Markets - Grains

Underlying Price: 5.4000
Expiration Date: 05/21/21

Quick Links:
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 2.7288 -0.0550 2.6738 2700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6788 -0.0550 2.6238 2750 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6288 -0.0550 2.5738 2800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5788 -0.0550 2.5238 2850 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5288 -0.0550 2.4738 2900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4788 -0.0550 2.4238 2950 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4288 -0.0550 2.3738 3000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3788 -0.0550 2.3238 3050 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3288 -0.0550 2.2738 3100 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2788 -0.0550 2.2238 3150 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2288 -0.0550 2.1738 3200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1788 -0.0550 2.1238 3250 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1288 -0.0550 2.0738 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0788 -0.0550 2.0238 3350 0.0013 0 0.0013 ... ... 54
0 ... ... 2.0288 -0.0550 1.9738 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9788 -0.0550 1.9238 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9288 -0.0550 1.8738 3500 0.0013 0 0.0013 ... ... 49
49 ... ... 1.8788 -0.0550 1.8238 3550 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8288 -0.0550 1.7738 3600 0.0013 0 0.0013 ... ... 83
0 ... ... 1.7788 -0.0550 1.7238 3650 0.0013 0 0.0013 ... ... 86
2 ... ... 1.7288 -0.0550 1.6738 3700 0.0013 0 0.0013 ... ... 32
0 ... ... 1.6788 -0.0550 1.6238 3750 0.0013 0 0.0013 ... ... 111
63 ... ... 1.6288 -0.0550 1.5738 3800 0.0013 0 0.0013 ... ... 89
0 ... ... 1.5788 -0.0550 1.5238 3850 0.0013 0 0.0013 ... ... 50
2 ... ... 1.5288 -0.0550 1.4738 3900 0.0013 0 0.0013 ... ... 57
0 ... ... 1.4788 -0.0550 1.4238 3950 0.0013 0 0.0013 ... ... 127
15 ... ... 1.4288 -0.0550 1.3738 4000 0.0013 0 0.0013 ... ... 160
23 ... ... 1.3788 -0.0550 1.3238 4050 0.0013 0 0.0013 ... ... 31
55 ... ... 1.3288 -0.0550 1.2738 4100 0.0013 0 0.0013 ... ... 454
0 ... ... 1.2788 -0.0550 1.2238 4150 0.0013 0 0.0013 ... ... 101
48 ... ... 1.2288 -0.0550 1.1738 4200 0.0013 0 0.0013 ... ... 316
57 ... ... 1.1788 -0.0550 1.1238 4250 0.0013 0 0.0013 ... ... 41
40 ... ... 1.1288 -0.0550 1.0738 4300 0.0013 0 0.0013 ... ... 633
13 ... ... 1.0788 -0.0550 1.0238 4350 0.0013 0 0.0013 ... ... 162
