Markets - Grains

Underlying Price: 15.2175
Expiration Date: 05/20/22

Quick Links:
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 8.4463 0.0713 8.5175 6700 0.0013 0 0.0013 ... ... 0
0 ... ... 8.3463 0.0713 8.4175 6800 0.0013 0 0.0013 ... ... 0
0 ... ... 8.2463 0.0713 8.3175 6900 0.0013 0 0.0013 ... ... 0
20 ... ... 8.1463 0.0713 8.2175 7000 0.0013 0 0.0013 ... ... 0
0 ... ... 8.0463 0.0713 8.1175 7100 0.0013 0 0.0013 ... ... 0
0 ... ... 7.9463 0.0713 8.0175 7200 0.0013 0 0.0013 ... ... 0
0 ... ... 7.8463 0.0713 7.9175 7300 0.0013 0 0.0013 ... ... 0
0 ... ... 7.7463 0.0713 7.8175 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 7.6463 0.0713 7.7175 7500 0.0013 0 0.0013 ... ... 0
0 ... ... 7.5463 0.0713 7.6175 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 7.4463 0.0713 7.5175 7700 0.0013 0 0.0013 ... ... 0
0 ... ... 7.3463 0.0713 7.4175 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 7.2463 0.0713 7.3175 7900 0.0013 0 0.0013 ... ... 0
0 ... ... 7.1463 0.0713 7.2175 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 7.0463 0.0713 7.1175 8100 0.0013 0 0.0013 ... ... 0
0 ... ... 6.9463 0.0713 7.0175 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 6.8463 0.0713 6.9175 8300 0.0013 0 0.0013 ... ... 0
0 ... ... 6.7463 0.0713 6.8175 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 6.6463 0.0713 6.7175 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 6.5463 0.0713 6.6175 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 6.4463 0.0713 6.5175 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 6.3463 0.0713 6.4175 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 6.2463 0.0713 6.3175 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 6.1463 0.0713 6.2175 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 6.0463 0.0713 6.1175 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 5.9463 0.0713 6.0175 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 5.8463 0.0713 5.9175 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 5.7463 0.0713 5.8175 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 5.6463 0.0713 5.7175 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 5.5463 0.0713 5.6175 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 5.4463 0.0713 5.5175 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 5.3463 0.0713 5.4175 9800 0.0013 0 0.0013 ... ... 0
0 ... ... 5.2463 0.0713 5.3175 9900 0.0013 0 0.0013 ... ... 0
0 ... ... 5.1463 0.0713 5.2175 10000 0.0013 0 0.0013 ... ... 254
0 ... ... 5.0463 0.0713 5.1175 10100 0.0013 0 0.0013 ... ... 0
0 ... ... 4.9463 0.0713 5.0175 10200 0.0013 0 0.0013 ... ... 0
0 ... ... 4.8463 0.0713 4.9175 10300 0.0013 0 0.0013 ... ... 0
0 ... ... 4.7463 0.0713 4.8175 10400 0.0013 0 0.0013 ... ... 0
0 ... ... 4.6463 0.0713 4.7175 10500 0.0013 0 0.0013 ... ... 27
0 ... ... 4.5463 0.0713 4.6175 10600 0.0013 0 0.0013 ... ... 0
