 0.8463 -0.0625 0.9088 ... ... 0
0 ... ... 0.0188 0.0050 0.0238 6100 0.8938 -0.0625 0.9563 ... ... 0
0 ... ... 0.0163 0.0050 0.0213 6150 0.9413 -0.0625 1.0038 ... ... 0
27 ... ... 0.0150 0.0050 0.0200 6200 0.9888 -0.0638 1.0525 ... ... 0
1 ... ... 0.0138 0.0038 0.0175 6250 1.0375 -0.0625 1.1000 ... ... 0
0 ... ... 0.0125 0.0038 0.0163 6300 1.0863 -0.0625 1.1488 ... ... 0
0 ... ... 0.0113 0.0038 0.0150 6350 1.1350 -0.0638 1.1988 ... ... 0
0 ... ... 0.0100 0.0038 0.0138 6400 1.1838 -0.0638 1.2475 ... ... 0
0 ... ... 0.0088 0.0038 0.0125 6450 1.2325 -0.0638 1.2963 ... ... 0
0 ... ... 0.0088 0.0025 0.0113 6500 1.2813 -0.0650 1.3463 ... ... 0
0 ... ... 0.0075 0.0038 0.0113 6550 1.3300 -0.0650 1.3950 ... ... 0
0 ... ... 0.0075 0.0025 0.0100 6600 1.3800 -0.0650 1.4450 ... ... 0
0 ... ... 0.0075 0.0013 0.0088 6650 1.4288 -0.0650 1.4938 ... ... 0
0 ... ... 0.0038 0.0013 0.0050 7200 1.9750 -0.0663 2.0413 ... ... 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.