Markets - Grains

Underlying Price: 12.2800
Expiration Date: 08/23/24

Quick Links:

					Calls	Strike Price	Puts
OI	High	Low	Prev	Change	Last		Last	Change	Prev	High	Low	OI
0	...	...	3.7975	0.0825	3.8800	8400	0.0025	0	0.0025	...	...	0
0	...	...	3.5975	0.0825	3.6800	8600	0.0025	0	0.0025	...	...	0
0	...	...	3.3975	0.0825	3.4800	8800	0.0038	0	0.0038	...	...	21
0	...	...	3.1975	0.0825	3.2800	9000	0.0050	0	0.0050	...	...	0
0	...	...	3.0975	0.0825	3.1800	9100	0.0063	0	0.0063	...	...	0
0	...	...	2.9975	0.0825	3.0800	9200	0.0075	0	0.0075	...	...	69
0	...	...	2.8975	0.0825	2.9800	9300	0.0088	0	0.0088	...	...	37
0	...	...	2.7975	0.0825	2.8800	9400	0.0100	-0.0013	0.0113	...	...	0
0	...	...	2.6975	0.0825	2.7800	9500	0.0113	-0.0013	0.0125	...	...	0
0	...	...	2.5988	0.0825	2.6813	9600	0.0125	-0.0013	0.0138	...	...	0
0	...	...	2.5000	0.0813	2.5813	9700	0.0150	-0.0013	0.0163	...	...	1
0	...	...	2.4025	0.0813	2.4838	9800	0.0175	-0.0013	0.0188	...	...	0
0	...	...	2.3050	0.0813	2.3863	9900	0.0213	-0.0013	0.0225	...	...	47
0	...	...	2.2075	0.0813	2.2888	10000	0.0238	-0.0013	0.0250	...	...	158
0	...	...	2.1113	0.0813	2.1925	10100	0.0288	-0.0013	0.0300	...	...	41
0	...	...	2.0163	0.0813	2.0975	10200	0.0338	-0.0013	0.0350	...	...	0
0	...	...	1.9225	0.0800	2.0025	10300	0.0388	-0.0025	0.0413	...	...	1
0	...	...	1.8300	0.0800	1.9100	10400	0.0463	-0.0013	0.0475	...	...	23
0	...	...	1.7388	0.0800	1.8188	10500	0.0550	-0.0013	0.0563	...	...	210
0	...	...	1.6488	0.0800	1.7288	10600	0.0650	-0.0025	0.0675	...	...	8
0	...	...	1.5625	0.0788	1.6413	10700	0.0763	-0.0025	0.0788	0.0750	0.0750	32
0	...	...	1.4775	0.0775	1.5550	10800	0.0900	-0.0038	0.0938	0.0925	0.0925	149
0	...	...	1.3938	0.0775	1.4713	10900	0.1050	-0.0050	0.1100	...	...	24
20	...	...	1.3138	0.0763	1.3900	11000	0.1238	-0.0063	0.1300	...	...	37
0	...	...	1.2363	0.0750	1.3113	11100	0.1438	-0.0075	0.1513	...	...	89
0	...	...	1.1625	0.0725	1.2350	11200	0.1663	-0.0088	0.1750	...	...	32
0	...	...	1.0900	0.0713	1.1613	11300	0.1913	-0.0113	0.2025	...	...	30
0	...	...	1.0213	0.0688	1.0900	11400	0.2200	-0.0125	0.2325	...	...	3124
12	...	...	0.9550	0.0663	1.0213	11500	0.2513	-0.0138	0.2650	0.2700	0.2700	134
66	...	...	0.8913	0.0650	0.9563	11600	0.2838	-0.0163	0.3000	...	...	412
12	...	...	0.8313	0.0625	0.8938	11700	0.3200	-0.0188	0.3388	...	...	55
76	...	...	0.7738	0.0600	0.8338	11800	0.3600	-0.0200	0.3800	...	...	181
23	...	...	0.7188	0.0588	0.7775	11900	0.4025	-0.0225	0.4250	...	...	17
138	...	...	0.6675	0.0563	0.7238	12000	0.4475	-0.0250	0.4725	0.4550	0.4550	47
70	0.6300	0.6300	0.6188	0.0538	0.6725	12100	0.4950	-0.0275	0.5225	0.5250	0.5250	1
46	...	...	0.5725	0.0525	0.6250	12200	0.5463	-0.0288	0.5750	0.5563	0.5413	2
22	...	...	0.5288	0.0500	0.5788	12300	0.5988	-0.0325	0.6313	...	...	0
45	0.5313	0.4900	0.4888	0.0475	0.5363	12400	0.6550	-0.0338	0.6888	...	...	0
46	0.4963	0.4963	0.4513	0.0450	0.4963	12500	0.7138	-0.0363	0.7500	...	...	10
427	0.4613	0.4475	0.4163	0.0438	0.4600	12600	0.7763	-0.0375	0.8138	...	...	1
