DairyVisor Data

Markets - Grains

Underlying Price: 5.5900
Expiration Date: 03/24/23

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 2.1125 -0.0113 2.1013 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0625 -0.0113 2.0513 3550 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0125 -0.0113 2.0013 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9625 -0.0113 1.9513 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9125 -0.0113 1.9013 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8625 -0.0113 1.8513 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8125 -0.0113 1.8013 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7625 -0.0113 1.7513 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7125 -0.0113 1.7013 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6625 -0.0113 1.6513 3950 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6125 -0.0113 1.6013 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5625 -0.0113 1.5513 4050 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5125 -0.0113 1.5013 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4625 -0.0113 1.4513 4150 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4138 -0.0125 1.4013 4200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3638 -0.0125 1.3513 4250 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3138 -0.0125 1.3013 4300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2638 -0.0125 1.2513 4350 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2138 -0.0125 1.2013 4400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1638 -0.0125 1.1513 4450 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1138 -0.0125 1.1013 4500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0638 -0.0125 1.0513 4550 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0138 -0.0125 1.0013 4600 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9638 -0.0125 0.9513 4650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9138 -0.0125 0.9013 4700 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8638 -0.0125 0.8513 4750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8138 -0.0125 0.8013 4800 0.0013 0 0.0013 ... ... 300
0 ... ... 0.7638 -0.0125 0.7513 4850 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7138 -0.0125 0.7013 4900 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6638 -0.0125 0.6513 4950 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6138 -0.0125 0.6013 5000 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5638 -0.0125 0.5513 5050 0.0013 0 0.0013 ... ... 0
0 ... ... 0.5138 -0.0125 0.5013 5100 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4638 -0.0125 0.4513 5150 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4138 -0.0125 0.4013 5200 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3638 -0.0125 0.3513 5250 0.0013 -0.0013 0.0025 ... ... 195
0 ... ... 0.3150 -0.0138 0.3013 5300 0.0025 0 0.0025 ... ... 3
0 ... ... 0.2663 -0.0138 0.2525 5350 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 0.2175 -0.0138 0.2038 5400 0.0038 -0.0013 0.0050 ... ... 1190
0 ... ... 0.1700 -0.0150 0.1550 5450 0.0050 -0.0038 0.0088 ... ... 0
1 ... ... 0.1263 -0.0163 0.1100 5500 0.0100 -0.0038 0.0138 0.0175 0.0163 484
610 ... ... 0.0850 -0.0163 0.0688 5550 0.0188 -0.0038 0.0225 ... ... 127
734 ... ... 0.0525 -0.0150 0.0375 5600 0.0413 0.0038 0.0375 0.0413 0.0413 1019
198 0.0150 0.0150 0.0300 -0.0125 0.0175 5650 0.0675 0 0.0675 ... ... 113
423 ... ... 0.0150 -0.0063 0.0088 5700 0.1075 0.0050 0.1025 0.1200 0.1200 803
