DairyVisor Data

Markets - Grains

Underlying Price: 5.2300
Expiration Date: 10/22/21

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 2.2138 0.0675 2.2813 2950 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1638 0.0675 2.2313 3000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1138 0.0675 2.1813 3050 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0638 0.0675 2.1313 3100 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0138 0.0675 2.0813 3150 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9638 0.0675 2.0313 3200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9138 0.0675 1.9813 3250 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8638 0.0675 1.9313 3300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8138 0.0675 1.8813 3350 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7638 0.0675 1.8313 3400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7138 0.0675 1.7813 3450 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6638 0.0675 1.7313 3500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6138 0.0675 1.6813 3550 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5638 0.0675 1.6313 3600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5138 0.0675 1.5813 3650 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4638 0.0675 1.5313 3700 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4138 0.0675 1.4813 3750 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3638 0.0675 1.4313 3800 0.0013 0 0.0013 ... ... 0
0 ... ... 1.3138 0.0675 1.3813 3850 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2638 0.0675 1.3313 3900 0.0013 0 0.0013 ... ... 0
0 ... ... 1.2138 0.0675 1.2813 3950 0.0013 0 0.0013 ... ... 0
2 ... ... 1.1638 0.0675 1.2313 4000 0.0013 0 0.0013 ... ... 0
0 ... ... 1.1138 0.0675 1.1813 4050 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0638 0.0675 1.1313 4100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.0138 0.0675 1.0813 4150 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9638 0.0675 1.0313 4200 0.0013 0 0.0013 ... ... 0
0 ... ... 0.9138 0.0675 0.9813 4250 0.0013 0 0.0013 ... ... 1
0 ... ... 0.8638 0.0675 0.9313 4300 0.0013 0 0.0013 ... ... 0
0 ... ... 0.8138 0.0675 0.8813 4350 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7638 0.0675 0.8313 4400 0.0013 0 0.0013 ... ... 0
0 ... ... 0.7138 0.0675 0.7813 4450 0.0013 0 0.0013 ... ... 0
151 ... ... 0.6638 0.0675 0.7313 4500 0.0013 0 0.0013 ... ... 0
0 ... ... 0.6138 0.0675 0.6813 4550 0.0013 0 0.0013 ... ... 0
1 ... ... 0.5638 0.0675 0.6313 4600 0.0013 0 0.0013 ... ... 1
0 ... ... 0.5138 0.0675 0.5813 4650 0.0013 0 0.0013 ... ... 0
0 ... ... 0.4638 0.0675 0.5313 4700 0.0013 0 0.0013 ... ... 1
0 ... ... 0.4138 0.0675 0.4813 4750 0.0013 0 0.0013 ... ... 0
0 ... ... 0.3638 0.0675 0.4313 4800 0.0013 0 0.0013 ... ... 26
0 ... ... 0.3138 0.0675 0.3813 4850 0.0013 0 0.0013 ... ... 100
10 ... ... 0.2638 0.0675 0.3313 4900 0.0013 0 0.0013 0.0013 0.0013 37
0 ... ... 0.2163 0.0650 0.2813 4950 0.0013 -0.0025 0.0038 ... ... 10
1 ... ... 0.1688 0.0625 0.2313 5000 0.0013 -0.0063 0.0075 ... ... 3
56 ... ... 0.1263 0.0575 0.1838 5050 0.0038 -0.0100 0.0138 ... ... 30
80 ... ... 0.0875 0.0500 0.1375 5100 0.0075 -0.0175 0.0250 ... ... 182
23 ... ... 0.0550 0.0413 0.0963 5150 0.0163 -0.0263 0.0425 ... ... 300
53 ... ... 0.0325 0.0300 0.0625 5200 0.0325 -0.0375 0.0700 ... ... 196
102 ... ... 0.0175 0.0188 0.0363 5250 0.0563 -0.0488 0.1050 ... ... 7
215 ... ... 0.0088 0.0113 0.0200 5300 0.0900 -0.0563 0.1463 0.0863 0.0863 939
12 0.0038 0.0038 0.0038 0.0063 0.0100 5350 0.1300 -0.0613 0.1913 ... ... 0
175 ... ... 0.0013 0.0025 0.0038 5400 0.1738 -0.0650 0.2388 ... ... 0
1 ... ... 0.0013 0 0.0013 5450 0.2213 -0.0675 0.2888 ... ... 0
180 ... ... 0.0013 0 0.0013 5500 0.2713 -0.0675 0.3388 ... ... 0
54 ... ... 0.0013 0 0.0013 5550 0.3213 -0.0675 0.3888 ... ... 0
33 ... ... 0.0013 0 0.0013 5600 0.3713 -0.0675 0.4388 ... ... 0
1 ... ... 0.0013 0 0.0013 5650 0.4213 -0.0675 0.4888 ... ... 0
0 ... ... 0.0013 0 0.0013 5700 0.4713 -0.0675 0.5388 ... ... 0
2 ... ... 0.0013 0 0.0013 5750 0.5213 -0.0675 0.5888 ... ... 0
0 ... ... 0.0013 0 0.0013 5800 0.5713 -0.0675 0.6388 ... ... 0
0 ... ... 0.0013 0 0.0013 5850 0.6213 -0.0675 0.6888 ... ... 0
0 ... ... 0.0013 0 0.0013 5900 0.6713 -0.0675 0.7388 ... ... 0
0 ... ... 0.0013 0 0.0013 5950 0.7213 -0.0675 0.7888 ... ... 0
35 ... ... 0.0013 0 0.0013 6000 0.7713 -0.0675 0.8388 ... ... 0
0 ... ... 0.0013 0 0.0013 6050 0.8213 -0.0675 0.8888 ... ... 0
3 ... ... 0.0013 0 0.0013 6100 0.8713 -0.0675 0.9388 ... ... 0
0 ... ... 0.0013 0 0.0013 6150 0.9213 -0.0675 0.9888 ... ... 0
0 ... ... 0.0013 0 0.0013 6200 0.9713 -0.0675 1.0388 ... ... 0
0 ... ... 0.0013 0 0.0013 6250 1.0213 -0.0675 1.0888 ... ... 0
0 ... ... 0.0013 0 0.0013 6300 1.0713 -0.0675 1.1388 ... ... 0
0 ... ... 0.0013 0 0.0013 6350 1.1213 -0.0675 1.1888 ... ... 0
0 ... ... 0.0013 0 0.0013 6400 1.1713 -0.0675 1.2388 ... ... 0
0 ... ... 0.0013 0 0.0013 6450 1.2213 -0.0675 1.2888 ... ... 0
0 ... ... 0.0013 0 0.0013 6500 1.2713 -0.0675 1.3388 ... ... 0
0 ... ... 0.0013 0 0.0013 6550 1.3213 -0.0675 1.3888 ... ... 0
0 ... ... 0.0013 0 0.0013 6600 1.3713 -0.0675 1.4388 ... ... 0
0 ... ... 0.0013 0 0.0013 6650 1.4213 -0.0675 1.4888 ... ... 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.