Markets - Grains

Underlying Price: 5.1750
Expiration Date: 11/26/21

Quick Links:
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 2.0988 0.1325 2.2313 2950 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0488 0.1325 2.1813 3000 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9988 0.1325 2.1313 3050 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9488 0.1325 2.0813 3100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8988 0.1325 2.0313 3150 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8488 0.1325 1.9813 3200 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 1.8000 0.1313 1.9313 3250 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 1.7500 0.1313 1.8813 3300 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 1.7000 0.1313 1.8313 3350 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 1.6500 0.1313 1.7813 3400 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 1.6000 0.1313 1.7313 3450 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 1.5500 0.1313 1.6813 3500 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 1.5000 0.1313 1.6313 3550 0.0013 -0.0025 0.0038 ... ... 0
0 ... ... 1.4513 0.1300 1.5813 3600 0.0013 -0.0025 0.0038 ... ... 1
0 ... ... 1.4013 0.1300 1.5313 3650 0.0013 -0.0025 0.0038 ... ... 0
0 ... ... 1.3513 0.1300 1.4813 3700 0.0013 -0.0025 0.0038 ... ... 0
0 ... ... 1.3013 0.1300 1.4313 3750 0.0013 -0.0025 0.0038 ... ... 0
0 ... ... 1.2513 0.1300 1.3813 3800 0.0013 -0.0025 0.0038 ... ... 0
0 ... ... 1.2013 0.1300 1.3313 3850 0.0013 -0.0038 0.0050 ... ... 31
36 ... ... 1.1525 0.1288 1.2813 3900 0.0013 -0.0038 0.0050 ... ... 0
0 ... ... 1.1025 0.1288 1.2313 3950 0.0025 -0.0025 0.0050 ... ... 0
9 1.1700 1.1700 1.0400 0.1425 1.1825 4000 0.0025 -0.0100 0.0125 0.0100 0.0100 8
0 ... ... 1.0025 0.1300 1.1325 4050 0.0025 -0.0025 0.0050 ... ... 0
1 ... ... 0.9525 0.1300 1.0825 4100 0.0025 -0.0025 0.0050 ... ... 1
0 ... ... 0.9025 0.1300 1.0325 4150 0.0025 -0.0025 0.0050 ... ... 0
11 ... ... 0.8525 0.1300 0.9825 4200 0.0025 -0.0025 0.0050 ... ... 11
0 ... ... 0.8025 0.1300 0.9325 4250 0.0038 -0.0013 0.0050 ... ... 0
0 ... ... 0.7525 0.1313 0.8838 4300 0.0038 -0.0013 0.0050 ... ... 1
0 ... ... 0.7038 0.1300 0.8338 4350 0.0038 -0.0025 0.0063 ... ... 0
77 ... ... 0.6538 0.1300 0.7838 4400 0.0038 -0.0025 0.0063 ... ... 77
0 ... ... 0.6050 0.1300 0.7350 4450 0.0050 -0.0025 0.0075 ... ... 0
0 ... ... 0.5563 0.1288 0.6850 4500 0.0050 -0.0038 0.0088 ... ... 543
0 ... ... 0.5100 0.1263 0.6363 4550 0.0063 -0.0063 0.0125 ... ... 0
225 ... ... 0.4638 0.1225 0.5863 4600 0.0063 -0.0100 0.0163 ... ... 162
0 ... ... 0.4188 0.1188 0.5375 4650 0.0075 -0.0138 0.0213 ... ... 0
100 ... ... 0.3750 0.1150 0.4900 4700 0.0100 -0.0175 0.0275 ... ... 260
