Markets - Grains

Underlying Price: 6.0750
Expiration Date: 07/22/22

Quick Links:
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
1 ... ... 3.2475 -0.1225 3.1250 2950 0.0013 0 0.0013 ... ... 5
1 ... ... 3.1975 -0.1225 3.0750 3000 0.0013 0 0.0013 ... ... 0
0 ... ... 3.1475 -0.1225 3.0250 3050 0.0013 0 0.0013 ... ... 0
0 ... ... 3.0975 -0.1225 2.9750 3100 0.0013 0 0.0013 ... ... 0
2 ... ... 3.0475 -0.1225 2.9250 3150 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9975 -0.1225 2.8750 3200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9475 -0.1225 2.8250 3250 0.0013 0 0.0013 ... ... 0
1 ... ... 2.8975 -0.1225 2.7750 3300 0.0013 0 0.0013 ... ... 0
2 ... ... 2.8475 -0.1225 2.7250 3350 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7975 -0.1225 2.6750 3400 0.0013 0 0.0013 ... ... 0
1 ... ... 2.7475 -0.1225 2.6250 3450 0.0013 0 0.0013 ... ... 0
2 ... ... 2.6975 -0.1225 2.5750 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6475 -0.1225 2.5250 3550 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5975 -0.1225 2.4750 3600 0.0013 0 0.0013 ... ... 86
0 ... ... 2.5475 -0.1225 2.4250 3650 0.0013 0 0.0013 ... ... 0
2 ... ... 2.4975 -0.1225 2.3750 3700 0.0013 0 0.0013 ... ... 0
1 ... ... 2.4475 -0.1225 2.3250 3750 0.0013 0 0.0013 ... ... 0
1 ... ... 2.3975 -0.1225 2.2750 3800 0.0013 0 0.0013 ... ... 0
1 ... ... 2.3475 -0.1225 2.2250 3850 0.0013 0 0.0013 ... ... 2
1 ... ... 2.2975 -0.1225 2.1750 3900 0.0013 0 0.0013 ... ... 0
2 ... ... 2.2475 -0.1225 2.1250 3950 0.0013 0 0.0013 ... ... 0
2 ... ... 2.1975 -0.1225 2.0750 4000 0.0013 0 0.0013 ... ... 0
1 ... ... 2.1475 -0.1225 2.0250 4050 0.0013 0 0.0013 ... ... 0
2 ... ... 2.0975 -0.1225 1.9750 4100 0.0013 0 0.0013 ... ... 0
1 ... ... 2.0475 -0.1225 1.9250 4150 0.0013 0 0.0013 ... ... 0
1 ... ... 1.9975 -0.1225 1.8750 4200 0.0013 0 0.0013 ... ... 0
2 ... ... 1.9475 -0.1225 1.8250 4250 0.0013 0 0.0013 ... ... 0
5 ... ... 1.8975 -0.1225 1.7750 4300 0.0013 0 0.0013 ... ... 1
3 ... ... 1.8475 -0.1225 1.7250 4350 0.0013 0 0.0013 ... ... 0
2 ... ... 1.7975 -0.1225 1.6750 4400 0.0013 0 0.0013 ... ... 50
3 ... ... 1.7475 -0.1213 1.6263 4450 0.0013 0 0.0013 ... ... 1
3 ... ... 1.6975 -0.1213 1.5763 4500 0.0025 0.0013 0.0013 ... ... 79
1 ... ... 1.6475 -0.1213 1.5263 4550 0.0025 0.0013 0.0013 ... ... 0
0 ... ... 1.5975 -0.1213 1.4763 4600 0.0025 0.0013 0.0013 ... ... 76
5 ... ... 1.5475 -0.1200 1.4275 4650 0.0025 0.0013 0.0013 ... ... 50
1 ... ... 1.4975 -0.1200 1.3775 4700 0.0038 0.0025 0.0013 ... ... 20
