DairyVisor Data

Markets - Grains

Underlying Price: 5.4300
Expiration Date: 07/23/21

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 2.9138 -0.1838 2.7300 2700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8638 -0.1838 2.6800 2750 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8138 -0.1838 2.6300 2800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7638 -0.1838 2.5800 2850 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7138 -0.1838 2.5300 2900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6638 -0.1838 2.4800 2950 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6138 -0.1838 2.4300 3000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5638 -0.1838 2.3800 3050 0.0013 0 0.0013 ... ... 1
0 ... ... 2.5138 -0.1838 2.3300 3100 0.0013 0 0.0013 ... ... 1
0 ... ... 2.4638 -0.1838 2.2800 3150 0.0013 0 0.0013 ... ... 52
1 ... ... 2.4138 -0.1838 2.2300 3200 0.0013 0 0.0013 ... ... 46
0 ... ... 2.3638 -0.1838 2.1800 3250 0.0013 0 0.0013 ... ... 87
1 ... ... 2.3138 -0.1838 2.1300 3300 0.0013 0 0.0013 ... ... 47
0 ... ... 2.2638 -0.1838 2.0800 3350 0.0013 0 0.0013 ... ... 72
0 ... ... 2.2138 -0.1838 2.0300 3400 0.0013 0 0.0013 ... ... 65
0 ... ... 2.1638 -0.1838 1.9800 3450 0.0013 0 0.0013 ... ... 10
0 ... ... 2.1138 -0.1838 1.9300 3500 0.0013 0 0.0013 ... ... 5
0 ... ... 2.0638 -0.1838 1.8800 3550 0.0013 0 0.0013 ... ... 48
0 ... ... 2.0138 -0.1838 1.8300 3600 0.0013 0 0.0013 ... ... 42
0 ... ... 1.9638 -0.1838 1.7800 3650 0.0013 0 0.0013 ... ... 60
0 ... ... 1.9138 -0.1838 1.7300 3700 0.0013 0 0.0013 ... ... 277
0 ... ... 1.8638 -0.1838 1.6800 3750 0.0013 0 0.0013 ... ... 6
6 ... ... 1.8138 -0.1838 1.6300 3800 0.0013 0 0.0013 ... ... 248
0 ... ... 1.7638 -0.1838 1.5800 3850 0.0013 0 0.0013 ... ... 24
4 ... ... 1.7138 -0.1838 1.5300 3900 0.0013 0 0.0013 ... ... 185
162 ... ... 1.6638 -0.1838 1.4800 3950 0.0013 0 0.0013 ... ... 215
1 ... ... 1.6138 -0.1838 1.4300 4000 0.0013 0 0.0013 ... ... 652
0 ... ... 1.5638 -0.1838 1.3800 4050 0.0013 0 0.0013 ... ... 211
151 ... ... 1.5138 -0.1838 1.3300 4100 0.0013 0 0.0013 ... ... 234
9 ... ... 1.4638 -0.1838 1.2800 4150 0.0013 0 0.0013 ... ... 164
50 ... ... 1.4138 -0.1838 1.2300 4200 0.0013 0 0.0013 ... ... 414
6 ... ... 1.3638 -0.1838 1.1800 4250 0.0013 0 0.0013 ... ... 286
79 ... ... 1.3138 -0.1838 1.1300 4300 0.0013 0 0.0013 ... ... 674
8 ... ... 1.2638 -0.1838 1.0800 4350 0.0013 0 0.0013 ... ... 89
390 ... ... 1.2138 -0.1838 1.0300 4400 0.0013 0 0.0013 ... ... 507
94 ... ... 1.1638 -0.1838 0.9800 4450 0.0013 0 0.0013 ... ... 109
