Markets - Grains

Underlying Price: 12.2850
Expiration Date: 03/26/21

Quick Links:
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 5.8938 0.1050 5.9988 6300 0.0013 0 0.0013 ... ... 0
0 ... ... 5.7938 0.1050 5.8988 6400 0.0013 0 0.0013 ... ... 0
0 ... ... 5.6938 0.1050 5.7988 6500 0.0013 0 0.0013 ... ... 0
0 ... ... 5.5938 0.1050 5.6988 6600 0.0013 0 0.0013 ... ... 0
0 ... ... 5.4938 0.1050 5.5988 6700 0.0013 0 0.0013 ... ... 0
0 ... ... 5.3938 0.1050 5.4988 6800 0.0013 0 0.0013 ... ... 0
0 ... ... 5.2938 0.1050 5.3988 6900 0.0013 0 0.0013 ... ... 0
0 ... ... 5.1938 0.1050 5.2988 7000 0.0013 0 0.0013 ... ... 0
0 ... ... 5.0938 0.1050 5.1988 7100 0.0013 0 0.0013 ... ... 0
0 ... ... 4.9938 0.1050 5.0988 7200 0.0013 0 0.0013 ... ... 0
0 ... ... 4.8938 0.1050 4.9988 7300 0.0013 0 0.0013 ... ... 0
0 ... ... 4.7938 0.1050 4.8988 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 4.6938 0.1050 4.7988 7500 0.0013 0 0.0013 ... ... 0
0 ... ... 4.5938 0.1050 4.6988 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 4.4938 0.1050 4.5988 7700 0.0013 0 0.0013 ... ... 0
0 ... ... 4.3938 0.1050 4.4988 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 4.2938 0.1050 4.3988 7900 0.0013 0 0.0013 ... ... 0
0 ... ... 4.1938 0.1050 4.2988 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 4.0938 0.1050 4.1988 8100 0.0013 0 0.0013 ... ... 60
0 ... ... 3.9938 0.1050 4.0988 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 3.8938 0.1050 3.9988 8300 0.0013 0 0.0013 ... ... 0
0 ... ... 3.7938 0.1050 3.8988 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.6938 0.1050 3.7988 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 3.5938 0.1050 3.6988 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.4938 0.1050 3.5988 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 3.3938 0.1050 3.4988 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 3.2938 0.1050 3.3988 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 3.1938 0.1050 3.2988 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 3.0938 0.1050 3.1988 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9938 0.1050 3.0988 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8938 0.1050 2.9988 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7938 0.1050 2.8988 9400 0.0013 0 0.0013 ... ... 0
37 ... ... 2.6938 0.1050 2.7988 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5938 0.1050 2.6988 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4938 0.1050 2.5988 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3950 0.1038 2.4988 9800 0.0013 -0.0013 0.0025 ... ... 0
5 ... ... 2.2950 0.1038 2.3988 9900 0.0013 -0.0013 0.0025 ... ... 0
12 ... ... 2.1950 0.1038 2.2988 10000 0.0013 -0.0013 0.0025 ... ... 4
0 ... ... 2.0950 0.1038 2.1988 10100 0.0013 -0.0013 0.0025 ... ... 1
0 ... ... 1.9963 0.1025 2.0988 10200 0.0013 -0.0025 0.0038 ... ... 0
0 ... ... 1.8963 0.1025 1.9988 10300 0.0013 -0.0025 0.0038 ... ... 7
0 ... ... 1.7963 0.1025 1.8988 10400 0.0013 -0.0025 0.0038 ... ... 4
24 ... ... 1.6975 0.1025 1.8000 10500 0.0025 -0.0025 0.0050 ... ... 34
0 ... ... 1.5975 0.1025 1.7000 10600 0.0025 -0.0038 0.0063 ... ... 2
0 ... ... 1.4988 0.1025 1.6013 10700 0.0038 -0.0025 0.0063 ... ... 2
2 ... ... 1.4000 0.1013 1.5013 10800 0.0038 -0.0038 0.0075 ... ... 26
8 ... ... 1.3013 0.1013 1.4025 10900 0.0050 -0.0038 0.0088 ... ... 8
