DairyVisor Data

Markets - Grains

Underlying Price: 13.9525
Expiration Date: 07/22/22

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 7.8800 -0.6275 7.2525 6700 0.0013 0 0.0013 ... ... 0
0 ... ... 7.7800 -0.6275 7.1525 6800 0.0013 0 0.0013 ... ... 0
0 ... ... 7.6800 -0.6275 7.0525 6900 0.0013 0 0.0013 ... ... 0
0 ... ... 7.5800 -0.6275 6.9525 7000 0.0013 0 0.0013 ... ... 0
0 ... ... 7.4800 -0.6275 6.8525 7100 0.0013 0 0.0013 ... ... 0
0 ... ... 7.3800 -0.6275 6.7525 7200 0.0013 0 0.0013 ... ... 0
0 ... ... 7.2800 -0.6275 6.6525 7300 0.0013 0 0.0013 ... ... 0
0 ... ... 7.1800 -0.6275 6.5525 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 7.0800 -0.6275 6.4525 7500 0.0013 0 0.0013 ... ... 0
0 ... ... 6.9800 -0.6275 6.3525 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 6.8800 -0.6275 6.2525 7700 0.0013 0 0.0013 ... ... 0
0 ... ... 6.7800 -0.6275 6.1525 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 6.6800 -0.6275 6.0525 7900 0.0013 0 0.0013 ... ... 0
0 ... ... 6.5800 -0.6275 5.9525 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 6.4800 -0.6275 5.8525 8100 0.0013 0 0.0013 ... ... 0
0 ... ... 6.3800 -0.6275 5.7525 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 6.2800 -0.6275 5.6525 8300 0.0013 0 0.0013 ... ... 0
0 ... ... 6.1800 -0.6275 5.5525 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 6.0800 -0.6275 5.4525 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 5.9800 -0.6275 5.3525 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 5.8800 -0.6275 5.2525 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 5.7800 -0.6275 5.1525 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 5.6800 -0.6275 5.0525 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 5.5800 -0.6275 4.9525 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 5.4800 -0.6275 4.8525 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 5.3800 -0.6275 4.7525 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 5.2800 -0.6275 4.6525 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 5.1800 -0.6275 4.5525 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 5.0800 -0.6275 4.4525 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 4.9800 -0.6275 4.3525 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 4.8800 -0.6275 4.2525 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 4.7800 -0.6275 4.1525 9800 0.0013 0 0.0013 ... ... 0
0 ... ... 4.6800 -0.6275 4.0525 9900 0.0013 0 0.0013 ... ... 19
0 ... ... 4.5800 -0.6275 3.9525 10000 0.0013 0 0.0013 ... ... 0
0 ... ... 4.4800 -0.6275 3.8525 10100 0.0013 0 0.0013 ... ... 0
1 ... ... 4.3800 -0.6275 3.7525 10200 0.0013 0 0.0013 ... ... 0
0 ... ... 4.2800 -0.6275 3.6525 10300 0.0025 0.0013 0.0013 ... ... 18
0 ... ... 4.1800 -0.6263 3.5538 10400 0.0025 0.0013 0.0013 ... ... 0
0 ... ... 4.0800 -0.6263 3.4538 10500 0.0025 0.0013 0.0013 ... ... 0
0 ... ... 3.9800 -0.6263 3.3538 10600 0.0025 0.0013 0.0013 ... ... 3
0 ... ... 3.8800 -0.6263 3.2538 10700 0.0025 0.0013 0.0013 ... ... 0
0 ... ... 3.7800 -0.6250 3.1550 10800 0.0038 0.0025 0.0013 ... ... 71
0 ... ... 3.6800 -0.6250 3.0550 10900 0.0038 0.0025 0.0013 ... ... 0
0 ... ... 3.5800 -0.6250 2.9550 11000 0.0038 0.0025 0.0013 ... ... 109
0 ... ... 3.4813 -0.6250 2.8563 11100 0.0050 0.0025 0.0025 ... ... 0