256 1 1 1.1838 -0.2538 0.9300 4500 0.0013 0 0.0013 0.0013 0.0013 432
184 ... ... 1.0638 -0.1838 0.8800 4550 0.0013 0 0.0013 ... ... 322
215 ... ... 1.0138 -0.1838 0.8300 4600 0.0013 0 0.0013 0.0013 0.0013 613
58 ... ... 0.9638 -0.1838 0.7800 4650 0.0013 0 0.0013 ... ... 379
243 ... ... 0.9138 -0.1838 0.7300 4700 0.0013 0 0.0013 ... ... 1626
199 ... ... 0.8638 -0.1838 0.6800 4750 0.0013 0 0.0013 ... ... 3401
428 0.8100 0.6300 0.8138 -0.1838 0.6300 4800 0.0013 0 0.0013 ... ... 2751
20 ... ... 0.7638 -0.1838 0.5800 4850 0.0013 0 0.0013 ... ... 141
185 ... ... 0.7138 -0.1838 0.5300 4900 0.0013 0 0.0013 ... ... 3146
50 ... ... 0.6638 -0.1838 0.4800 4950 0.0013 0 0.0013 ... ... 279
654 0.5900 0.4800 0.6825 -0.2525 0.4300 5000 0.0013 0 0.0013 ... ... 4844
26 ... ... 0.5638 -0.1838 0.3800 5050 0.0013 0 0.0013 0.0013 0.0013 267
218 0.4363 0.4250 0.6088 -0.2788 0.3300 5100 0.0013 0 0.0013 0.0013 0.0013 1617
288 ... ... 0.4638 -0.1838 0.2800 5150 0.0013 0 0.0013 0.0013 0.0013 338
548 ... ... 0.4138 -0.1838 0.2300 5200 0.0013 0 0.0013 0.0038 0.0013 4058
847 0.2450 0.1800 0.3738 -0.1938 0.1800 5250 0.0013 -0.0013 0.0025 0.0050 0.0025 753
535 0.2600 0.1263 0.3513 -0.2213 0.1300 5300 0.0013 0 0.0013 0.0013 0.0013 2137
425 0.1750 0.0875 0.2725 -0.1925 0.0800 5350 0.0013 -0.0013 0.0025 0.0025 0.0013 361
2462 0.1975 0.0250 0.2113 -0.1813 0.0300 5400 0.0013 -0.0025 0.0038 0.0175 0 1337
540 0.0238 0.0038 0.1688 -0.1650 0.0038 5450 0.0200 0.0138 0.0063 0.0263 0.0050 437
2304 0.1163 0.0013 0.1250 -0.1238 0.0013 5500 0.0700 0.0575 0.0125 0.0875 0.0050 1077
927 0.0175 0.0013 0.0863 -0.0850 0.0013 5550 0.1200 0.1438 -0.0238 0.0725 0.0150 384
1804 0.0488 0.0063 0.0563 -0.0500 0.0063 5600 0.1700 0.1363 0.0338 0.1938 0.0313 861
749 0.0300 0.0075 0.0350 -0.0275 0.0075 5650 0.2200 0.1925 0.0275 0.1750 0.1088 468
984 0.0450 0.0150 0.0700 -0.0475 0.0225 5700 0.2700 0.2100 0.0600 0.2200 0.1038 916
615 0.0200 0.0150 0.0463 -0.0325 0.0138 5750 0.3200 0.3375 -0.0175 0.1513 0.1513 173
1319 0.0138 0.0038 0.0313 -0.0225 0.0088 5800 0.3700 0.2138 0.1563 0.3588 0.1800 1370
325 0.0100 0.0038 0.0225 -0.0175 0.0050 5850 0.4200 0.1675 0.2525 0.4300 0.4300 188
910 0.0100 0.0025 0.0163 -0.0125 0.0038 5900 0.4700 0.1838 0.2863 0.4650 0.4300 800
1131 ... ... 0.0100 -0.0075 0.0025 5950 0.5200 0.1800 0.3400 ... ... 200
8452 0.0013 0.0013 0.0013 0 0.0013 6000 0.5700 0.3688 0.2013 0.3825 0.3825 530
751 0.0025 0.0013 0.0050 -0.0038 0.0013 6050 0.6200 0.1813 0.4388 ... ... 16
2011 ... ... 0.0038 -0.0025 0.0013 6100 0.6700 0.1813 0.4888 ... ... 276