1 ... ... 1.4488 -0.1200 1.3288 4750 0.0038 0.0025 0.0013 ... ... 52
0 ... ... 1.3988 -0.1200 1.2788 4800 0.0050 0.0025 0.0025 ... ... 59
3 ... ... 1.3488 -0.1188 1.2300 4850 0.0050 0.0025 0.0025 ... ... 1
1 ... ... 1.3000 -0.1200 1.1800 4900 0.0063 0.0038 0.0025 ... ... 147
1 ... ... 1.2500 -0.1188 1.1313 4950 0.0075 0.0038 0.0038 0.0063 0.0063 139
2 ... ... 1.2013 -0.1188 1.0825 5000 0.0088 0.0050 0.0038 ... ... 467
1 ... ... 1.1513 -0.1175 1.0338 5050 0.0100 0.0050 0.0050 0.0100 0.0100 14
2 ... ... 1.1025 -0.1175 0.9850 5100 0.0113 0.0050 0.0063 ... ... 95
1 ... ... 1.0538 -0.1163 0.9375 5150 0.0125 0.0050 0.0075 ... ... 80
4 ... ... 1.0050 -0.1150 0.8900 5200 0.0150 0.0063 0.0088 0.0113 0.0113 478
1 ... ... 0.9563 -0.1138 0.8425 5250 0.0175 0.0075 0.0100 ... ... 121
6 ... ... 0.9088 -0.1138 0.7950 5300 0.0213 0.0100 0.0113 ... ... 208
13 ... ... 0.8613 -0.1125 0.7488 5350 0.0250 0.0113 0.0138 0.0213 0.0213 101
118 ... ... 0.8138 -0.1100 0.7038 5400 0.0288 0.0113 0.0175 0.0200 0.0188 230
8 ... ... 0.7675 -0.1088 0.6588 5450 0.0350 0.0150 0.0200 0.0338 0.0338 106
49 ... ... 0.7213 -0.1050 0.6163 5500 0.0413 0.0163 0.0250 0.0400 0.0300 398
45 ... ... 0.6775 -0.1038 0.5738 5550 0.0488 0.0188 0.0300 ... ... 103
20 ... ... 0.6338 -0.1013 0.5325 5600 0.0588 0.0225 0.0363 0.0513 0.0500 636
21 ... ... 0.5913 -0.0975 0.4938 5650 0.0688 0.0250 0.0438 0.0363 0.0350 15
162 ... ... 0.5500 -0.0938 0.4563 5700 0.0813 0.0288 0.0525 0.0925 0.0413 704
2 ... ... 0.5100 -0.0900 0.4200 5750 0.0963 0.0338 0.0625 0.1100 0.0538 425
25 ... ... 0.4713 -0.0850 0.3863 5800 0.1113 0.0363 0.0750 0.1250 0.0613 1446
28 ... ... 0.4350 -0.0800 0.3550 5850 0.1300 0.0425 0.0875 0.1438 0.0713 1290
110 0.3275 0.3275 0.4013 -0.0763 0.3250 5900 0.1500 0.0463 0.1038 0.1438 0.0838 681
4 ... ... 0.3675 -0.0713 0.2963 5950 0.1713 0.0500 0.1213 0.1900 0.1025 1055
671 0.2800 0.2800 0.3375 -0.0675 0.2700 6000 0.1950 0.0550 0.1400 0.2175 0.1175 1750
3 ... ... 0.3088 -0.0625 0.2463 6050 0.2213 0.0600 0.1613 0.2388 0.1475 170
134 0.2488 0.2150 0.2813 -0.0575 0.2238 6100 0.2488 0.0650 0.1838 0.2425 0.1950 507
10 ... ... 0.2563 -0.0538 0.2025 6150 0.2775 0.0688 0.2088 0.2613 0.2563 246
165 0.2413 0.1800 0.2338 -0.0500 0.1838 6200 0.3088 0.0725 0.2363 0.3000 0.2400 2808
185 0.2150 0.1738 0.2125 -0.0463 0.1663 6250 0.3413 0.0763 0.2650 0.3200 0.3125 492
1067 0.2125 0.1550 0.1925 -0.0425 0.1500 6300 0.3750 0.0800 0.2950 0.3875 0.2775 2254
43 0.1638 0.1350 0.1750 -0.0388 0.1363 6350 0.4100 0.0825 0.3275 0.3975 0.3350 1225
223 0.1225 0.1200 0.1588 -0.0363 0.1225 6400 0.4475 0.0863 0.3613 0.4338 0.4175 1940