72 ... ... 1.0300 -0.0563 0.9738 4400 0.0013 -0.0013 0.0025 ... ... 1031
40 ... ... 0.9800 -0.0563 0.9238 4450 0.0013 -0.0013 0.0025 ... ... 204
34 ... ... 0.9300 -0.0563 0.8738 4500 0.0013 -0.0013 0.0025 ... ... 1512
1 ... ... 0.8813 -0.0575 0.8238 4550 0.0013 -0.0025 0.0038 ... ... 44
41 ... ... 0.8325 -0.0588 0.7738 4600 0.0013 -0.0038 0.0050 ... ... 901
34 ... ... 0.7838 -0.0600 0.7238 4650 0.0013 -0.0050 0.0063 ... ... 108
538 ... ... 0.7350 -0.0613 0.6738 4700 0.0013 -0.0063 0.0075 0.0013 0.0013 305
18 ... ... 0.6863 -0.0625 0.6238 4750 0.0013 -0.0075 0.0088 ... ... 36
135 ... ... 0.6388 -0.0638 0.5750 4800 0.0025 -0.0088 0.0113 ... ... 525
428 ... ... 0.5913 -0.0650 0.5263 4850 0.0038 -0.0125 0.0163 0.0063 0.0063 388
227 0.4588 0.4588 0.5250 -0.0475 0.4775 4900 0.0050 -0.0113 0.0163 ... ... 66
116 0.5338 0.5338 0.4288 0.1050 0.5338 4950 0.0063 -0.0138 0.0200 ... ... 28
660 ... ... 0.4525 -0.0713 0.3813 5000 0.0088 -0.0175 0.0263 0.0363 0.0100 1031
79 ... ... 0.4088 -0.0738 0.3350 5050 0.0125 -0.0188 0.0313 ... ... 205
366 ... ... 0.3650 -0.0750 0.2900 5100 0.0050 -0.0125 0.0175 0.0050 0.0050 569
74 ... ... 0.3238 -0.0775 0.2463 5150 0.0238 -0.0288 0.0525 0.0300 0.0250 166
421 0.1925 0.1925 0.2700 -0.0638 0.2063 5200 0.0150 -0.0188 0.0338 0.0150 0.0138 698
137 ... ... 0.2475 -0.0800 0.1675 5250 0.0450 -0.0250 0.0700 0.1100 0.1100 231
108 0.1750 0.1750 0.2525 -0.1175 0.1350 5300 0.0313 -0.0313 0.0625 0.0313 0.0200 746
21 ... ... 0.1813 -0.0763 0.1050 5350 0.0825 -0.0300 0.1125 0.1213 0.0913 272
384 0.1325 0.0750 0.1588 -0.0788 0.0800 5400 0.0450 -0.0625 0.1075 0.0763 0.0450 626
116 0.0600 0.0600 0.0613 -0.0013 0.0600 5450 0.0825 -0.0563 0.1388 0.0825 0.0825 488
509 0.0800 0.0550 0.0450 0.0100 0.0550 5500 0.0875 -0.0850 0.1725 0.1150 0.0850 1235
114 0.0450 0.0350 0.0338 0.0013 0.0350 5550 0.1200 -0.0913 0.2113 0.1200 0.1200 80
660 0.0400 0.0188 0.0250 -0.0063 0.0188 5600 0.1900 -0.0625 0.2525 0.1900 0.1500 1268
390 ... ... 0.0600 -0.0425 0.0175 5650 0.2225 -0.0725 0.2950 0.2225 0.2125 403
311 0.0138 0.0138 0.0138 0 0.0138 5700 0.2375 -0.1038 0.3413 0.2800 0.2375 649
82 ... ... 0.0400 -0.0300 0.0100 5750 0.3875 0.0250 0.3625 ... ... 133
978 0.0075 0.0050 0.0075 -0.0025 0.0050 5800 0.3600 -0.0750 0.4350 0.3600 0.3600 661
178 0.0088 0.0050 0.0050 0 0.0050 5850 0.4825 0.0350 0.4475 ... ... 49
212 0.0050 0.0025 0.0038 -0.0013 0.0025 5900 0.4850 -0.0463 0.5313 0.4850 0.4138 227
676 ... ... 0.0150 -0.0125 0.0025 5950 0.5800 0.0425 0.5375 ... ... 56
1019 0.0100 0.0100 0.0113 -0.0088 0.0025 6000 0.5463 -0.0838 0.6300 0.5600 0.5200 1628
