DairyVisor Data

Markets - Grains

Underlying Price: 6.1800
Expiration Date: 08/26/22

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
1 ... ... 3.1700 0.0375 3.2075 2950 0.0013 0 0.0013 ... ... 0
0 ... ... 3.1200 0.0375 3.1575 3000 0.0013 0 0.0013 ... ... 0
1 ... ... 3.0700 0.0375 3.1075 3050 0.0013 0 0.0013 ... ... 0
2 ... ... 3.0200 0.0375 3.0575 3100 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9700 0.0375 3.0075 3150 0.0013 0 0.0013 ... ... 0
1 ... ... 2.9200 0.0375 2.9575 3200 0.0013 0 0.0013 ... ... 0
1 ... ... 2.8700 0.0375 2.9075 3250 0.0013 0 0.0013 ... ... 0
2 ... ... 2.8200 0.0375 2.8575 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7700 0.0375 2.8075 3350 0.0013 0 0.0013 ... ... 0
1 ... ... 2.7200 0.0375 2.7575 3400 0.0013 0 0.0013 ... ... 0
3 ... ... 2.6700 0.0375 2.7075 3450 0.0013 0 0.0013 ... ... 0
1 ... ... 2.6200 0.0375 2.6575 3500 0.0013 0 0.0013 ... ... 0
1 ... ... 2.5700 0.0375 2.6075 3550 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5200 0.0375 2.5575 3600 0.0013 0 0.0013 ... ... 0
1 ... ... 2.4700 0.0388 2.5088 3650 0.0013 0 0.0013 ... ... 0
1 ... ... 2.4200 0.0388 2.4588 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3700 0.0388 2.4088 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3200 0.0388 2.3588 3800 0.0013 0 0.0013 ... ... 0
1 ... ... 2.2700 0.0388 2.3088 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2213 0.0375 2.2588 3900 0.0013 0 0.0013 ... ... 0
6 ... ... 2.1713 0.0375 2.2088 3950 0.0013 0 0.0013 ... ... 0
7 ... ... 2.1213 0.0375 2.1588 4000 0.0013 0 0.0013 ... ... 0
2 ... ... 2.0713 0.0375 2.1088 4050 0.0013 0 0.0013 ... ... 20
8 ... ... 2.0213 0.0375 2.0588 4100 0.0013 0 0.0013 ... ... 0
2 ... ... 1.9713 0.0375 2.0088 4150 0.0013 0 0.0013 ... ... 11
1 ... ... 1.9213 0.0375 1.9588 4200 0.0013 0 0.0013 ... ... 74
2 ... ... 1.8713 0.0375 1.9088 4250 0.0013 0 0.0013 ... ... 32
2 ... ... 1.8213 0.0375 1.8588 4300 0.0013 0 0.0013 ... ... 247
7 ... ... 1.7713 0.0375 1.8088 4350 0.0013 0 0.0013 ... ... 36
3 ... ... 1.7213 0.0375 1.7588 4400 0.0013 0 0.0013 ... ... 12
8 ... ... 1.6713 0.0375 1.7088 4450 0.0013 0 0.0013 ... ... 11
3 ... ... 1.6213 0.0375 1.6588 4500 0.0013 0 0.0013 ... ... 20
1 ... ... 1.5713 0.0375 1.6088 4550 0.0013 0 0.0013 ... ... 96
2 ... ... 1.5213 0.0375 1.5588 4600 0.0013 0 0.0013 ... ... 16
4 ... ... 1.4713 0.0375 1.5088 4650 0.0013 0 0.0013 ... ... 44
