DairyVisor Data

Markets - Grains

Underlying Price: 13.7675
Expiration Date: 12/23/22

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 5.2900 -0.2950 4.9950 8700 0.0013 0 0.0013 ... ... 20
0 ... ... 5.1900 -0.2950 4.8950 8800 0.0013 0 0.0013 ... ... 20
0 ... ... 5.0900 -0.2950 4.7950 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 4.9900 -0.2950 4.6950 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 4.8900 -0.2950 4.5950 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 4.7900 -0.2950 4.4950 9200 0.0013 0 0.0013 ... ... 16
0 ... ... 4.6900 -0.2950 4.3950 9300 0.0013 0 0.0013 ... ... 16
0 ... ... 4.5900 -0.2950 4.2950 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 4.4900 -0.2950 4.1950 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 4.3900 -0.2950 4.0950 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 4.2900 -0.2950 3.9950 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 4.1900 -0.2950 3.8950 9800 0.0013 0 0.0013 ... ... 0
0 ... ... 4.0900 -0.2950 3.7950 9900 0.0013 0 0.0013 ... ... 0
0 ... ... 3.9900 -0.2950 3.6950 10000 0.0013 0 0.0013 ... ... 0
0 ... ... 3.8900 -0.2950 3.5950 10100 0.0013 0 0.0013 ... ... 0
0 ... ... 3.7900 -0.2950 3.4950 10200 0.0013 0 0.0013 ... ... 0
0 ... ... 3.6900 -0.2950 3.3950 10300 0.0013 0 0.0013 ... ... 0
0 ... ... 3.5900 -0.2950 3.2950 10400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.4900 -0.2950 3.1950 10500 0.0013 0 0.0013 ... ... 0
0 ... ... 3.3900 -0.2950 3.0950 10600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.2900 -0.2950 2.9950 10700 0.0013 0 0.0013 ... ... 0
0 ... ... 3.1900 -0.2950 2.8950 10800 0.0013 0 0.0013 ... ... 0
0 ... ... 3.0900 -0.2950 2.7950 10900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9900 -0.2950 2.6950 11000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8900 -0.2950 2.5950 11100 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7900 -0.2950 2.4950 11200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6900 -0.2950 2.3950 11300 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5900 -0.2950 2.2950 11400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4900 -0.2950 2.1950 11500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3900 -0.2950 2.0950 11600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2900 -0.2950 1.9950 11700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1900 -0.2950 1.8950 11800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0900 -0.2950 1.7950 11900 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9900 -0.2950 1.6950 12000 0.0025 0.0013 0.0013 ... ... 0
0 ... ... 1.8900 -0.2938 1.5963 12100 0.0025 0.0013 0.0013 ... ... 0
0 ... ... 1.7900 -0.2938 1.4963 12200 0.0025 0.0013 0.0013 ... ... 0
0 ... ... 1.6900 -0.2938 1.3963 12300 0.0038 0.0025 0.0013 ... ... 0
0 ... ... 1.5900 -0.2925 1.2975 12400 0.0038 0.0025 0.0013 ... ... 0
0 ... ... 1.4900 -0.2913 1.1988 12500 0.0050 0.0038 0.0013 ... ... 28
0 ... ... 1.3913 -0.2925 1.0988 12600 0.0063 0.0038 0.0025 ... ... 1
0 ... ... 1.2913 -0.2900 1.0013 12700 0.0075 0.0050 0.0025 ... ... 10
0 ... ... 1.1925 -0.2900 0.9025 12800 0.0100 0.0063 0.0038 ... ... 1
0 ... ... 1.0938 -0.2875 0.8063 12900 0.0125 0.0075 0.0050 ... ... 0
0 ... ... 0.9950 -0.2838 0.7113 13000 0.0175 0.0113 0.0063 ... ... 1