0 ... ... 4.4463 0.0713 4.5175 10700 0.0013 0 0.0013 ... ... 0
0 ... ... 4.3463 0.0713 4.4175 10800 0.0013 0 0.0013 ... ... 0
0 ... ... 4.2463 0.0713 4.3175 10900 0.0013 0 0.0013 ... ... 0
0 ... ... 4.1463 0.0713 4.2175 11000 0.0013 0 0.0013 ... ... 7
0 ... ... 4.0463 0.0713 4.1175 11100 0.0013 0 0.0013 ... ... 0
0 ... ... 3.9463 0.0713 4.0175 11200 0.0013 0 0.0013 ... ... 33
0 ... ... 3.8463 0.0713 3.9175 11300 0.0013 0 0.0013 ... ... 0
0 ... ... 3.7463 0.0713 3.8175 11400 0.0013 0 0.0013 ... ... 4
0 ... ... 3.6463 0.0713 3.7175 11500 0.0013 0 0.0013 ... ... 32
0 ... ... 3.5463 0.0713 3.6175 11600 0.0013 0 0.0013 ... ... 10
0 ... ... 3.4463 0.0713 3.5175 11700 0.0013 0 0.0013 ... ... 11
0 ... ... 3.3463 0.0713 3.4175 11800 0.0013 0 0.0013 ... ... 2
0 ... ... 3.2463 0.0713 3.3175 11900 0.0013 0 0.0013 ... ... 1
0 ... ... 3.1463 0.0713 3.2175 12000 0.0013 0 0.0013 ... ... 37
0 ... ... 3.0463 0.0713 3.1175 12100 0.0013 0 0.0013 ... ... 1
0 ... ... 2.9463 0.0713 3.0175 12200 0.0013 0 0.0013 ... ... 81
0 ... ... 2.8463 0.0713 2.9175 12300 0.0013 0 0.0013 ... ... 0
2 ... ... 2.7463 0.0713 2.8175 12400 0.0013 0 0.0013 ... ... 5
5 ... ... 2.6463 0.0713 2.7175 12500 0.0013 0 0.0013 ... ... 26
23 ... ... 2.5463 0.0713 2.6175 12600 0.0013 0 0.0013 ... ... 12
5 ... ... 2.4463 0.0713 2.5175 12700 0.0013 0 0.0013 ... ... 4
0 ... ... 2.3463 0.0713 2.4175 12800 0.0013 0 0.0013 ... ... 16
0 ... ... 2.2463 0.0713 2.3175 12900 0.0013 0 0.0013 ... ... 14
11 ... ... 2.1463 0.0713 2.2175 13000 0.0013 0 0.0013 ... ... 148
0 ... ... 2.0463 0.0713 2.1175 13100 0.0013 0 0.0013 ... ... 15
31 ... ... 1.9463 0.0713 2.0175 13200 0.0013 0 0.0013 ... ... 103
4 ... ... 1.8463 0.0713 1.9175 13300 0.0013 0 0.0013 ... ... 21
26 ... ... 1.7463 0.0713 1.8175 13400 0.0013 0 0.0013 ... ... 29
19 ... ... 1.6463 0.0713 1.7175 13500 0.0013 0 0.0013 ... ... 51
6 ... ... 1.5463 0.0713 1.6175 13600 0.0013 0 0.0013 ... ... 60
8 ... ... 1.4463 0.0713 1.5175 13700 0.0013 0 0.0013 ... ... 81
12 ... ... 1.3463 0.0713 1.4175 13800 0.0013 0 0.0013 ... ... 151
1 ... ... 1.2463 0.0713 1.3175 13900 0.0013 0 0.0013 ... ... 84
201 ... ... 1.1463 0.0713 1.2175 14000 0.0013 0 0.0013 0.0013 0.0013 503
0 ... ... 1.0463 0.0713 1.1175 14100 0.0013 0 0.0013 ... ... 447
95 ... ... 0.9463 0.0713 1.0175 14200 0.0013 0 0.0013 ... ... 638
0 ... ... 0.8463 0.0713 0.9175 14300 0.0013 0 0.0013 ... ... 186
170 ... ... 0.7463 0.0713 0.8175 14400 0.0013 -0.0013 0.0025 ... ... 316
110 ... ... 0.6463 0.0713 0.7175 14500 0.0013 0 0.0013 0.0013 0.0013 227
111 ... ... 0.5463 0.0713 0.6175 14600 0.0013 -0.0075 0.0088 0.0013 0.0013 128
106 0.5363 0.5363 0.4650 0.0525 0.5175 14700 0.0013 -0.0150 0.0163 0.0025 0.0013 295
205 0.3325 0.3325 0.3475 0.0700 0.4175 14800 0.0013 -0.0013 0.0025 0.0013 0.0013 329
56 ... ... 0.2538 0.0638 0.3175 14900 0.0050 -0.0038 0.0088 0.0050 0.0050 85
392 0.2100 0.1500 0.1613 0.0563 0.2175 15000 0.0050 -0.0188 0.0238 0.0325 0.0050 251
