DairyVisor Data

Markets - Grains

Underlying Price: 5.5075
Expiration Date: 04/23/21

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 2.6663 0.1675 2.8338 2700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6163 0.1675 2.7838 2750 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5663 0.1675 2.7338 2800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5163 0.1675 2.6838 2850 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4663 0.1675 2.6338 2900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4163 0.1675 2.5838 2950 0.0013 0 0.0013 ... ... 0
1000 ... ... 2.3663 0.1675 2.5338 3000 0.0013 0 0.0013 ... ... 31
0 ... ... 2.3163 0.1675 2.4838 3050 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2663 0.1675 2.4338 3100 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2163 0.1675 2.3838 3150 0.0013 0 0.0013 ... ... 0
24 ... ... 2.1663 0.1675 2.3338 3200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1163 0.1675 2.2838 3250 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0663 0.1675 2.2338 3300 0.0013 0 0.0013 ... ... 75
0 ... ... 2.0163 0.1675 2.1838 3350 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9663 0.1675 2.1338 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9163 0.1675 2.0838 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8663 0.1675 2.0338 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8163 0.1675 1.9838 3550 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7663 0.1675 1.9338 3600 0.0013 0 0.0013 ... ... 92
0 ... ... 1.7163 0.1675 1.8838 3650 0.0013 0 0.0013 ... ... 19
0 ... ... 1.6663 0.1675 1.8338 3700 0.0013 0 0.0013 ... ... 31
0 ... ... 1.6163 0.1675 1.7838 3750 0.0013 0 0.0013 ... ... 22
15 ... ... 1.5663 0.1675 1.7338 3800 0.0013 0 0.0013 ... ... 146
623 ... ... 1.5163 0.1675 1.6838 3850 0.0013 0 0.0013 ... ... 938
500 ... ... 1.4663 0.1675 1.6338 3900 0.0013 0 0.0013 ... ... 638
329 ... ... 1.4163 0.1675 1.5838 3950 0.0013 0 0.0013 ... ... 354
22 ... ... 1.3663 0.1675 1.5338 4000 0.0013 0 0.0013 ... ... 236
24 ... ... 1.3163 0.1675 1.4838 4050 0.0013 0 0.0013 ... ... 78
29 ... ... 1.2663 0.1675 1.4338 4100 0.0013 0 0.0013 ... ... 744
137 ... ... 1.2163 0.1675 1.3838 4150 0.0013 0 0.0013 ... ... 591
45 1.2700 1.2700 1.1025 0.2313 1.3338 4200 0.0013 0 0.0013 ... ... 600
58 ... ... 1.1163 0.1675 1.2838 4250 0.0013 0 0.0013 ... ... 249
28 ... ... 1.0663 0.1675 1.2338 4300 0.0013 0 0.0013 ... ... 1026
28 ... ... 1.0163 0.1675 1.1838 4350 0.0013 0 0.0013 ... ... 167
53 1.1050 1.0800 1.1338 -0.0438 1.0900 4400 0.0013 0 0.0013 ... ... 2011
145 1.0150 1.0150 1.0838 -0.0688 1.0150 4450 0.0013 0 0.0013 ... ... 421
1099 0.9925 0.9900 1.0338 -0.0413 0.9925 4500 0.0013 0 0.0013 ... ... 3350
12 ... ... 0.8163 0.1675 0.9838 4550 0.0013 0 0.0013 ... ... 306
1778 0.9275 0.8650 0.9338 -0.0338 0.9000 4600 0.0013 0 0.0013 ... ... 1836
362 0.8150 0.8150 0.8838 -0.0688 0.8150 4650 0.0013 0 0.0013 ... ... 424
638 0.8000 0.7800 0.8338 -0.0538 0.7800 4700 0.0013 0 0.0013 ... ... 546
