Markets - Grains

Underlying Price: 13.3400
Expiration Date: 02/18/22

Quick Links:
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 6.4863 0.1550 6.6413 6700 0.0013 0 0.0013 ... ... 0
0 ... ... 6.3863 0.1550 6.5413 6800 0.0013 0 0.0013 ... ... 0
0 ... ... 6.2863 0.1550 6.4413 6900 0.0013 0 0.0013 ... ... 0
0 ... ... 6.1863 0.1550 6.3413 7000 0.0013 0 0.0013 ... ... 0
0 ... ... 6.0863 0.1550 6.2413 7100 0.0013 0 0.0013 ... ... 0
0 ... ... 5.9863 0.1550 6.1413 7200 0.0013 0 0.0013 ... ... 0
0 ... ... 5.8863 0.1550 6.0413 7300 0.0013 0 0.0013 ... ... 0
0 ... ... 5.7863 0.1550 5.9413 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 5.6863 0.1550 5.8413 7500 0.0013 0 0.0013 ... ... 0
0 ... ... 5.5863 0.1550 5.7413 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 5.4863 0.1550 5.6413 7700 0.0013 0 0.0013 ... ... 0
0 ... ... 5.3863 0.1550 5.5413 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 5.2863 0.1550 5.4413 7900 0.0013 0 0.0013 ... ... 0
0 ... ... 5.1863 0.1550 5.3413 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 5.0863 0.1550 5.2413 8100 0.0013 0 0.0013 ... ... 0
0 ... ... 4.9863 0.1550 5.1413 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 4.8863 0.1550 5.0413 8300 0.0013 0 0.0013 ... ... 0
0 ... ... 4.7863 0.1550 4.9413 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 4.6863 0.1550 4.8413 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 4.5863 0.1550 4.7413 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 4.4863 0.1550 4.6413 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 4.3863 0.1550 4.5413 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 4.2863 0.1550 4.4413 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 4.1863 0.1550 4.3413 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 4.0863 0.1550 4.2413 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 3.9863 0.1550 4.1413 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 3.8863 0.1550 4.0413 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 3.7863 0.1550 3.9413 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.6863 0.1550 3.8413 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 3.5863 0.1550 3.7413 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.4863 0.1550 3.6413 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 3.3863 0.1550 3.5413 9800 0.0013 0 0.0013 ... ... 0
0 ... ... 3.2863 0.1550 3.4413 9900 0.0013 0 0.0013 ... ... 0
0 ... ... 3.1863 0.1550 3.3413 10000 0.0013 0 0.0013 ... ... 15
0 ... ... 3.0863 0.1550 3.2413 10100 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9863 0.1550 3.1413 10200 0.0013 0 0.0013 ... ... 18
0 ... ... 2.8863 0.1550 3.0413 10300 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7863 0.1550 2.9413 10400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6863 0.1550 2.8413 10500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5863 0.1550 2.7413 10600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4863 0.1550 2.6413 10700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3863 0.1550 2.5413 10800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2863 0.1550 2.4413 10900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1863 0.1550 2.3413 11000 0.0013 0 0.0013 ... ... 31
0 ... ... 2.0863 0.1550 2.2413 11100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9863 0.1550 2.1413 11200 0.0013 0 0.0013 ... ... 174
0 ... ... 1.8863 0.1550 2.0413 11300 0.0013 0 0.0013 ... ... 1
0 ... ... 1.7863 0.1550 1.9413 11400 0.0013 0 0.0013 ... ... 20
0 ... ... 1.6863 0.1550 1.8413 11500 0.0013 0 0.0013 ... ... 21