1273 ... ... 0.0038 -0.0025 0.0013 6150 0.7200 0.1813 0.5388 ... ... 412
3092 ... ... 0.0025 -0.0013 0.0013 6200 0.7700 0.1813 0.5888 ... ... 56
5028 0.0013 0.0013 0.0025 -0.0013 0.0013 6250 0.8200 0.1813 0.6388 ... ... 80
1557 ... ... 0.0013 0 0.0013 6300 0.8700 0.1813 0.6888 ... ... 44
1451 ... ... 0.0013 0 0.0013 6350 0.9200 0.1813 0.7388 ... ... 1
1642 0.0013 0.0013 0.0013 0 0.0013 6400 0.9700 0.1813 0.7888 ... ... 0
134 ... ... 0.0013 0 0.0013 6450 1.0200 0.1813 0.8388 ... ... 0
7345 ... ... 0.0013 0 0.0013 6500 1.0700 0.1813 0.8888 ... ... 2
536 0.0013 0.0013 0.0013 0 0.0013 6550 1.1200 0.1813 0.9388 ... ... 1
708 ... ... 0.0013 0 0.0013 6600 1.1700 0.1813 0.9888 ... ... 160
119 ... ... 0.0013 0 0.0013 6650 1.2200 0.1813 1.0388 ... ... 35
928 ... ... 0.0013 0 0.0013 6700 1.2700 0.1813 1.0888 ... ... 1
58 ... ... 0.0013 0 0.0013 6750 1.3200 0.1813 1.1388 ... ... 2
1963 ... ... 0.0013 0 0.0013 6800 1.3700 0.1813 1.1888 ... ... 1
22 ... ... 0.0013 0 0.0013 6850 1.4200 0.1813 1.2388 ... ... 25
395 ... ... 0.0013 0 0.0013 6900 1.4700 0.1813 1.2888 ... ... 0
163 ... ... 0.0013 0 0.0013 6950 1.5200 0.1813 1.3388 ... ... 25
7335 ... ... 0.0013 0 0.0013 7000 1.5700 0.1813 1.3888 ... ... 159
209 ... ... 0.0013 0 0.0013 7050 1.6200 0.1813 1.4388 ... ... 0
79 ... ... 0.0013 0 0.0013 7100 1.6700 0.1813 1.4888 ... ... 1
16 ... ... 0.0013 0 0.0013 7150 1.7200 0.1813 1.5388 ... ... 0
760 ... ... 0.0013 0 0.0013 7200 1.7700 0.1813 1.5888 ... ... 0
444 ... ... 0.0013 0 0.0013 7250 1.8200 0.1813 1.6388 ... ... 0
2472 ... ... 0.0013 0 0.0013 7300 1.8700 0.1813 1.6888 ... ... 0
4 ... ... 0.0013 0 0.0013 7350 1.9200 0.1813 1.7388 ... ... 0
227 ... ... 0.0013 0 0.0013 7400 1.9700 0.1813 1.7888 ... ... 10
23 ... ... 0.0013 0 0.0013 7450 2.0200 0.1813 1.8388 ... ... 0
4189 ... ... 0.0013 0 0.0013 7500 2.0700 0.1813 1.8888 ... ... 0
20 ... ... 0.0013 0 0.0013 7550 2.1200 0.1813 1.9388 ... ... 10
249 ... ... 0.0013 0 0.0013 7600 2.1700 0.1813 1.9888 ... ... 10
32 ... ... 0.0013 0 0.0013 7650 2.2200 0.1813 2.0388 ... ... 0
77 ... ... 0.0013 0 0.0013 7700 2.2700 0.1813 2.0888 ... ... 0
146 ... ... 0.0013 0 0.0013 7750 2.3200 0.1813 2.1388 ... ... 0
317 ... ... 0.0013 0 0.0013 7800 2.3700 0.1813 2.1888 ... ... 0
151 ... ... 0.0013 0 0.0013 7850 2.4200 0.1813 2.2388 ... ... 2
348 ... ... 0.0013 0 0.0013 7900 2.4700 0.1813 2.2888 ... ... 0
1454 ... ... 0.0013 0 0.0013 8000 2.5700 0.1813 2.3888 ... ... 0
53 ... ... 0.0013 0 0.0013 8600 3.1700 0.1813 2.9888 ... ... 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.