24 ... ... 0.1438 -0.0325 0.1113 6450 0.4850 0.0900 0.3950 0.5050 0.4300 1041
1458 0.1300 0.0975 0.1300 -0.0300 0.1000 6500 0.5250 0.0938 0.4313 0.5600 0.3900 2560
74 0.1188 0.0900 0.1163 -0.0263 0.0900 6550 0.5650 0.0963 0.4688 0.5963 0.5025 1196
1876 0.0938 0.0875 0.1050 -0.0238 0.0813 6600 0.6063 0.0988 0.5075 0.6100 0.5600 1376
26 ... ... 0.0950 -0.0213 0.0738 6650 0.6488 0.1013 0.5475 0.6625 0.6613 662
1194 0.0838 0.0600 0.0850 -0.0188 0.0663 6700 0.6913 0.1038 0.5875 0.7000 0.6700 943
263 0.0750 0.0538 0.0763 -0.0163 0.0600 6750 0.7350 0.1063 0.6288 0.7400 0.7400 284
2210 0.0738 0.0525 0.0688 -0.0138 0.0550 6800 0.7788 0.1075 0.6713 0.7813 0.7600 1401
838 0.0638 0.0463 0.0625 -0.0125 0.0500 6850 0.8238 0.1100 0.7138 ... ... 361
1708 0.0563 0.0413 0.0563 -0.0113 0.0450 6900 0.8700 0.1125 0.7575 0.8600 0.7575 754
168 0.0538 0.0525 0.0500 -0.0088 0.0413 6950 0.9150 0.1125 0.8025 ... ... 98
5253 0.0450 0.0313 0.0450 -0.0075 0.0375 7000 0.9613 0.1138 0.8475 0.9600 0.8575 1883
38 0.0400 0.0325 0.0413 -0.0075 0.0338 7050 1.0075 0.1150 0.8925 ... ... 42
486 0.0363 0.0313 0.0375 -0.0063 0.0313 7100 1.0550 0.1163 0.9388 1.0200 1.0200 548
1371 0.0275 0.0275 0.0338 -0.0063 0.0275 7150 1.1025 0.1175 0.9850 0.9900 0.9900 87
2924 0.0250 0.0250 0.0300 -0.0050 0.0250 7200 1.1500 0.1175 1.0325 1.1500 1.1500 531
1254 ... ... 0.0275 -0.0038 0.0238 7250 1.1975 0.1175 1.0800 ... ... 442
1903 ... ... 0.0250 -0.0038 0.0213 7300 1.2450 0.1175 1.1275 1.1200 1.1200 231
1230 ... ... 0.0225 -0.0025 0.0200 7350 1.2938 0.1188 1.1750 1.2325 1.2325 1688
9630 0.0213 0.0188 0.0213 -0.0025 0.0188 7400 1.3425 0.1200 1.2225 ... ... 216
67 ... ... 0.0200 -0.0025 0.0175 7450 1.3913 0.1200 1.2713 ... ... 40
8690 0.0188 0.0150 0.0175 -0.0013 0.0163 7500 1.4400 0.1200 1.3200 ... ... 210
266 0.0163 0.0163 0.0163 -0.0013 0.0150 7550 1.4888 0.1200 1.3688 ... ... 2
633 0.0138 0.0138 0.0150 -0.0013 0.0138 7600 1.5375 0.1200 1.4175 ... ... 183
310 0.0138 0.0138 0.0138 -0.0013 0.0125 7650 1.5875 0.1213 1.4663 ... ... 0
2207 0.0138 0.0138 0.0138 -0.0013 0.0125 7700 1.6363 0.1213 1.5150 ... ... 114
311 ... ... 0.0125 -0.0013 0.0113 7750 1.6850 0.1213 1.5638 ... ... 0
1954 0.0125 0.0100 0.0113 0 0.0113 7800 1.7350 0.1213 1.6138 ... ... 51
110 0.0100 0.0100 0.0113 -0.0013 0.0100 7850 1.7838 0.1213 1.6625 ... ... 0
326 ... ... 0.0100 0 0.0100 7900 1.8338 0.1225 1.7113 ... ... 0
605 ... ... 0.0100 -0.0013 0.0088 7950 1.8825 0.1213 1.7613 ... ... 0
12623 0.0100 0.0088 0.0088 0 0.0088 8000 1.9325 0.1225 1.8100 ... ... 1
