Markets - Grains

Underlying Price: 12.2225
Expiration Date: 02/18/22

Quick Links:
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 5.4188 0.1050 5.5238 6700 0.0013 0 0.0013 ... ... 0
0 ... ... 5.3188 0.1050 5.4238 6800 0.0013 0 0.0013 ... ... 0
0 ... ... 5.2188 0.1050 5.3238 6900 0.0013 0 0.0013 ... ... 0
0 ... ... 5.1188 0.1050 5.2238 7000 0.0013 0 0.0013 ... ... 0
0 ... ... 5.0188 0.1050 5.1238 7100 0.0013 0 0.0013 ... ... 0
0 ... ... 4.9188 0.1050 5.0238 7200 0.0013 0 0.0013 ... ... 0
0 ... ... 4.8188 0.1050 4.9238 7300 0.0013 0 0.0013 ... ... 0
0 ... ... 4.7188 0.1050 4.8238 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 4.6188 0.1050 4.7238 7500 0.0013 0 0.0013 ... ... 0
0 ... ... 4.5188 0.1050 4.6238 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 4.4188 0.1050 4.5238 7700 0.0013 0 0.0013 ... ... 0
0 ... ... 4.3188 0.1050 4.4238 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 4.2188 0.1050 4.3238 7900 0.0013 0 0.0013 ... ... 0
0 ... ... 4.1188 0.1050 4.2238 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 4.0188 0.1050 4.1238 8100 0.0013 0 0.0013 ... ... 0
0 ... ... 3.9188 0.1050 4.0238 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 3.8188 0.1050 3.9238 8300 0.0013 0 0.0013 ... ... 0
0 ... ... 3.7188 0.1050 3.8238 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.6188 0.1050 3.7238 8500 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 3.5200 0.1038 3.6238 8600 0.0025 0 0.0025 ... ... 0
0 ... ... 3.4200 0.1038 3.5238 8700 0.0025 0 0.0025 ... ... 0
0 ... ... 3.3200 0.1050 3.4250 8800 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 3.2213 0.1038 3.3250 8900 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 3.1213 0.1038 3.2250 9000 0.0038 0 0.0038 ... ... 0
0 ... ... 3.0225 0.1038 3.1263 9100 0.0038 -0.0013 0.0050 ... ... 0
0 ... ... 2.9225 0.1038 3.0263 9200 0.0050 -0.0013 0.0063 ... ... 0
0 ... ... 2.8238 0.1038 2.9275 9300 0.0050 -0.0013 0.0063 ... ... 0
0 ... ... 2.7250 0.1025 2.8275 9400 0.0063 -0.0013 0.0075 ... ... 0
0 ... ... 2.6263 0.1025 2.7288 9500 0.0063 -0.0025 0.0088 ... ... 0
0 ... ... 2.5275 0.1025 2.6300 9600 0.0075 -0.0025 0.0100 ... ... 0
0 ... ... 2.4288 0.1025 2.5313 9700 0.0088 -0.0025 0.0113 ... ... 0
0 ... ... 2.3300 0.1025 2.4325 9800 0.0100 -0.0025 0.0125 ... ... 0
0 ... ... 2.2325 0.1013 2.3338 9900 0.0125 -0.0025 0.0150 ... ... 0
0 ... ... 2.1350 0.1013 2.2363 10000 0.0138 -0.0038 0.0175 ... ... 0
0 ... ... 2.0375 0.1013 2.1388 10100 0.0163 -0.0038 0.0200 ... ... 0
0 ... ... 1.9400 0.1013 2.0413 10200 0.0188 -0.0050 0.0238 ... ... 0
0 ... ... 1.8438 0.1000 1.9438 10300 0.0213 -0.0050 0.0263 ... ... 0
0 ... ... 1.7488 0.0988 1.8475 10400 0.0250 -0.0063 0.0313 ... ... 0
0 ... ... 1.6538 0.0975 1.7513 10500 0.0288 -0.0075 0.0363 ... ... 0
0 ... ... 1.5588 0.0975 1.6563 10600 0.0338 -0.0088 0.0425 ... ... 0
0 ... ... 1.4663 0.0950 1.5613 10700 0.0400 -0.0088 0.0488 ... ... 0
0 ... ... 1.3738 0.0950 1.4688 10800 0.0463 -0.0100 0.0563 ... ... 0
0 ... ... 1.2838 0.0925 1.3763 10900 0.0538 -0.0125 0.0663 ... ... 0
0 ... ... 1.1950 0.0913 1.2863 11000 0.0638 -0.0138 0.0775 ... ... 0
0 ... ... 1.1075 0.0888 1.1963 11100 0.0738 -0.0163 0.0900 ... ... 0
0 ... ... 1.0225 0.0863 1.1088 11200 0.0875 -0.0175 0.1050 ... ... 0
0 ... ... 0.9400 0.0838 1.0238 11300 0.1013 -0.0213 0.1225 ... ... 0
0 ... ... 0.8600 0.0813 0.9413 11400 0.1188 -0.0238 0.1425 ... ... 0