15 ... ... 1.2025 0.1013 1.3038 11000 0.0063 -0.0038 0.0100 ... ... 52
0 ... ... 1.1050 0.1000 1.2050 11100 0.0075 -0.0050 0.0125 ... ... 6
0 ... ... 1.0075 0.1000 1.1075 11200 0.0100 -0.0050 0.0150 ... ... 11
0 ... ... 0.9113 0.0988 1.0100 11300 0.0125 -0.0063 0.0188 ... ... 101
2 ... ... 0.8175 0.0963 0.9138 11400 0.0163 -0.0088 0.0250 ... ... 177
29 ... ... 0.7250 0.0938 0.8188 11500 0.0213 -0.0113 0.0325 ... ... 72
78 ... ... 0.6375 0.0888 0.7263 11600 0.0288 -0.0163 0.0450 ... ... 258
28 ... ... 0.5538 0.0838 0.6375 11700 0.0400 -0.0213 0.0613 ... ... 41
4 ... ... 0.4763 0.0750 0.5513 11800 0.0538 -0.0300 0.0838 ... ... 102
102 ... ... 0.4050 0.0663 0.4713 11900 0.0738 -0.0388 0.1125 ... ... 232
39 ... ... 0.3413 0.0575 0.3988 12000 0.1013 -0.0475 0.1488 0.1100 0.1100 584
23 ... ... 0.2850 0.0475 0.3325 12100 0.1350 -0.0575 0.1925 ... ... 20
124 ... ... 0.2350 0.0413 0.2763 12200 0.1788 -0.0638 0.2425 ... ... 129
14 ... ... 0.1925 0.0350 0.2275 12300 0.2300 -0.0700 0.3000 0.2425 0.2425 1011
404 ... ... 0.1563 0.0300 0.1863 12400 0.2888 -0.0750 0.3638 ... ... 4
39 0.1475 0.1050 0.1263 0.0250 0.1513 12500 0.3538 -0.0800 0.4338 ... ... 0
29 0.1225 0.1000 0.1025 0.0188 0.1213 12600 0.4238 -0.0863 0.5100 ... ... 0
1 ... ... 0.0825 0.0150 0.0975 12700 0.5000 -0.0900 0.5900 ... ... 0
1 ... ... 0.0663 0.0113 0.0775 12800 0.5800 -0.0938 0.6738 ... ... 0
0 ... ... 0.0538 0.0088 0.0625 12900 0.6650 -0.0963 0.7613 ... ... 0
21 ... ... 0.0438 0.0063 0.0500 13000 0.7525 -0.0988 0.8513 ... ... 0
0 ... ... 0.0363 0.0038 0.0400 13100 0.8425 -0.1013 0.9438 ... ... 0
0 ... ... 0.0288 0.0038 0.0325 13200 0.9350 -0.1013 1.0363 ... ... 0
0 ... ... 0.0238 0.0038 0.0275 13300 1.0300 -0.1013 1.1313 ... ... 0
10 ... ... 0.0200 0.0025 0.0225 13400 1.1250 -0.1025 1.2275 ... ... 0
1 ... ... 0.0163 0.0025 0.0188 13500 1.2213 -0.1025 1.3238 ... ... 0
0 ... ... 0.0138 0.0025 0.0163 13600 1.3188 -0.1025 1.4213 ... ... 0
0 ... ... 0.0113 0.0025 0.0138 13700 1.4163 -0.1025 1.5188 ... ... 0
0 ... ... 0.0100 0.0013 0.0113 13800 1.5138 -0.1038 1.6175 ... ... 0
0 ... ... 0.0075 0.0025 0.0100 13900 1.6125 -0.1025 1.7150 ... ... 0
0 ... ... 0.0063 0.0025 0.0088 14000 1.7113 -0.1025 1.8138 ... ... 0
2 ... ... 0.0050 0.0025 0.0075 14100 1.8100 -0.1025 1.9125 ... ... 0
0 ... ... 0.0050 0.0013 0.0063 14200 1.9088 -0.1025 2.0113 ... ... 0
0 ... ... 0.0038 0.0013 0.0050 14300 2.0075 -0.1038 2.1113 ... ... 0
0 ... ... 0.0025 0.0025 0.0050 14400 2.1075 -0.1025 2.2100 ... ... 0
0 ... ... 0.0025 0.0013 0.0038 14500 2.2063 -0.1038 2.3100 ... ... 0
0 ... ... 0.0025 0.0013 0.0038 14600 2.3063 -0.1038 2.4100 ... ... 0
0 ... ... 0.0013 0.0025 0.0038 14700 2.4063 -0.1025 2.5088 ... ... 0
0 ... ... 0.0013 0.0013 0.0025 14800 2.5050 -0.1038 2.6088 ... ... 0
0 ... ... 0.0013 0.0013 0.0025 14900 2.6050 -0.1038 2.7088 ... ... 0
0 ... ... 0.0013 0.0013 0.0025 15000 2.7050 -0.1038 2.8088 ... ... 0
0 ... ... 0.0013 0.0013 0.0025 15100 2.8050 -0.1038 2.9088 ... ... 0
0 ... ... 0.0013 0.0013 0.0025 15200 2.9050 -0.1038 3.0088 ... ... 0
0 ... ... 0.0013 0 0.0013 15300 3.0038 -0.1050 3.1088 ... ... 0
0 ... ... 0.0013 0 0.0013 15400 3.1038 -0.1050 3.2088 ... ... 0
0 ... ... 0.0013 0 0.0013 15500 3.2038 -0.1050 3.3088 ... ... 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.