202 0.1500 0.0600 0.0800 0.0375 0.1175 15100 0.0025 -0.0513 0.0538 0.0550 0.0025 120
400 0.0600 0.0100 0.0588 -0.0413 0.0175 15200 0.0163 -0.0900 0.1063 0.0163 0.0163 131
546 0.0150 0.0038 0.0238 -0.0200 0.0038 15300 0.0825 -0.0938 0.1763 0.0800 0.0800 82
318 0.0063 0.0063 0.0100 -0.0038 0.0063 15400 0.1825 -0.0825 0.2650 ... ... 0
755 ... ... 0.0063 -0.0013 0.0050 15500 0.2825 -0.0775 0.3600 ... ... 101
562 0.0013 0.0013 0.0025 -0.0013 0.0013 15600 0.3825 -0.0750 0.4575 ... ... 0
126 0.0025 0.0013 0.0025 -0.0013 0.0013 15700 0.4825 -0.0738 0.5563 ... ... 0
1017 0.0013 0.0013 0.0013 0 0.0013 15800 0.5825 -0.0738 0.6563 ... ... 0
409 ... ... 0.0013 0 0.0013 15900 0.6825 -0.0738 0.7563 ... ... 0
194 0.0013 0.0013 0.0013 0 0.0013 16000 0.7825 -0.0738 0.8563 ... ... 2
41 ... ... 0.0013 0 0.0013 16100 0.8825 -0.0738 0.9563 ... ... 0
623 ... ... 0.0013 0 0.0013 16200 0.9825 -0.0738 1.0563 ... ... 0
300 ... ... 0.0013 0 0.0013 16300 1.0825 -0.0738 1.1563 ... ... 0
257 ... ... 0.0013 0 0.0013 16400 1.1825 -0.0738 1.2563 ... ... 0
325 ... ... 0.0013 0 0.0013 16500 1.2825 -0.0738 1.3563 ... ... 1
328 ... ... 0.0013 0 0.0013 16600 1.3825 -0.0738 1.4563 ... ... 0
289 ... ... 0.0013 0 0.0013 16700 1.4825 -0.0738 1.5563 ... ... 0
100 ... ... 0.0013 0 0.0013 16800 1.5825 -0.0738 1.6563 ... ... 0
22 ... ... 0.0013 0 0.0013 16900 1.6825 -0.0738 1.7563 ... ... 0
6 ... ... 0.0013 0 0.0013 17000 1.7825 -0.0738 1.8563 ... ... 1
6 ... ... 0.0013 0 0.0013 17100 1.8825 -0.0738 1.9563 ... ... 0
9 ... ... 0.0013 0 0.0013 17200 1.9825 -0.0738 2.0563 ... ... 0
14 ... ... 0.0013 0 0.0013 17300 2.0825 -0.0738 2.1563 ... ... 0
16 ... ... 0.0013 0 0.0013 17400 2.1825 -0.0738 2.2563 ... ... 0
11 ... ... 0.0013 0 0.0013 17500 2.2825 -0.0738 2.3563 ... ... 0
24 ... ... 0.0013 0 0.0013 17600 2.3825 -0.0738 2.4563 ... ... 0
17 ... ... 0.0013 0 0.0013 17700 2.4825 -0.0738 2.5563 ... ... 0
19 ... ... 0.0013 0 0.0013 17800 2.5825 -0.0738 2.6563 ... ... 0
1 ... ... 0.0013 0 0.0013 17900 2.6825 -0.0738 2.7563 ... ... 0
41 ... ... 0.0013 0 0.0013 18000 2.7825 -0.0738 2.8563 ... ... 0
0 ... ... 0.0013 0 0.0013 18100 2.8825 -0.0738 2.9563 ... ... 0
45 ... ... 0.0013 0 0.0013 18200 2.9825 -0.0738 3.0563 ... ... 0
0 ... ... 0.0013 0 0.0013 18300 3.0825 -0.0738 3.1563 ... ... 0
25 ... ... 0.0013 0 0.0013 18400 3.1825 -0.0738 3.2563 ... ... 0
44 ... ... 0.0013 0 0.0013 18500 3.2825 -0.0738 3.3563 ... ... 0
78 ... ... 0.0013 0 0.0013 18600 3.3825 -0.0738 3.4563 ... ... 0
0 ... ... 0.0013 0 0.0013 18700 3.4825 -0.0738 3.5563 ... ... 0
0 ... ... 0.0013 0 0.0013 18800 3.5825 -0.0738 3.6563 ... ... 0
0 ... ... 0.0013 0 0.0013 18900 3.6825 -0.0738 3.7563 ... ... 0
0 ... ... 0.0013 0 0.0013 19000 3.7825 -0.0738 3.8563 ... ... 0
0 ... ... 0.0013 0 0.0013 19100 3.8825 -0.0738 3.9563 ... ... 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.