0 ... ... 0.8975 -0.2788 0.6188 13100 0.0250 0.0163 0.0088 ... ... 2
0 ... ... 0.8000 -0.2713 0.5288 13200 0.0350 0.0225 0.0125 ... ... 8
0 ... ... 0.7050 -0.2600 0.4450 13300 0.0500 0.0338 0.0163 ... ... 1
0 ... ... 0.6125 -0.2463 0.3663 13400 0.0725 0.0488 0.0238 ... ... 14
6 ... ... 0.5225 -0.2275 0.2950 13500 0.1000 0.0663 0.0338 ... ... 27
500 ... ... 0.4388 -0.2075 0.2313 13600 0.1363 0.0875 0.0488 ... ... 135
5 ... ... 0.3600 -0.1838 0.1763 13700 0.1813 0.1100 0.0713 ... ... 19
2 0.1800 0.1800 0.2900 -0.1588 0.1313 13800 0.2363 0.1363 0.1000 0.1200 0.1200 39
17 0.1000 0.0925 0.2275 -0.1313 0.0963 13900 0.3000 0.1625 0.1375 ... ... 1
53 ... ... 0.1763 -0.1075 0.0688 14000 0.3725 0.1863 0.1863 ... ... 86
9 0.0525 0.0525 0.1338 -0.0850 0.0488 14100 0.4525 0.2100 0.2425 ... ... 0
36 ... ... 0.1000 -0.0650 0.0350 14200 0.5388 0.2300 0.3088 ... ... 0
0 ... ... 0.0738 -0.0488 0.0250 14300 0.6288 0.2463 0.3825 ... ... 0
3 0.0450 0.0450 0.0538 -0.0350 0.0188 14400 0.7225 0.2588 0.4638 ... ... 0
19 ... ... 0.0400 -0.0263 0.0138 14500 0.8175 0.2688 0.5488 ... ... 0
0 ... ... 0.0288 -0.0188 0.0100 14600 0.9138 0.2750 0.6388 ... ... 0
0 ... ... 0.0213 -0.0138 0.0075 14700 1.0113 0.2813 0.7300 ... ... 0
0 ... ... 0.0163 -0.0100 0.0063 14800 1.1100 0.2850 0.8250 ... ... 0
0 ... ... 0.0125 -0.0075 0.0050 14900 1.2088 0.2875 0.9213 ... ... 0
46 ... ... 0.0100 -0.0063 0.0038 15000 1.3075 0.2900 1.0175 ... ... 0
0 ... ... 0.0075 -0.0038 0.0038 15100 1.4063 0.2913 1.1150 ... ... 0
0 ... ... 0.0063 -0.0038 0.0025 15200 1.5063 0.2925 1.2138 ... ... 0
0 ... ... 0.0050 -0.0025 0.0025 15300 1.6050 0.2925 1.3125 ... ... 0
0 ... ... 0.0038 -0.0025 0.0013 15400 1.7050 0.2925 1.4125 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 15500 1.8050 0.2938 1.5113 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 15600 1.9050 0.2938 1.6113 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 15700 2.0050 0.2950 1.7100 ... ... 0
2 ... ... 0.0013 0 0.0013 15800 2.1050 0.2950 1.8100 ... ... 0
0 ... ... 0.0013 0 0.0013 15900 2.2050 0.2950 1.9100 ... ... 0
0 ... ... 0.0013 0 0.0013 16000 2.3050 0.2950 2.0100 ... ... 0
0 ... ... 0.0013 0 0.0013 16100 2.4050 0.2950 2.1100 ... ... 0
0 ... ... 0.0013 0 0.0013 16200 2.5050 0.2950 2.2100 ... ... 0
0 ... ... 0.0013 0 0.0013 16300 2.6050 0.2950 2.3100 ... ... 0
0 ... ... 0.0013 0 0.0013 16400 2.7050 0.2950 2.4100 ... ... 0
0 ... ... 0.0013 0 0.0013 16500 2.8050 0.2950 2.5100 ... ... 0
0 ... ... 0.0013 0 0.0013 16600 2.9050 0.2950 2.6100 ... ... 0
0 ... ... 0.0013 0 0.0013 16700 3.0050 0.2950 2.7100 ... ... 0
0 ... ... 0.0013 0 0.0013 16800 3.1050 0.2950 2.8100 ... ... 0
0 ... ... 0.0013 0 0.0013 16900 3.2050 0.2950 2.9100 ... ... 0
0 ... ... 0.0013 0 0.0013 17000 3.3050 0.2950 3.0100 ... ... 0
0 ... ... 0.0013 0 0.0013 17100 3.4050 0.2950 3.1100 ... ... 0
0 ... ... 0.0013 0 0.0013 17200 3.5050 0.2950 3.2100 ... ... 0
0 ... ... 0.0013 0 0.0013 17300 3.6050 0.2950 3.3100 ... ... 0
0 ... ... 0.0013 0 0.0013 17400 3.7050 0.2950 3.4100 ... ... 0
0 ... ... 0.0013 0 0.0013 17500 3.8050 0.2950 3.5100 ... ... 0
0 ... ... 0.0013 0 0.0013 17600 3.9050 0.2950 3.6100 ... ... 0
0 ... ... 0.0013 0 0.0013 17700 4.0050 0.2950 3.7100 ... ... 0
0 ... ... 0.0013 0 0.0013 17800 4.1050 0.2950 3.8100 ... ... 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.