0 ... ... 0.7825 0.0788 0.8613 11500 0.1388 -0.0263 0.1650 ... ... 0
0 ... ... 0.7088 0.0750 0.7838 11600 0.1613 -0.0300 0.1913 ... ... 0
0 ... ... 0.6388 0.0713 0.7100 11700 0.1875 -0.0338 0.2213 ... ... 0
0 ... ... 0.5725 0.0675 0.6400 11800 0.2175 -0.0375 0.2550 ... ... 0
0 ... ... 0.5100 0.0638 0.5738 11900 0.2513 -0.0413 0.2925 ... ... 0
0 ... ... 0.4513 0.0600 0.5113 12000 0.2888 -0.0450 0.3338 0.3000 0.2700 24
0 ... ... 0.3975 0.0550 0.4525 12100 0.3300 -0.0500 0.3800 ... ... 0
0 ... ... 0.3475 0.0525 0.4000 12200 0.3775 -0.0525 0.4300 ... ... 1
0 ... ... 0.3038 0.0475 0.3513 12300 0.4288 -0.0575 0.4863 ... ... 0
0 ... ... 0.2638 0.0438 0.3075 12400 0.4850 -0.0613 0.5463 ... ... 2
1 ... ... 0.2300 0.0388 0.2688 12500 0.5463 -0.0663 0.6125 ... ... 1
0 0.2225 0.2213 0.2000 0.0350 0.2350 12600 0.6125 -0.0700 0.6825 ... ... 0
0 ... ... 0.1750 0.0313 0.2063 12700 0.6838 -0.0738 0.7575 ... ... 0
0 ... ... 0.1538 0.0288 0.1825 12800 0.7600 -0.0763 0.8363 ... ... 0
0 ... ... 0.1350 0.0263 0.1613 12900 0.8388 -0.0788 0.9175 ... ... 0
13 0.1275 0.1275 0.1200 0.0225 0.1425 13000 0.9200 -0.0825 1.0025 ... ... 0
2 ... ... 0.1063 0.0200 0.1263 13100 1.0038 -0.0850 1.0888 ... ... 0
0 ... ... 0.0938 0.0188 0.1125 13200 1.0900 -0.0863 1.1763 ... ... 0
0 ... ... 0.0825 0.0175 0.1000 13300 1.1775 -0.0875 1.2650 ... ... 0
0 ... ... 0.0738 0.0138 0.0875 13400 1.2650 -0.0913 1.3563 ... ... 0
0 ... ... 0.0650 0.0125 0.0775 13500 1.3550 -0.0925 1.4475 ... ... 0
0 ... ... 0.0575 0.0113 0.0688 13600 1.4463 -0.0925 1.5388 ... ... 0
0 ... ... 0.0500 0.0100 0.0600 13700 1.5375 -0.0950 1.6325 ... ... 0
0 ... ... 0.0438 0.0088 0.0525 13800 1.6300 -0.0963 1.7263 ... ... 0
0 ... ... 0.0388 0.0075 0.0463 13900 1.7238 -0.0975 1.8213 ... ... 0
1 ... ... 0.0338 0.0075 0.0413 14000 1.8175 -0.0988 1.9163 ... ... 0
0 ... ... 0.0300 0.0063 0.0363 14100 1.9125 -0.0988 2.0113 ... ... 0
0 ... ... 0.0263 0.0050 0.0313 14200 2.0088 -0.0988 2.1075 ... ... 0
0 ... ... 0.0225 0.0050 0.0275 14300 2.1050 -0.1000 2.2050 ... ... 0
0 ... ... 0.0200 0.0038 0.0238 14400 2.2013 -0.1000 2.3013 ... ... 0
0 ... ... 0.0175 0.0038 0.0213 14500 2.2975 -0.1013 2.3988 ... ... 0
1 ... ... 0.0150 0.0038 0.0188 14600 2.3950 -0.1025 2.4975 ... ... 0
0 ... ... 0.0125 0.0038 0.0163 14700 2.4925 -0.1025 2.5950 ... ... 0
0 ... ... 0.0113 0.0025 0.0138 14800 2.5913 -0.1025 2.6938 ... ... 0
0 ... ... 0.0100 0.0025 0.0125 14900 2.6888 -0.1025 2.7913 ... ... 0
0 ... ... 0.0088 0.0013 0.0100 15000 2.7875 -0.1025 2.8900 ... ... 0
0 ... ... 0.0075 0.0013 0.0088 15100 2.8863 -0.1038 2.9900 ... ... 0
0 ... ... 0.0063 0.0013 0.0075 15200 2.9850 -0.1038 3.0888 ... ... 0
0 ... ... 0.0063 0.0013 0.0075 15300 3.0838 -0.1038 3.1875 ... ... 0
0 ... ... 0.0050 0.0013 0.0063 15400 3.1838 -0.1038 3.2875 ... ... 0
0 ... ... 0.0038 0.0013 0.0050 15500 3.2825 -0.1038 3.3863 ... ... 0
0 ... ... 0.0038 0.0013 0.0050 15600 3.3813 -0.1050 3.4863 ... ... 0
0 ... ... 0.0038 0 0.0038 15700 3.4813 -0.1038 3.5850 ... ... 0
0 ... ... 0.0025 0.0013 0.0038 15800 3.5813 -0.1038 3.6850 ... ... 0
0 ... ... 0.0025 0.0013 0.0038 15900 3.6800 -0.1050 3.7850 ... ... 0
0 ... ... 0.0025 0 0.0025 16000 3.7800 -0.1038 3.8838 ... ... 0
0 ... ... 0.0025 0 0.0025 16100 3.8800 -0.1038 3.9838 ... ... 0
0 ... ... 0.0013 0.0013 0.0025 16200 3.9788 -0.1050 4.0838 ... ... 0
0 ... ... 0.0013 0.0013 0.0025 16300 4.0788 -0.1050 4.1838 ... ... 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.