737 ... ... 0.0088 -0.0013 0.0075 8050 1.9813 0.1213 1.8600 ... ... 1
784 ... ... 0.0075 0 0.0075 8100 2.0313 0.1225 1.9088 ... ... 0
925 ... ... 0.0075 0 0.0075 8150 2.0813 0.1225 1.9588 ... ... 0
1195 0.0063 0.0050 0.0063 0 0.0063 8200 2.1300 0.1225 2.0075 ... ... 31
1380 ... ... 0.0063 0 0.0063 8250 2.1800 0.1225 2.0575 ... ... 0
772 0.0050 0.0050 0.0063 0 0.0063 8300 2.2300 0.1225 2.1075 ... ... 0
70 ... ... 0.0050 0.0013 0.0063 8350 2.2800 0.1238 2.1563 ... ... 0
4528 ... ... 0.0050 0 0.0050 8400 2.3288 0.1225 2.2063 ... ... 0
26 ... ... 0.0050 0 0.0050 8450 2.3788 0.1225 2.2563 ... ... 0
8874 ... ... 0.0038 0.0013 0.0050 8500 2.4288 0.1238 2.3050 ... ... 0
0 ... ... 0.0038 0.0013 0.0050 8550 2.4788 0.1238 2.3550 ... ... 1
180 ... ... 0.0038 0.0013 0.0050 8600 2.5288 0.1238 2.4050 ... ... 0
44 ... ... 0.0038 0 0.0038 8650 2.5775 0.1225 2.4550 ... ... 0
197 ... ... 0.0025 0.0013 0.0038 8700 2.6275 0.1238 2.5038 2.5163 2.5163 0
1131 ... ... 0.0025 0.0013 0.0038 8750 2.6775 0.1238 2.5538 ... ... 0
170 ... ... 0.0025 0.0013 0.0038 8800 2.7275 0.1238 2.6038 ... ... 0
18 ... ... 0.0025 0.0013 0.0038 8850 2.7775 0.1238 2.6538 ... ... 0
17 ... ... 0.0025 0.0013 0.0038 8900 2.8275 0.1238 2.7038 ... ... 1
205 ... ... 0.0025 0.0013 0.0038 8950 2.8775 0.1238 2.7538 2.8825 2.8825 1
3288 ... ... 0.0013 0.0025 0.0038 9000 2.9263 0.1225 2.8038 ... ... 0
21 ... ... 0.0013 0.0013 0.0025 9050 2.9763 0.1238 2.8525 ... ... 2
0 ... ... 0.0013 0.0013 0.0025 9100 3.0263 0.1238 2.9025 ... ... 2
12 ... ... 0.0013 0.0013 0.0025 9150 3.0763 0.1238 2.9525 ... ... 1
62 ... ... 0.0013 0.0013 0.0025 9200 3.1263 0.1238 3.0025 ... ... 1
157 ... ... 0.0013 0.0013 0.0025 9250 3.1763 0.1238 3.0525 ... ... 0
31 ... ... 0.0013 0.0013 0.0025 9300 3.2263 0.1238 3.1025 ... ... 2
132 ... ... 0.0013 0.0013 0.0025 9350 3.2763 0.1238 3.1525 ... ... 2
43 ... ... 0.0013 0.0013 0.0025 9400 3.3263 0.1238 3.2025 ... ... 0
0 ... ... 0.0013 0.0013 0.0025 9450 3.3763 0.1238 3.2525 ... ... 0
3904 0.0013 0.0013 0.0013 0.0013 0.0025 9500 3.4263 0.1238 3.3025 ... ... 2
43 0.0013 0.0013 0.0013 0.0013 0.0025 9550 3.4763 0.1238 3.3525 ... ... 1
1 ... ... 0.0013 0.0013 0.0025 9600 3.5263 0.1238 3.4025 ... ... 1
135 ... ... 0.0013 0.0013 0.0025 9750 3.6763 0.1238 3.5525 ... ... 1
2621 ... ... 0.0013 0 0.0013 10000 3.9250 0.1225 3.8025 ... ... 3
0 ... ... 0.0013 0 0.0013 14000 7.9250 0.1225 7.8025 ... ... 1
0 ... ... 0.0013 0 0.0013 15000 8.9250 0.1225 8.8025 ... ... 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.