0 ... ... 3.3813 -0.6250 2.7563 11200 0.0050 0.0025 0.0025 ... ... 17
1 ... ... 3.2813 -0.6238 2.6575 11300 0.0063 0.0038 0.0025 ... ... 1
1 ... ... 3.1813 -0.6238 2.5575 11400 0.0075 0.0050 0.0025 0.0050 0.0050 48
0 ... ... 3.0825 -0.6238 2.4588 11500 0.0075 0.0038 0.0038 0.0050 0.0050 125
0 ... ... 2.9825 -0.6225 2.3600 11600 0.0088 0.0050 0.0038 0.0075 0.0075 107
0 ... ... 2.8825 -0.6213 2.2613 11700 0.0100 0.0063 0.0038 ... ... 1
0 ... ... 2.7838 -0.6213 2.1625 11800 0.0113 0.0063 0.0050 ... ... 103
1 ... ... 2.6838 -0.6200 2.0638 11900 0.0125 0.0075 0.0050 ... ... 0
0 ... ... 2.5850 -0.6188 1.9663 12000 0.0150 0.0088 0.0063 ... ... 85
0 ... ... 2.4850 -0.6175 1.8675 12100 0.0163 0.0088 0.0075 0.0100 0.0100 6
0 ... ... 2.3863 -0.6163 1.7700 12200 0.0188 0.0113 0.0075 ... ... 33
0 ... ... 2.2875 -0.6138 1.6738 12300 0.0225 0.0138 0.0088 0.0225 0.0225 24
0 ... ... 2.1888 -0.6113 1.5775 12400 0.0263 0.0163 0.0100 ... ... 5
7 ... ... 2.0900 -0.6088 1.4813 12500 0.0300 0.0188 0.0113 ... ... 13
0 ... ... 1.9925 -0.6063 1.3863 12600 0.0350 0.0213 0.0138 ... ... 0
46 ... ... 1.8938 -0.6000 1.2938 12700 0.0413 0.0263 0.0150 0.0250 0.0238 83
0 ... ... 1.7963 -0.5950 1.2013 12800 0.0488 0.0313 0.0175 0.0375 0.0250 318
0 ... ... 1.7000 -0.5888 1.1113 12900 0.0588 0.0388 0.0200 0.0575 0.0300 6
19 ... ... 1.6025 -0.5800 1.0225 13000 0.0713 0.0475 0.0238 0.0725 0.0400 612
4 ... ... 1.5063 -0.5688 0.9375 13100 0.0850 0.0575 0.0275 0.0875 0.0475 8
34 ... ... 1.4113 -0.5563 0.8550 13200 0.1025 0.0700 0.0325 0.1050 0.0400 129
1 ... ... 1.3175 -0.5413 0.7763 13300 0.1238 0.0850 0.0388 0.1313 0.0463 123
33 ... ... 1.2250 -0.5238 0.7013 13400 0.1488 0.1025 0.0463 0.1500 0.0588 165
19 ... ... 1.1338 -0.5025 0.6313 13500 0.1788 0.1238 0.0550 0.1638 0.0613 185
6 ... ... 1.0463 -0.4813 0.5650 13600 0.2125 0.1463 0.0663 0.2163 0.1238 537
5 ... ... 0.9600 -0.4563 0.5038 13700 0.2525 0.1713 0.0813 0.2450 0.0988 530
11 ... ... 0.8775 -0.4300 0.4475 13800 0.2963 0.1975 0.0988 0.2925 0.1075 631
0 ... ... 0.7988 -0.4025 0.3963 13900 0.3438 0.2238 0.1200 0.3500 0.1388 146
408 0.4600 0.3438 0.7250 -0.3750 0.3500 14000 0.3975 0.2525 0.1450 0.3800 0.1900 1099
50 0.3438 0.3250 0.6538 -0.3463 0.3075 14100 0.4550 0.2800 0.1750 0.4638 0.4425 61
40 0.3063 0.2650 0.5875 -0.3188 0.2688 14200 0.5163 0.3075 0.2088 0.5200 0.3688 468
13 0.2825 0.2613 0.5263 -0.2913 0.2350 14300 0.5825 0.3363 0.2463 0.5700 0.3188 148
204 0.2275 0.2025 0.4688 -0.2638 0.2050 14400 0.6525 0.3638 0.2888 ... ... 450
282 0.3725 0.1763 0.4150 -0.2363 0.1788 14500 0.7250 0.3900 0.3350 0.7500 0.6200 488
185 0.1863 0.1625 0.3675 -0.2125 0.1550 14600 0.8013 0.4138 0.3875 0.8113 0.6163 523
164 0.2000 0.2000 0.3238 -0.1900 0.1338 14700 0.8813 0.4388 0.4425 0.8900 0.5000 84
367 0.1350 0.1100 0.2838 -0.1688 0.1150 14800 0.9625 0.4588 0.5038 0.9500 0.7600 353
10 0.1163 0.1013 0.2488 -0.1500 0.0988 14900 1.0463 0.4775 0.5688 ... ... 49
1203 0.2600 0.0850 0.2163 -0.1313 0.0850 15000 1.1313 0.4950 0.6363 1.1400 1.1400 1159
368 0.0863 0.0863 0.1888 -0.1150 0.0738 15100 1.2200 0.5113 0.7088 ... ... 22
175 0.1425 0.1425 0.1638 -0.1000 0.0638 15200 1.3100 0.5263 0.7838 1.2450 1.2100 193
356 0.1100 0.0575 0.1425 -0.0875 0.0550 15300 1.4025 0.5413 0.8613 ... ... 17