342 ... ... 0.0088 -0.0050 0.0038 5750 0.1538 0.0088 0.1450 ... ... 124
431 0.0025 0.0025 0.0050 -0.0025 0.0025 5800 0.2025 0.0113 0.1913 0.2300 0.2300 304
411 ... ... 0.0025 -0.0013 0.0013 5850 0.2513 0.0113 0.2400 ... ... 221
300 ... ... 0.0013 0 0.0013 5900 0.3013 0.0125 0.2888 ... ... 245
404 ... ... 0.0013 0 0.0013 5950 0.3513 0.0125 0.3388 ... ... 257
493 ... ... 0.0013 0 0.0013 6000 0.4013 0.0125 0.3888 0.4338 0.4338 1102
34 ... ... 0.0013 0 0.0013 6050 0.4513 0.0125 0.4388 ... ... 18
52 ... ... 0.0013 0 0.0013 6100 0.5013 0.0125 0.4888 ... ... 114
54 ... ... 0.0013 0 0.0013 6150 0.5513 0.0125 0.5388 ... ... 1
324 ... ... 0.0013 0 0.0013 6200 0.6013 0.0125 0.5888 ... ... 27
54 ... ... 0.0013 0 0.0013 6250 0.6513 0.0125 0.6388 ... ... 1
162 ... ... 0.0013 0 0.0013 6300 0.7013 0.0125 0.6888 ... ... 0
65 ... ... 0.0013 0 0.0013 6350 0.7513 0.0125 0.7388 ... ... 0
119 ... ... 0.0013 0 0.0013 6400 0.8013 0.0125 0.7888 ... ... 0
0 ... ... 0.0013 0 0.0013 6450 0.8513 0.0125 0.8388 ... ... 0
65 ... ... 0.0013 0 0.0013 6500 0.9013 0.0125 0.8888 ... ... 0
0 ... ... 0.0013 0 0.0013 6550 0.9513 0.0125 0.9388 ... ... 0
59 ... ... 0.0013 0 0.0013 6600 1.0013 0.0125 0.9888 ... ... 0
0 ... ... 0.0013 0 0.0013 6650 1.0513 0.0125 1.0388 ... ... 0
102 ... ... 0.0013 0 0.0013 6700 1.1013 0.0125 1.0888 ... ... 1
11 0 0 0.0013 0 0.0013 6750 1.1513 0.0125 1.1388 ... ... 0
4 ... ... 0.0013 0 0.0013 6800 1.2013 0.0125 1.1888 ... ... 0
50 ... ... 0.0013 0 0.0013 6850 1.2513 0.0125 1.2388 ... ... 0
10 ... ... 0.0013 0 0.0013 6900 1.3013 0.0125 1.2888 ... ... 0
1 ... ... 0.0013 0 0.0013 6950 1.3513 0.0125 1.3388 ... ... 0
84 0 0 0.0013 0 0.0013 7000 1.4013 0.0125 1.3888 ... ... 0
0 ... ... 0.0013 0 0.0013 7050 1.4513 0.0138 1.4375 ... ... 0
23 0 0 0.0013 0 0.0013 7100 1.5013 0.0138 1.4875 ... ... 0
0 ... ... 0.0013 0 0.0013 7150 1.5513 0.0138 1.5375 ... ... 0
1 ... ... 0.0013 0 0.0013 7200 1.6013 0.0138 1.5875 ... ... 0
10 0 0 0.0013 0 0.0013 7250 1.6513 0.0138 1.6375 ... ... 0
3 ... ... 0.0013 0 0.0013 7300 1.7013 0.0138 1.6875 ... ... 0
0 ... ... 0.0013 0 0.0013 7350 1.7513 0.0138 1.7375 ... ... 0
3 ... ... 0.0013 0 0.0013 7400 1.8013 0.0138 1.7875 ... ... 0
4 ... ... 0.0013 0 0.0013 7450 1.8513 0.0138 1.8375 ... ... 0
5 0 0 0.0013 0 0.0013 7500 1.9013 0.0138 1.8875 ... ... 0
4 ... ... 0.0013 0 0.0013 7550 1.9513 0.0138 1.9375 ... ... 0
0 ... ... 0.0013 0 0.0013 7600 2.0013 0.0138 1.9875 ... ... 0
0 ... ... 0.0013 0 0.0013 7650 2.0513 0.0138 2.0375 ... ... 0
0 ... ... 0.0013 0 0.0013 7700 2.1013 0.0138 2.0875 ... ... 0
0 ... ... 0.0013 0 0.0013 7750 2.1513 0.0138 2.1375 ... ... 0
0 ... ... 0.0013 0 0.0013 7800 2.2013 0.0138 2.1875 ... ... 0
0 ... ... 0.0013 0 0.0013 7850 2.2513 0.0138 2.2375 ... ... 0
0 ... ... 0.0013 0 0.0013 7900 2.3013 0.0138 2.2875 ... ... 0
0 ... ... 0.0013 0 0.0013 7950 2.3513 0.0138 2.3375 ... ... 0
1 ... ... 0.0013 0 0.0013 8000 2.4013 0.0138 2.3875 ... ... 0
0 ... ... 0.0013 0 0.0013 8050 2.4513 0.0138 2.4375 ... ... 0
0 ... ... 0.0013 0 0.0013 8100 2.5000 0.0125 2.4875 ... ... 0
0 ... ... 0.0013 0 0.0013 8150 2.5500 0.0125 2.5375 ... ... 0
0 ... ... 0.0013 0 0.0013 8200 2.6000 0.0125 2.5875 ... ... 0
0 ... ... 0.0013 0 0.0013 8250 2.6500 0.0125 2.6375 ... ... 0
0 ... ... 0.0013 0 0.0013 8300 2.7000 0.0125 2.6875 ... ... 0
0 ... ... 0.0013 0 0.0013 8350 2.7500 0.0125 2.7375 ... ... 0
0 ... ... 0.0013 0 0.0013 8400 2.8000 0.0125 2.7875 ... ... 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.