385 ... ... 0.0075 -0.0063 0.0013 6050 0.6788 0.0488 0.6300 ... ... 382
885 0.0013 0.0013 0.0013 0 0.0013 6100 0.6500 -0.0788 0.7288 0.6513 0.6500 436
1165 0.0013 0.0013 0.0013 0 0.0013 6150 0.7788 0.0525 0.7263 ... ... 1200
1170 ... ... 0.0025 -0.0013 0.0013 6200 0.7413 -0.0875 0.8288 0.7413 0.7413 951
176 ... ... 0.0013 0 0.0013 6250 0.8788 0.0550 0.8238 ... ... 4
444 ... ... 0.0013 0 0.0013 6300 0.9288 0.0550 0.8738 ... ... 102
1869 ... ... 0.0013 0 0.0013 6350 0.9788 0.0550 0.9238 ... ... 0
481 0.0013 0.0013 0.0013 0 0.0013 6400 1.0288 0.0550 0.9738 ... ... 0
102 ... ... 0.0013 0 0.0013 6450 1.0788 0.0550 1.0238 ... ... 0
150 ... ... 0.0013 0 0.0013 6500 1.1288 0.0550 1.0738 ... ... 7
0 ... ... 0.0013 0 0.0013 6550 1.1788 0.0550 1.1238 ... ... 0
133 0.0050 0.0050 0.0013 0 0.0013 6600 1.2288 0.0550 1.1738 ... ... 0
3 ... ... 0.0013 0 0.0013 6650 1.2788 0.0550 1.2238 ... ... 0
267 ... ... 0.0013 0 0.0013 6700 1.3288 0.0550 1.2738 ... ... 53
5 ... ... 0.0013 0 0.0013 6750 1.3788 0.0550 1.3238 ... ... 0
95 ... ... 0.0013 0 0.0013 6800 1.4288 0.0550 1.3738 ... ... 12
21 ... ... 0.0013 0 0.0013 6850 1.4788 0.0550 1.4238 ... ... 32
0 ... ... 0.0013 0 0.0013 6900 1.5288 0.0550 1.4738 ... ... 0
22 ... ... 0.0013 0 0.0013 6950 1.5788 0.0550 1.5238 ... ... 0
114 ... ... 0.0013 0 0.0013 7000 1.6288 0.0550 1.5738 ... ... 10
85 ... ... 0.0013 0 0.0013 7050 1.6788 0.0550 1.6238 ... ... 0
10 ... ... 0.0013 0 0.0013 7100 1.7288 0.0550 1.6738 ... ... 0
6 ... ... 0.0013 0 0.0013 7150 1.7788 0.0550 1.7238 ... ... 0
16 ... ... 0.0013 0 0.0013 7200 1.8288 0.0550 1.7738 ... ... 0
0 ... ... 0.0013 0 0.0013 7250 1.8788 0.0550 1.8238 ... ... 0
0 ... ... 0.0013 0 0.0013 7300 1.9288 0.0550 1.8738 ... ... 0
0 ... ... 0.0013 0 0.0013 7350 1.9788 0.0550 1.9238 ... ... 0
0 ... ... 0.0013 0 0.0013 7400 2.0288 0.0550 1.9738 ... ... 0
0 ... ... 0.0013 0 0.0013 7450 2.0788 0.0550 2.0238 ... ... 0
2 ... ... 0.0013 0 0.0013 7500 2.1288 0.0550 2.0738 ... ... 0
0 ... ... 0.0013 0 0.0013 7550 2.1788 0.0550 2.1238 ... ... 0
0 ... ... 0.0013 0 0.0013 7600 2.2288 0.0550 2.1738 ... ... 0
0 ... ... 0.0013 0 0.0013 7650 2.2788 0.0550 2.2238 ... ... 0
0 ... ... 0.0013 0 0.0013 7700 2.3288 0.0550 2.2738 ... ... 0
0 ... ... 0.0013 0 0.0013 7750 2.3788 0.0550 2.3238 ... ... 0
0 ... ... 0.0013 0 0.0013 7800 2.4288 0.0550 2.3738 ... ... 0
0 ... ... 0.0013 0 0.0013 7850 2.4788 0.0550 2.4238 ... ... 0
0 ... ... 0.0013 0 0.0013 7900 2.5288 0.0550 2.4738 ... ... 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.