0 ... ... 1.5863 0.1550 1.7413 11600 0.0013 0 0.0013 ... ... 12
0 ... ... 1.4863 0.1550 1.6413 11700 0.0013 0 0.0013 ... ... 9
0 ... ... 1.3863 0.1563 1.5425 11800 0.0025 0.0013 0.0013 ... ... 40
0 ... ... 1.2863 0.1563 1.4425 11900 0.0025 0.0013 0.0013 ... ... 3
2 ... ... 1.1875 0.1563 1.3438 12000 0.0038 0.0013 0.0025 ... ... 388
0 ... ... 1.0888 0.1563 1.2450 12100 0.0050 0 0.0050 ... ... 5
11 ... ... 0.9913 0.1550 1.1463 12200 0.0063 0 0.0063 ... ... 578
0 ... ... 0.8950 0.1525 1.0475 12300 0.0075 -0.0025 0.0100 ... ... 48
26 ... ... 0.8000 0.1500 0.9500 12400 0.0100 -0.0050 0.0150 ... ... 225
7 ... ... 0.7063 0.1475 0.8538 12500 0.0138 -0.0075 0.0213 ... ... 275
41 ... ... 0.6163 0.1425 0.7588 12600 0.0188 -0.0125 0.0313 0.0188 0.0188 217
11 ... ... 0.5313 0.1363 0.6675 12700 0.0275 -0.0188 0.0463 0.0275 0.0275 27
40 ... ... 0.4525 0.1263 0.5788 12800 0.0388 -0.0288 0.0675 0.0400 0.0400 168
29 ... ... 0.3813 0.1150 0.4963 12900 0.0563 -0.0400 0.0963 0.0788 0.0713 14
197 0.3000 0.3000 0.3163 0.1050 0.4213 13000 0.0813 -0.0500 0.1313 0.0850 0.0850 176
70 ... ... 0.2600 0.0925 0.3525 13100 0.1125 -0.0625 0.1750 ... ... 5
176 0.2525 0.2525 0.2113 0.0825 0.2938 13200 0.1538 -0.0725 0.2263 ... ... 4
29 ... ... 0.1700 0.0725 0.2425 13300 0.2025 -0.0825 0.2850 ... ... 2
240 ... ... 0.1350 0.0625 0.1975 13400 0.2575 -0.0925 0.3500 ... ... 0
57 ... ... 0.1063 0.0538 0.1600 13500 0.3200 -0.1013 0.4213 ... ... 0
40 ... ... 0.0838 0.0438 0.1275 13600 0.3875 -0.1113 0.4988 ... ... 0
13 ... ... 0.0650 0.0363 0.1013 13700 0.4613 -0.1188 0.5800 ... ... 0
141 ... ... 0.0500 0.0288 0.0788 13800 0.5388 -0.1263 0.6650 ... ... 0
15 ... ... 0.0388 0.0213 0.0600 13900 0.6200 -0.1338 0.7538 ... ... 0
42 ... ... 0.0300 0.0163 0.0463 14000 0.7063 -0.1388 0.8450 ... ... 0
0 ... ... 0.0238 0.0125 0.0363 14100 0.7963 -0.1425 0.9388 ... ... 0
0 ... ... 0.0188 0.0088 0.0275 14200 0.8875 -0.1463 1.0338 ... ... 0
0 ... ... 0.0150 0.0075 0.0225 14300 0.9825 -0.1475 1.1300 ... ... 0
0 ... ... 0.0125 0.0050 0.0175 14400 1.0775 -0.1500 1.2275 ... ... 0
31 ... ... 0.0100 0.0038 0.0138 14500 1.1738 -0.1513 1.3250 ... ... 0
3 ... ... 0.0088 0.0025 0.0113 14600 1.2713 -0.1525 1.4238 ... ... 0
0 ... ... 0.0075 0.0013 0.0088 14700 1.3688 -0.1538 1.5225 ... ... 0
0 ... ... 0.0063 0.0013 0.0075 14800 1.4675 -0.1538 1.6213 ... ... 0
0 ... ... 0.0050 0.0013 0.0063 14900 1.5663 -0.1538 1.7200 ... ... 0
0 ... ... 0.0050 0 0.0050 15000 1.6650 -0.1550 1.8200 ... ... 0
0 ... ... 0.0038 0 0.0038 15100 1.7638 -0.1550 1.9188 ... ... 0
0 ... ... 0.0038 0 0.0038 15200 1.8638 -0.1550 2.0188 ... ... 0
0 ... ... 0.0025 0 0.0025 15300 1.9625 -0.1550 2.1175 ... ... 0
0 ... ... 0.0025 0 0.0025 15400 2.0625 -0.1550 2.2175 ... ... 0
0 ... ... 0.0025 0 0.0025 15500 2.1625 -0.1550 2.3175 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 15600 2.2613 -0.1563 2.4175 ... ... 0
0 ... ... 0.0013 0 0.0013 15700 2.3613 -0.1550 2.5163 ... ... 0
0 ... ... 0.0013 0 0.0013 15800 2.4613 -0.1550 2.6163 ... ... 0
0 ... ... 0.0013 0 0.0013 15900 2.5613 -0.1550 2.7163 ... ... 0
15 ... ... 0.0013 0 0.0013 16000 2.6613 -0.1550 2.8163 ... ... 0
0 ... ... 0.0013 0 0.0013 16100 2.7613 -0.1550 2.9163 ... ... 0
0 ... ... 0.0013 0 0.0013 16200 2.8613 -0.1550 3.0163 ... ... 0
0 ... ... 0.0013 0 0.0013 16300 2.9613 -0.1550 3.1163 ... ... 0
0 ... ... 0.0013 0 0.0013 16400 3.0613 -0.1550 3.2163 ... ... 0
0 ... ... 0.0013 0 0.0013 16500 3.1613 -0.1550 3.3163 ... ... 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.