2 ... ... 1.4213 0.0375 1.4588 4700 0.0013 0 0.0013 ... ... 5
5 ... ... 1.3713 0.0375 1.4088 4750 0.0013 0 0.0013 ... ... 151
6 ... ... 1.3213 0.0375 1.3588 4800 0.0013 0 0.0013 ... ... 232
10 ... ... 1.2713 0.0375 1.3088 4850 0.0013 0 0.0013 ... ... 447
6 ... ... 1.2213 0.0375 1.2588 4900 0.0013 0 0.0013 ... ... 99
2 ... ... 1.1713 0.0375 1.2088 4950 0.0013 0 0.0013 ... ... 30
61 ... ... 1.1213 0.0375 1.1588 5000 0.0013 0 0.0013 ... ... 1203
3 ... ... 1.0713 0.0375 1.1088 5050 0.0013 0 0.0013 ... ... 60
0 ... ... 1.0213 0.0375 1.0588 5100 0.0013 0 0.0013 ... ... 263
3 ... ... 0.9713 0.0375 1.0088 5150 0.0013 0 0.0013 ... ... 552
61 ... ... 0.9213 0.0375 0.9588 5200 0.0013 0 0.0013 ... ... 719
61 ... ... 0.8713 0.0375 0.9088 5250 0.0013 0 0.0013 ... ... 902
65 ... ... 0.8213 0.0375 0.8588 5300 0.0013 -0.0013 0.0025 0.0025 0.0013 651
1 ... ... 0.7713 0.0375 0.8088 5350 0.0013 0 0.0013 ... ... 427
73 ... ... 0.7213 0.0375 0.7588 5400 0.0013 -0.0013 0.0025 0.0025 0.0025 1132
13 ... ... 0.6713 0.0375 0.7088 5450 0.0013 -0.0013 0.0025 ... ... 275
188 ... ... 0.6225 0.0375 0.6600 5500 0.0025 0 0.0025 ... ... 1880
9 ... ... 0.5725 0.0375 0.6100 5550 0.0025 -0.0013 0.0038 ... ... 447
171 ... ... 0.5238 0.0375 0.5613 5600 0.0038 0 0.0038 ... ... 1013
127 ... ... 0.4750 0.0375 0.5125 5650 0.0050 0 0.0050 ... ... 1055
286 ... ... 0.4275 0.0363 0.4638 5700 0.0063 -0.0050 0.0113 0.0100 0.0100 918
174 ... ... 0.3800 0.0363 0.4163 5750 0.0088 -0.0013 0.0100 ... ... 745
516 ... ... 0.3338 0.0363 0.3700 5800 0.0100 -0.0025 0.0125 0.0100 0.0100 3303
393 ... ... 0.2900 0.0350 0.3250 5850 0.0138 -0.0038 0.0175 0.0138 0.0138 396
193 ... ... 0.2488 0.0338 0.2825 5900 0.0175 -0.0075 0.0250 0.0175 0.0175 1308
252 ... ... 0.2113 0.0313 0.2425 5950 0.0238 -0.0113 0.0350 0.0300 0.0238 1123
5090 0.2338 0.1413 0.1600 0.0463 0.2063 6000 0.0425 -0.0075 0.0500 0.0550 0.0425 6904
724 0.1300 0.1213 0.0925 0.0825 0.1750 6050 0.0550 -0.0125 0.0675 0.0550 0.0550 1371
1057 0.1600 0.0925 0.1288 0.0175 0.1463 6100 0.0775 -0.0113 0.0888 0.0775 0.0775 1205
661 0.0763 0.0713 0.0525 0.0675 0.1200 6150 0.1125 -0.0138 0.1263 ... ... 836
2743 0.0988 0.0900 0.0963 0 0.0963 6200 0.1288 -0.0100 0.1388 0.1388 0.1288 1859
1820 0.0838 0.0750 0.0763 0.0075 0.0838 6250 0.1688 -0.0225 0.1913 ... ... 382
1377 0.0763 0.0363 0.0638 -0.0025 0.0613 6300 0.2038 -0.0250 0.2288 ... ... 1029
