DairyVisor Data

Markets - Grains

Underlying Price: 4.8900
Expiration Date: 02/18/22

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... ... ... 1.9588 2950 0.0038 ... ... ... ... 0
0 ... ... ... ... 1.9088 3000 0.0038 ... ... ... ... 0
0 ... ... ... ... 1.8588 3050 0.0038 ... ... ... ... 0
0 ... ... ... ... 1.8088 3100 0.0050 ... ... ... ... 0
0 ... ... ... ... 1.7600 3150 0.0050 ... ... ... ... 0
0 ... ... ... ... 1.7100 3200 0.0050 ... ... ... ... 0
0 ... ... ... ... 1.6600 3250 0.0050 ... ... ... ... 0
0 ... ... ... ... 1.6100 3300 0.0063 ... ... ... ... 0
0 ... ... ... ... 1.5613 3350 0.0063 ... ... ... ... 0
0 ... ... ... ... 1.5113 3400 0.0075 0.0013 0.0063 ... ... 0
0 ... ... ... ... 1.4625 3450 0.0075 ... ... ... ... 0
0 ... ... ... ... 1.4125 3500 0.0088 0.0013 0.0075 ... ... 0
0 ... ... ... ... 1.3638 3550 0.0088 ... ... ... ... 0
0 ... ... ... ... 1.3150 3600 0.0100 ... ... ... ... 0
0 ... ... ... ... 1.2663 3650 0.0113 ... ... ... ... 0
0 ... ... ... ... 1.2175 3700 0.0125 ... ... ... ... 0
0 ... ... ... ... 1.1688 3750 0.0138 ... ... ... ... 0
0 ... ... ... ... 1.1213 3800 0.0163 ... ... ... ... 0
0 ... ... ... ... 1.0725 3850 0.0188 ... ... ... ... 0
0 ... ... ... ... 1.0263 3900 0.0213 ... ... ... ... 0
0 ... ... ... ... 0.9800 3950 0.0250 ... ... ... ... 0
0 ... ... ... ... 0.9338 4000 0.0288 ... ... ... ... 0
0 ... ... ... ... 0.8888 4050 0.0338 ... ... ... ... 0
0 ... ... 0.8450 -0.0013 0.8438 4100 0.0400 ... ... ... ... 0
0 ... ... ... ... 0.8013 4150 0.0463 ... ... ... ... 0
0 ... ... 0.7600 -0.0013 0.7588 4200 0.0538 -0.0013 0.0550 ... ... 0
0 ... ... 0.7188 -0.0013 0.7175 4250 0.0638 ... ... ... ... 0
0 ... ... ... ... 0.6788 4300 0.0738 ... ... ... ... 0
0 ... ... ... ... 0.6400 4350 0.0850 ... ... ... ... 0
0 ... ... ... ... 0.6025 4400 0.0975 ... ... ... ... 0
0 ... ... ... ... 0.5663 4450 0.1113 ... ... ... ... 0
0 ... ... ... ... 0.5313 4500 0.1263 ... ... ... ... 0
0 ... ... ... ... 0.4975 4550 0.1425 ... ... ... ... 0
0 ... ... 0.4638 0.0013 0.4650 4600 0.1600 ... ... ... ... 0
0 ... ... 0.4325 0.0013 0.4338 4650 0.1788 0.0013 0.1775 ... ... 0
0 ... ... 0.4025 0.0025 0.4050 4700 0.2000 0.0025 0.1975 ... ... 0
0 ... ... 0.3738 0.0025 0.3763 4750 0.2213 0.0025 0.2188 ... ... 0
0 ... ... 0.3475 0.0025 0.3500 4800 0.2450 0.0025 0.2425 ... ... 0
0 ... ... 0.3225 0.0025 0.3250 4850 0.2700 0.0025 0.2675 ... ... 0
0 ... ... 0.2988 0.0025 0.3013 4900 0.2963 0.0025 0.2938 ... ... 0
0 ... ... 0.2775 0.0013 0.2788 4950 0.3238 0.0013 0.3225 ... ... 0
1 0.2450 0.2450 0 0.2588 0.2588 5000 0.3538 ... ... ... ... 0
0 ... ... 0.2413 -0.0013 0.2400 5050 0.3850 -0.0013 0.3863 ... ... 0
0 ... ... 0.2263 -0.0025 0.2238 5100 0.4175 -0.0038 0.4213 ... ... 0
0 ... ... 0.2125 -0.0050 0.2075 5150 0.4525 -0.0050 0.4575 ... ... 0
0 ... ... 0.2013 -0.0075 0.1938 5200 0.4888 -0.0063 0.4950 ... ... 0
0 ... ... 0.1900 -0.0075 0.1825 5250 0.5275 -0.0075 0.5350 ... ... 0
0 ... ... 0.1800 -0.0075 0.1725 5300 0.5675 -0.0075 0.5750 ... ... 0
0 ... ... 0.1713 -0.0075 0.1638 5350 0.6088 -0.0075 0.6163 ... ... 0
0 ... ... 0.1638 -0.0063 0.1575 5400 0.6525 -0.0063 0.6588 ... ... 0
0 ... ... 0.1563 -0.0038 0.1525 5450 0.6975 -0.0038 0.7013 ... ... 0
1 0.1550 0.1550 0 0.1488 0.1488 5500 0.7438 ... ... ... ... 0
0 ... ... 0.1425 0.0038 0.1463 5550 0.7913 0.0050 0.7863 ... ... 0
0 ... ... 0.1350 0.0113 0.1463 5600 0.8413 0.0113 0.8300 ... ... 0
0 ... ... 0.1300 0.0163 0.1463 5650 0.8900 0.0163 0.8738 ... ... 0
0 ... ... 0.1238 0.0225 0.1463 5700 0.9413 0.0225 0.9188 ... ... 0
0 ... ... 0.1175 0.0288 0.1463 5750 0.9913 0.0288 0.9625 ... ... 0
0 ... ... 0.1125 0.0338 0.1463 5800 1.0413 0.0338 1.0075 ... ... 0
0 ... ... 0.1075 0.0375 0.1450 5850 1.0900 0.0375 1.0525 ... ... 0
0 ... ... 0.1025 0.0425 0.1450 5900 1.1400 0.0425 1.0975 ... ... 0
0 ... ... 0.0988 0.0450 0.1438 5950 1.1888 0.0463 1.1425 ... ... 0
0 ... ... 0.0938 0.0500 0.1438 6000 1.2375 0.0488 1.1888 ... ... 0
0 ... ... 0.0900 0.0525 0.1425 6050 1.2875 0.0525 1.2350 ... ... 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.