4	...	...	0.3825	0.0425	0.4250	12700	0.8400	-0.0400	0.8800	...	...	0
46	0.3900	0.3900	0.3525	0.0400	0.3925	12800	0.9063	-0.0413	0.9475	...	...	2
16	...	...	0.3238	0.0375	0.3613	12900	0.9750	-0.0438	1.0188	...	...	0
74	...	...	0.2975	0.0363	0.3338	13000	1.0450	-0.0463	1.0913	...	...	1
2	0.2875	0.2875	0.2738	0.0338	0.3075	13100	1.1188	-0.0475	1.1663	...	...	0
214	...	...	0.2525	0.0313	0.2838	13200	1.1925	-0.0513	1.2438	...	...	0
5	...	...	0.2313	0.0300	0.2613	13300	1.2700	-0.0525	1.3225	...	...	0
17	...	...	0.2138	0.0275	0.2413	13400	1.3488	-0.0538	1.4025	...	...	0
73	...	...	0.1963	0.0263	0.2225	13500	1.4288	-0.0563	1.4850	...	...	0
21	0.2050	0.2050	0.1813	0.0238	0.2050	13600	1.5100	-0.0575	1.5675	...	...	0
0	...	...	0.1663	0.0225	0.1888	13700	1.5938	-0.0588	1.6525	...	...	0
0	...	...	0.1538	0.0200	0.1738	13800	1.6775	-0.0613	1.7388	...	...	0
20	...	...	0.1413	0.0188	0.1600	13900	1.7638	-0.0625	1.8263	...	...	0
26	...	...	0.1300	0.0175	0.1475	14000	1.8500	-0.0650	1.9150	...	...	0
0	...	...	0.1200	0.0163	0.1363	14100	1.9388	-0.0650	2.0038	...	...	0
0	...	...	0.1113	0.0150	0.1263	14200	2.0275	-0.0663	2.0938	...	...	0
0	...	...	0.1025	0.0138	0.1163	14300	2.1163	-0.0688	2.1850	...	...	0
0	...	...	0.0950	0.0125	0.1075	14400	2.2075	-0.0688	2.2763	...	...	0
3	...	...	0.0875	0.0125	0.1000	14500	2.2988	-0.0700	2.3688	...	...	0
45	...	...	0.0800	0.0125	0.0925	14600	2.3900	-0.0713	2.4613	...	...	0
0	...	...	0.0750	0.0100	0.0850	14700	2.4838	-0.0713	2.5550	...	...	0
1	...	...	0.0688	0.0100	0.0788	14800	2.5763	-0.0725	2.6488	...	...	0
1	...	...	0.0638	0.0100	0.0738	14900	2.6700	-0.0725	2.7425	...	...	0
2	...	...	0.0588	0.0088	0.0675	15000	2.7650	-0.0725	2.8375	...	...	0
0	...	...	0.0550	0.0075	0.0625	15100	2.8600	-0.0738	2.9338	...	...	0
0	...	...	0.0513	0.0075	0.0588	15200	2.9550	-0.0750	3.0300	...	...	0
0	...	...	0.0475	0.0075	0.0550	15300	3.0500	-0.0763	3.1263	...	...	0
0	...	...	0.0438	0.0063	0.0500	15400	3.1463	-0.0763	3.2225	...	...	0
0	0.0450	0.0425	0.0413	0.0063	0.0475	15500	3.2425	-0.0775	3.3200	...	...	0
0	...	...	0.0375	0.0063	0.0438	15600	3.3400	-0.0763	3.4163	...	...	0
0	...	...	0.0350	0.0063	0.0413	15700	3.4363	-0.0775	3.5138	...	...	0
0	...	...	0.0325	0.0050	0.0375	15800	3.5338	-0.0788	3.6125	...	...	0
0	...	...	0.0313	0.0038	0.0350	15900	3.6313	-0.0788	3.7100	...	...	0
0	0.0325	0.0325	0.0288	0.0050	0.0338	16000	3.7300	-0.0788	3.8088	...	...	0
0	...	...	0.0275	0.0038	0.0313	16100	3.8275	-0.0800	3.9075	...	...	0
0	...	...	0.0250	0.0038	0.0288	16200	3.9263	-0.0800	4.0063	...	...	0
0	...	...	0.0238	0.0038	0.0275	16300	4.0250	-0.0800	4.1050	...	...	0
0	...	...	0.0225	0.0025	0.0250	16400	4.1238	-0.0800	4.2038	...	...	0
0	...	...	0.0213	0.0025	0.0238	16500	4.2225	-0.0813	4.3038	...	...	0
0	...	...	0.0200	0.0025	0.0225	16600	4.3213	-0.0813	4.4025	...	...	0
0	...	...	0.0175	0.0038	0.0213	16700	4.4213	-0.0813	4.5025	...	...	0
0	...	...	0.0163	0.0025	0.0188	16800	4.5200	-0.0825	4.6025	...	...	0