441 0.0463 0.0400 0.0488 -0.0088 0.0400 6350 0.2413 -0.0263 0.2675 ... ... 152
2232 0.0400 0.0388 0.0400 0 0.0400 6400 0.2813 -0.0300 0.3113 ... ... 852
316 0.0350 0.0350 0.0275 0.0050 0.0325 6450 0.3250 -0.0300 0.3550 ... ... 69
3868 0.0250 0.0250 0.0263 -0.0013 0.0250 6500 0.3688 -0.0325 0.4013 ... ... 861
958 0.0200 0.0200 0.0225 -0.0025 0.0200 6550 0.4150 -0.0325 0.4475 ... ... 442
1618 0.0163 0.0100 0.0113 0.0075 0.0188 6600 0.4613 -0.0325 0.4938 ... ... 716
772 ... ... 0.0125 0.0038 0.0163 6650 0.5088 -0.0338 0.5425 ... ... 315
1036 ... ... 0.0100 0.0038 0.0138 6700 0.5563 -0.0338 0.5900 0.5588 0.5588 676
1973 0.0088 0.0088 0.0063 0.0050 0.0113 6750 0.5950 -0.0088 0.6038 0.5950 0.5688 44
1466 ... ... 0.0075 0.0025 0.0100 6800 0.6525 -0.0350 0.6875 ... ... 353
294 ... ... 0.0075 0.0013 0.0088 6850 0.7013 -0.0363 0.7375 ... ... 125
609 0.0050 0.0050 0.0038 0.0038 0.0075 6900 0.7500 -0.0363 0.7863 ... ... 530
59 ... ... 0.0063 0 0.0063 6950 0.7988 -0.0375 0.8363 ... ... 36
4699 0.0063 0.0050 0.0038 0.0025 0.0063 7000 0.8488 -0.0363 0.8850 ... ... 998
884 ... ... 0.0050 0 0.0050 7050 0.8975 -0.0375 0.9350 ... ... 261
618 0.0038 0.0025 0.0013 0.0038 0.0050 7100 0.9475 -0.0363 0.9838 ... ... 269
349 ... ... 0.0038 0 0.0038 7150 0.9963 -0.0375 1.0338 0.9550 0.9550 138
460 ... ... 0.0038 0 0.0038 7200 1.0463 -0.0363 1.0825 ... ... 220
2945 ... ... 0.0025 0.0013 0.0038 7250 1.0963 -0.0363 1.1325 ... ... 38
508 ... ... 0.0025 0.0013 0.0038 7300 1.1463 -0.0363 1.1825 ... ... 59
81 ... ... 0.0025 0 0.0025 7350 1.1950 -0.0363 1.2313 ... ... 44
1268 ... ... 0.0013 0.0013 0.0025 7400 1.2450 -0.0363 1.2813 ... ... 166
79 ... ... 0.0013 0.0013 0.0025 7450 1.2950 -0.0363 1.3313 ... ... 68
15907 ... ... 0.0013 0 0.0013 7500 1.3438 -0.0375 1.3813 ... ... 62
354 ... ... 0.0013 0 0.0013 7550 1.3938 -0.0375 1.4313 ... ... 2
458 ... ... 0.0013 0 0.0013 7600 1.4438 -0.0375 1.4813 ... ... 99
56 ... ... 0.0013 0 0.0013 7650 1.4938 -0.0375 1.5313 ... ... 3
382 ... ... 0.0013 0 0.0013 7700 1.5438 -0.0375 1.5813 ... ... 4
1021 ... ... 0.0013 0 0.0013 7750 1.5938 -0.0375 1.6313 ... ... 1
972 ... ... 0.0013 0 0.0013 7800 1.6438 -0.0375 1.6813 ... ... 6
29 ... ... 0.0013 0 0.0013 7850 1.6938 -0.0375 1.7313 ... ... 1
73 ... ... 0.0013 0 0.0013 7900 1.7438 -0.0375 1.7813 ... ... 9
