DairyVisor Data

Markets - Grains

Underlying Price: 3.2525
Expiration Date: 08/21/20

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 0.8088 0.0225 0.8313 2400 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7588 0.0225 0.7813 2450 0.0013 0 0.0013 ... ... 0
140 ... ... 0.7088 0.0225 0.7313 2500 0.0013 0 0.0013 ... ... 97
0 ... ... 0.6588 0.0225 0.6813 2550 0.0013 0 0.0013 ... ... 141
0 ... ... 0.6088 0.0225 0.6313 2600 0.0013 0 0.0013 ... ... 179
0 ... ... 0.5588 0.0225 0.5813 2650 0.0013 0 0.0013 ... ... 6
0 ... ... 0.5088 0.0225 0.5313 2700 0.0013 0 0.0013 ... ... 828
0 ... ... 0.4588 0.0225 0.4813 2750 0.0013 0 0.0013 ... ... 113
223 ... ... 0.4088 0.0225 0.4313 2800 0.0013 0 0.0013 0.0013 0.0013 392
0 ... ... 0.3600 0.0213 0.3813 2850 0.0013 -0.0013 0.0025 ... ... 52
0 ... ... 0.3113 0.0200 0.3313 2900 0.0013 -0.0025 0.0038 ... ... 941
0 ... ... 0.2625 0.0200 0.2825 2950 0.0025 -0.0025 0.0050 ... ... 224
0 ... ... 0.2150 0.0188 0.2338 3000 0.0038 -0.0038 0.0075 ... ... 705
1 ... ... 0.1700 0.0163 0.1863 3050 0.0063 -0.0063 0.0125 ... ... 354
12 0.1588 0.1425 0.1275 0.0138 0.1413 3100 0.0113 -0.0088 0.0200 0.0125 0.0125 1507
93 ... ... 0.0913 0.0100 0.1013 3150 0.0213 -0.0125 0.0338 0.0250 0.0200 1252
269 ... ... 0.0625 0.0063 0.0688 3200 0.0313 -0.0075 0.0388 0.0313 0.0300 3986
534 0.0438 0.0438 0.0400 0.0025 0.0425 3250 0.0625 -0.0200 0.0825 0.0613 0.0600 1380
2370 0.0275 0.0263 0.0250 0 0.0250 3300 0.0800 -0.0150 0.0950 0.0800 0.0800 4342
862 ... ... 0.0163 -0.0013 0.0150 3350 0.1350 -0.0238 0.1588 0.1325 0.1313 1285
3458 0.0113 0.0100 0.0113 -0.0025 0.0088 3400 0.1700 -0.0088 0.1788 0.1700 0.1700 3045
726 0.0075 0.0075 0.0063 0.0013 0.0075 3450 0.2263 -0.0238 0.2500 0.2500 0.2500 1123
2085 0.0038 0.0038 0.0050 -0.0013 0.0038 3500 0.2438 -0.0300 0.2738 0.2438 0.2438 2298
293 ... ... 0.0038 -0.0013 0.0025 3550 0.3225 -0.0238 0.3463 0.3175 0.3175 189
2295 ... ... 0.0025 0 0.0025 3600 0.3725 -0.0225 0.3950 0.3775 0.3675 1121
573 0.0025 0.0025 0.0025 -0.0013 0.0013 3650 0.4213 -0.0225 0.4438 ... ... 92
2712 ... ... 0.0013 0 0.0013 3700 0.4713 -0.0225 0.4938 ... ... 556
598 0.0013 0.0013 0.0013 0 0.0013 3750 0.5213 -0.0225 0.5438 ... ... 183
2827 ... ... 0.0013 0 0.0013 3800 0.5713 -0.0225 0.5938 ... ... 2232
340 ... ... 0.0013 0 0.0013 3850 0.6213 -0.0225 0.6438 ... ... 575
987 ... ... 0.0013 0 0.0013 3900 0.6713 -0.0225 0.6938 ... ... 53
323 ... ... 0.0013 0 0.0013 3950 0.7213 -0.0225 0.7438 ... ... 1150
2108 ... ... 0.0013 0 0.0013 4000 0.7713 -0.0225 0.7938 ... ... 331
793 ... ... 0.0013 0 0.0013 4050 0.8213 -0.0225 0.8438 ... ... 1575
1052 ... ... 0.0013 0 0.0013 4100 0.8713 -0.0225 0.8938 ... ... 89
103 ... ... 0.0013 0 0.0013 4150 0.9213 -0.0225 0.9438 ... ... 4
1814 ... ... 0.0013 0 0.0013 4200 0.9713 -0.0225 0.9938 ... ... 0
269 ... ... 0.0013 0 0.0013 4250 1.0213 -0.0225 1.0438 ... ... 2
767 ... ... 0.0013 0 0.0013 4300 1.0713 -0.0225 1.0938 ... ... 0
22 ... ... 0.0013 0 0.0013 4350 1.1213 -0.0225 1.1438 ... ... 0
542 ... ... 0.0013 0 0.0013 4400 1.1713 -0.0225 1.1938 ... ... 0
30 ... ... 0.0013 0 0.0013 4450 1.2213 -0.0225 1.2438 ... ... 0
801 ... ... 0.0013 0 0.0013 4500 1.2713 -0.0225 1.2938 ... ... 100
13 ... ... 0.0013 0 0.0013 4550 1.3213 -0.0225 1.3438 ... ... 0
61 ... ... 0.0013 0 0.0013 4600 1.3713 -0.0225 1.3938 ... ... 0
156 ... ... 0.0013 0 0.0013 4650 1.4213 -0.0225 1.4438 ... ... 0
172 ... ... 0.0013 0 0.0013 4700 1.4713 -0.0225 1.4938 ... ... 0
453 ... ... 0.0013 0 0.0013 4750 1.5213 -0.0225 1.5438 ... ... 0
50 ... ... 0.0013 0 0.0013 4800 1.5713 -0.0225 1.5938 ... ... 0
31 ... ... 0.0013 0 0.0013 4850 1.6213 -0.0225 1.6438 ... ... 0
157 ... ... 0.0013 0 0.0013 4900 1.6713 -0.0225 1.6938 ... ... 0
0 ... ... 0.0013 0 0.0013 4950 1.7213 -0.0225 1.7438 ... ... 0
145 ... ... 0.0013 0 0.0013 5000 1.7713 -0.0225 1.7938 ... ... 0
75 ... ... 0.0013 0 0.0013 5050 1.8213 -0.0225 1.8438 ... ... 0
80 ... ... 0.0013 0 0.0013 5100 1.8713 -0.0225 1.8938 ... ... 0
0 ... ... 0.0013 0 0.0013 5150 1.9213 -0.0225 1.9438 ... ... 0
0 ... ... 0.0013 0 0.0013 5200 1.9713 -0.0225 1.9938 ... ... 0
115 ... ... 0.0013 0 0.0013 5250 2.0213 -0.0225 2.0438 ... ... 0
0 ... ... 0.0013 0 0.0013 5300 2.0713 -0.0225 2.0938 ... ... 0
10 ... ... 0.0013 0 0.0013 5500 2.2713 -0.0225 2.2938 ... ... 10
0 ... ... 0.0013 0 0.0013 6000 2.7713 -0.0225 2.7938 ... ... 10

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.