0 ... ... 0.3338 0.1088 0.4425 4750 0.0125 -0.0238 0.0363 ... ... 0
7 ... ... 0.2950 0.1025 0.3975 4800 0.0175 -0.0300 0.0475 ... ... 584
0 ... ... 0.2575 0.0950 0.3525 4850 0.0225 -0.0375 0.0600 ... ... 0
5 ... ... 0.2225 0.0888 0.3113 4900 0.0313 -0.0438 0.0750 ... ... 11
0 ... ... 0.1900 0.0813 0.2713 4950 0.0413 -0.0513 0.0925 ... ... 0
918 ... ... 0.1600 0.0750 0.2350 5000 0.0550 -0.0663 0.1213 0.0650 0.0638 615
0 ... ... 0.1338 0.0688 0.2025 5050 0.0725 -0.0638 0.1363 ... ... 0
29 0.1500 0.1500 0.0875 0.0850 0.1725 5100 0.0925 -0.0700 0.1625 ... ... 66
68 ... ... 0.0900 0.0563 0.1463 5150 0.1163 -0.0763 0.1925 ... ... 68
183 0.1200 0.1000 0.0675 0.0563 0.1238 5200 0.1438 -0.0825 0.2263 ... ... 68
0 ... ... 0.0613 0.0438 0.1050 5250 0.1750 -0.0875 0.2625 ... ... 0
39 ... ... 0.0500 0.0375 0.0875 5300 0.2075 -0.0950 0.3025 ... ... 0
0 ... ... 0.0413 0.0313 0.0725 5350 0.2425 -0.1013 0.3438 ... ... 0
12 ... ... 0.0338 0.0263 0.0600 5400 0.2800 -0.1063 0.3863 ... ... 0
4 ... ... 0.0275 0.0213 0.0488 5450 0.3188 -0.1113 0.4300 ... ... 0
118 0.0400 0.0363 0.0200 0.0200 0.0400 5500 0.3600 -0.1163 0.4763 ... ... 0
0 ... ... 0.0200 0.0125 0.0325 5550 0.4025 -0.1200 0.5225 ... ... 0
14 0.0288 0.0288 0.0263 0.0025 0.0288 5600 0.4463 -0.1225 0.5688 ... ... 0
0 ... ... 0.0138 0.0075 0.0213 5650 0.4900 -0.1263 0.6163 ... ... 0
10 ... ... 0.0113 0.0050 0.0163 5700 0.5363 -0.1275 0.6638 ... ... 0
8 ... ... 0.0100 0.0025 0.0125 5750 0.5825 -0.1288 0.7113 ... ... 0
1 ... ... 0.0075 0.0025 0.0100 5800 0.6300 -0.1300 0.7600 ... ... 0
0 ... ... 0.0063 0.0013 0.0075 5850 0.6775 -0.1313 0.8088 ... ... 0
0 ... ... 0.0050 0.0013 0.0063 5900 0.7263 -0.1313 0.8575 ... ... 0
0 ... ... 0.0050 0 0.0050 5950 0.7750 -0.1325 0.9075 ... ... 0
30 ... ... 0.0038 0 0.0038 6000 0.8238 -0.1325 0.9563 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 6050 0.8725 -0.1325 1.0050 ... ... 0
1 ... ... 0.0025 0 0.0025 6100 0.9225 -0.1325 1.0550 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 6150 0.9713 -0.1338 1.1050 ... ... 0
0 ... ... 0.0013 0 0.0013 6200 1.0213 -0.1325 1.1538 ... ... 0
2 ... ... 0.0013 0 0.0013 6250 1.0713 -0.1325 1.2038 ... ... 0
0 ... ... 0.0013 0 0.0013 6300 1.1213 -0.1325 1.2538 ... ... 0
0 ... ... 0.0013 0 0.0013 6350 1.1713 -0.1325 1.3038 ... ... 0
250 ... ... 0.0013 0 0.0013 6400 1.2213 -0.1325 1.3538 ... ... 0
0 ... ... 0.0013 0 0.0013 6450 1.2713 -0.1325 1.4038 ... ... 0
4 ... ... 0.0013 0 0.0013 6500 1.3213 -0.1325 1.4538 ... ... 0
0 ... ... 0.0013 0 0.0013 6550 1.3713 -0.1325 1.5038 ... ... 0
0 ... ... 0.0013 0 0.0013 6600 1.4213 -0.1325 1.5538 ... ... 0
0 ... ... 0.0013 0 0.0013 7000 1.8213 -0.1325 1.9538 ... ... 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.