286 0.0013 0.0013 0.0013 0 0.0013 7950 1.7938 -0.0375 1.8313 ... ... 3
4281 ... ... 0.0013 0 0.0013 8000 1.8438 -0.0375 1.8813 ... ... 1
120 ... ... 0.0013 0 0.0013 8050 1.8950 0.0013 1.8938 1.8950 1.8950 4
286 0.0013 0.0013 0.0013 0 0.0013 8100 1.9438 -0.0375 1.9813 ... ... 2
411 ... ... 0.0013 0 0.0013 8150 1.9938 -0.0375 2.0313 ... ... 1
838 ... ... 0.0013 0 0.0013 8200 2.0438 -0.0375 2.0813 ... ... 3
899 ... ... 0.0013 0 0.0013 8250 2.0938 -0.0375 2.1313 2.1988 2.1988 2
66 ... ... 0.0013 0 0.0013 8300 2.1438 -0.0375 2.1813 ... ... 0
85 ... ... 0.0013 0 0.0013 8350 2.1938 -0.0375 2.2313 ... ... 3
357 ... ... 0.0013 0 0.0013 8400 2.2438 -0.0363 2.2800 ... ... 0
64 ... ... 0.0013 0 0.0013 8450 2.2938 -0.0363 2.3300 ... ... 4
6583 ... ... 0.0013 0 0.0013 8500 2.3438 -0.0363 2.3800 ... ... 46
18 ... ... 0.0013 0 0.0013 8550 2.3938 -0.0363 2.4300 ... ... 1
69 ... ... 0.0013 0 0.0013 8600 2.4438 -0.0363 2.4800 ... ... 2
2 ... ... 0.0013 0 0.0013 8650 2.4938 -0.0363 2.5300 ... ... 1
69 ... ... 0.0013 0 0.0013 8700 2.5438 -0.0363 2.5800 ... ... 1
100 ... ... 0.0013 0 0.0013 8750 2.5925 -0.0375 2.6300 ... ... 1
117 ... ... 0.0013 0 0.0013 8800 2.6425 -0.0375 2.6800 ... ... 2
27 ... ... 0.0013 0 0.0013 8850 2.6925 -0.0375 2.7300 ... ... 2
3 ... ... 0.0013 0 0.0013 8900 2.7425 -0.0375 2.7800 ... ... 6
0 ... ... 0.0013 0 0.0013 8950 2.7925 -0.0375 2.8300 ... ... 3
2744 ... ... 0.0013 0 0.0013 9000 2.8425 -0.0375 2.8800 ... ... 2
4 ... ... 0.0013 0 0.0013 9050 2.8925 -0.0375 2.9300 ... ... 1
170 ... ... 0.0013 0 0.0013 9100 2.9425 -0.0375 2.9800 ... ... 2
0 ... ... 0.0013 0 0.0013 9150 2.9925 -0.0375 3.0300 ... ... 2
108 ... ... 0.0013 0 0.0013 9200 3.0425 -0.0375 3.0800 ... ... 1
23 ... ... 0.0013 0 0.0013 9250 3.0925 -0.0375 3.1300 ... ... 0
68 ... ... 0.0013 0 0.0013 9300 3.1425 -0.0375 3.1800 ... ... 2
30 ... ... 0.0013 0 0.0013 9350 3.1925 -0.0375 3.2300 ... ... 2
25 ... ... 0.0013 0 0.0013 9400 3.2425 -0.0375 3.2800 ... ... 0
42 ... ... 0.0013 0 0.0013 9450 3.2925 -0.0375 3.3300 ... ... 2
560 ... ... 0.0013 0 0.0013 9500 3.3425 -0.0375 3.3800 ... ... 1
133 ... ... 0.0013 0 0.0013 9550 3.3925 -0.0375 3.4300 ... ... 4
1255 ... ... 0.0013 0 0.0013 10000 3.8425 -0.0375 3.8800 ... ... 1
0 ... ... 0.0013 0 0.0013 13000 6.8425 -0.0375 6.8800 ... ... 0
0 ... ... 0.0013 0 0.0013 15000 8.8425 -0.0375 8.8800 ... ... 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.