648 0.7125 0.7125 0.7838 -0.0713 0.7125 4750 0.0013 0 0.0013 ... ... 626
563 0.6900 0.6600 0.7338 -0.0438 0.6900 4800 0.0013 0 0.0013 ... ... 776
314 0.6350 0.6200 0.6838 -0.0638 0.6200 4850 0.0013 0 0.0013 ... ... 69
629 0.6000 0.5975 0.6338 -0.0363 0.5975 4900 0.0013 0 0.0013 ... ... 596
102 0.5600 0.5300 0.5838 -0.0313 0.5525 4950 0.0013 0 0.0013 ... ... 329
630 0.4900 0.4550 0.5338 -0.0488 0.4850 5000 0.0013 0 0.0013 ... ... 691
72 ... ... 0.3163 0.1675 0.4838 5050 0.0013 0 0.0013 ... ... 38
377 0.3850 0.3563 0.4338 -0.0775 0.3563 5100 0.0013 -0.0013 0.0025 ... ... 329
175 ... ... 0.2200 0.1638 0.3838 5150 0.0013 -0.0038 0.0050 ... ... 48
633 0.2900 0.2888 0.3338 -0.0450 0.2888 5200 0.0013 -0.0150 0.0163 0.0088 0.0088 227
123 0.1300 0.1300 0.1313 0.1525 0.2838 5250 0.0013 -0.0150 0.0163 ... ... 82
506 ... ... 0.0938 0.1400 0.2338 5300 0.0013 -0.0275 0.0288 ... ... 150
7 0.2000 0.2000 0.0763 0.1100 0.1863 5350 0.0038 -0.0500 0.0538 0.0438 0.0100 205
454 0.1350 0.1350 0.1413 -0.0063 0.1350 5400 0.0050 -0.0038 0.0088 0.0088 0.0050 10
327 0.0400 0.0325 0.1013 -0.0613 0.0400 5450 0.0100 -0.0088 0.0188 0.0325 0.0100 110
416 0.0300 0.0075 0.0688 -0.0613 0.0075 5500 0.0075 -0.0288 0.0363 0.0250 0.0075 3
202 ... ... 0.0050 0.0375 0.0425 5550 0.0600 -0.1300 0.1900 ... ... 13
22 0.0400 0.0188 0.0038 0.0200 0.0238 5600 0.1213 0.0300 0.0913 0.1500 0.1213 11
0 ... ... 0.0013 0.0113 0.0125 5650 0.1300 -0.1563 0.2863 ... ... 13
0 ... ... 0.0013 0.0050 0.0063 5700 0.1738 -0.1625 0.3363 ... ... 0
1 ... ... 0.0013 0.0013 0.0025 5750 0.2200 -0.1663 0.3863 ... ... 0
1 ... ... 0.0013 0 0.0013 5800 0.2688 -0.1675 0.4363 ... ... 0
0 ... ... 0.0013 0 0.0013 5850 0.3188 -0.1675 0.4863 ... ... 0
0 ... ... 0.0013 0 0.0013 5900 0.3688 -0.1675 0.5363 ... ... 0
1 ... ... 0.0013 0 0.0013 5950 0.4188 -0.1675 0.5863 ... ... 0
102 ... ... 0.0013 0 0.0013 6000 0.4688 -0.1675 0.6363 ... ... 0
0 ... ... 0.0013 0 0.0013 6050 0.5188 -0.1675 0.6863 ... ... 0
0 ... ... 0.0013 0 0.0013 6100 0.5688 -0.1675 0.7363 ... ... 0
0 ... ... 0.0013 0 0.0013 6150 0.6188 -0.1675 0.7863 ... ... 0
1 ... ... 0.0013 0 0.0013 6200 0.6688 -0.1675 0.8363 ... ... 0
0 ... ... 0.0013 0 0.0013 6250 0.7188 -0.1675 0.8863 ... ... 0
0 ... ... 0.0013 0 0.0013 6300 0.7688 -0.1675 0.9363 ... ... 0
0 ... ... 0.0013 0 0.0013 6350 0.8188 -0.1675 0.9863 ... ... 0
0 ... ... 0.0013 0 0.0013 6400 0.8688 -0.1675 1.0363 ... ... 0
0 ... ... 0.0013 0 0.0013 6450 0.9188 -0.1675 1.0863 ... ... 0
0 ... ... 0.0013 0 0.0013 6500 0.9688 -0.1675 1.1363 ... ... 0
0 ... ... 0.0013 0 0.0013 6550 1.0188 -0.1675 1.1863 ... ... 0
0 ... ... 0.0013 0 0.0013 6600 1.0688 -0.1675 1.2363 ... ... 0
0 ... ... ... ... 0.0013 6650 1.1188 ... ... ... ... 0
0 ... ... ... ... ... 6700 0 0 0 0 0 0
0 ... ... ... ... ... 6750 0 0 0 0 0 0
0 ... ... ... ... ... 6800 0 0 0 0 0 0
0 ... ... ... ... ... 6850 0 0 0 0 0 0
0 ... ... ... ... ... 6900 0 0 0 0 0 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.