658 ... ... 0.1225 -0.0738 0.0488 15400 1.4950 0.5525 0.9425 ... ... 154
452 0.0888 0.0400 0.1063 -0.0638 0.0425 15500 1.5888 0.5638 1.0250 ... ... 110
90 0.1000 0.0375 0.0913 -0.0550 0.0363 15600 1.6825 0.5725 1.1100 ... ... 41
437 0.0725 0.0338 0.0788 -0.0463 0.0325 15700 1.7788 0.5813 1.1975 ... ... 5
378 ... ... 0.0675 -0.0400 0.0275 15800 1.8738 0.5875 1.2863 ... ... 74
67 ... ... 0.0588 -0.0338 0.0250 15900 1.9713 0.5938 1.3775 ... ... 30
1766 0.0400 0.0200 0.0500 -0.0288 0.0213 16000 2.0675 0.5975 1.4700 ... ... 4
144 ... ... 0.0438 -0.0250 0.0188 16100 2.1650 0.6025 1.5625 ... ... 0
52 ... ... 0.0375 -0.0200 0.0175 16200 2.2625 0.6050 1.6575 ... ... 5
526 0.0188 0.0175 0.0338 -0.0188 0.0150 16300 2.3613 0.6088 1.7525 ... ... 0
17 ... ... 0.0288 -0.0150 0.0138 16400 2.4600 0.6125 1.8475 ... ... 0
221 0.0150 0.0150 0.0263 -0.0138 0.0125 16500 2.5575 0.6125 1.9450 ... ... 0
164 0.0125 0.0125 0.0225 -0.0113 0.0113 16600 2.6563 0.6150 2.0413 ... ... 0
28 ... ... 0.0200 -0.0100 0.0100 16700 2.7563 0.6175 2.1388 ... ... 0
43 ... ... 0.0188 -0.0100 0.0088 16800 2.8550 0.6188 2.2363 ... ... 0
1 ... ... 0.0163 -0.0075 0.0088 16900 2.9538 0.6188 2.3350 ... ... 0
579 0.0125 0.0075 0.0150 -0.0075 0.0075 17000 3.0538 0.6213 2.4325 ... ... 0
20 ... ... 0.0125 -0.0050 0.0075 17100 3.1525 0.6213 2.5313 ... ... 0
35 ... ... 0.0113 -0.0050 0.0063 17200 3.2525 0.6225 2.6300 ... ... 0
15 ... ... 0.0100 -0.0038 0.0063 17300 3.3513 0.6225 2.7288 ... ... 0
22 ... ... 0.0100 -0.0050 0.0050 17400 3.4513 0.6238 2.8275 ... ... 0
89 ... ... 0.0088 -0.0038 0.0050 17500 3.5513 0.6250 2.9263 ... ... 1
1 ... ... 0.0075 -0.0025 0.0050 17600 3.6500 0.6238 3.0263 ... ... 0
0 ... ... 0.0075 -0.0038 0.0038 17700 3.7500 0.6250 3.1250 ... ... 0
30 ... ... 0.0063 -0.0025 0.0038 17800 3.8500 0.6250 3.2250 ... ... 0
28 ... ... 0.0063 -0.0025 0.0038 17900 3.9500 0.6263 3.3238 ... ... 0
1077 ... ... 0.0050 -0.0013 0.0038 18000 4.0488 0.6250 3.4238 ... ... 0
17 ... ... 0.0050 -0.0013 0.0038 18100 4.1488 0.6263 3.5225 ... ... 1
0 ... ... 0.0038 -0.0013 0.0025 18200 4.2488 0.6263 3.6225 ... ... 1
0 ... ... 0.0038 -0.0013 0.0025 18300 4.3488 0.6263 3.7225 ... ... 0
36 ... ... 0.0038 -0.0013 0.0025 18400 4.4488 0.6263 3.8225 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 18500 4.5488 0.6275 3.9213 ... ... 1
8 ... ... 0.0025 0 0.0025 18600 4.6488 0.6275 4.0213 ... ... 0
37 ... ... 0.0025 0 0.0025 18700 4.7488 0.6275 4.1213 ... ... 0
0 ... ... 0.0025 0 0.0025 18800 4.8475 0.6263 4.2213 ... ... 0
0 ... ... 0.0025 0 0.0025 18900 4.9475 0.6263 4.3213 ... ... 0
23 ... ... 0.0025 0 0.0025 19000 5.0475 0.6263 4.4213 ... ... 0
0 ... ... 0.0025 0 0.0025 19100 5.1475 0.6263 4.5213 ... ... 0
64 ... ... 0.0025 -0.0013 0.0013 19200 5.2475 0.6275 4.6200 ... ... 0
8 ... ... 0.0025 -0.0013 0.0013 19300 5.3475 0.6275 4.7200 ... ... 1
22 ... ... 0.0025 -0.0013 0.0013 19400 5.4475 0.6275 4.8200 ... ... 0
60 ... ... 0.0025 -0.0013 0.0013 19500 5.5475 0.6275 4.9200 ... ... 0
0 ... ... 0.0013 0 0.0013 19600 5.6475 0.6275 5.0200 ... ... 0
30 ... ... 0.0013 0 0.0013 19700 5.7475 0.6275 5.1200 ... ... 0
92 ... ... 0.0013 0 0.0013 20000 6.0475 0.6275 5.4200 ... ... 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.