Markets - Grains

Underlying Price: 13.3625
Expiration Date: 04/23/21

Quick Links:
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 8.1038 0.2800 8.3838 5000 0.0013 0 0.0013 ... ... 0
0 ... ... 6.8038 0.2800 7.0838 6300 0.0013 0 0.0013 ... ... 0
0 ... ... 6.7038 0.2800 6.9838 6400 0.0013 0 0.0013 ... ... 0
0 ... ... 6.6038 0.2800 6.8838 6500 0.0013 0 0.0013 ... ... 0
0 ... ... 6.5038 0.2800 6.7838 6600 0.0013 0 0.0013 ... ... 0
0 ... ... 6.4038 0.2800 6.6838 6700 0.0013 0 0.0013 ... ... 0
0 ... ... 6.3038 0.2800 6.5838 6800 0.0013 0 0.0013 ... ... 0
0 ... ... 6.2038 0.2800 6.4838 6900 0.0013 0 0.0013 ... ... 0
0 ... ... 6.1038 0.2800 6.3838 7000 0.0013 0 0.0013 ... ... 0
0 ... ... 6.0038 0.2800 6.2838 7100 0.0013 0 0.0013 ... ... 0
0 ... ... 5.9038 0.2800 6.1838 7200 0.0013 0 0.0013 ... ... 0
0 ... ... 5.8038 0.2800 6.0838 7300 0.0013 0 0.0013 ... ... 0
0 ... ... 5.7038 0.2800 5.9838 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 5.6038 0.2800 5.8838 7500 0.0013 0 0.0013 ... ... 0
0 ... ... 5.5038 0.2800 5.7838 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 5.4038 0.2800 5.6838 7700 0.0013 0 0.0013 ... ... 0
0 ... ... 5.3038 0.2800 5.5838 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 5.2038 0.2800 5.4838 7900 0.0013 0 0.0013 ... ... 0
0 ... ... 5.1038 0.2800 5.3838 8000 0.0013 0 0.0013 ... ... 120
0 ... ... 5.0038 0.2800 5.2838 8100 0.0013 0 0.0013 ... ... 42
0 ... ... 4.9038 0.2800 5.1838 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 4.8038 0.2800 5.0838 8300 0.0013 0 0.0013 ... ... 0
0 ... ... 4.7038 0.2800 4.9838 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 4.6038 0.2800 4.8838 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 4.5038 0.2800 4.7838 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 4.4038 0.2800 4.6838 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 4.3038 0.2800 4.5838 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 4.2038 0.2800 4.4838 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 4.1038 0.2800 4.3838 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 4.0038 0.2800 4.2838 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 3.9038 0.2800 4.1838 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 3.8038 0.2800 4.0838 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 3.7038 0.2800 3.9838 9400 0.0013 0 0.0013 ... ... 11
37 ... ... 3.6038 0.2800 3.8838 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 3.5038 0.2800 3.7838 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.4038 0.2800 3.6838 9700 0.0013 0 0.0013 ... ... 8
0 ... ... 3.3038 0.2800 3.5838 9800 0.0013 0 0.0013 ... ... 7
0 ... ... 3.2038 0.2800 3.4838 9900 0.0013 0 0.0013 ... ... 8
25 ... ... 3.1038 0.2800 3.3838 10000 0.0013 0 0.0013 ... ... 37
2 ... ... 3.0038 0.2800 3.2838 10100 0.0013 0 0.0013 ... ... 3
0 ... ... 2.9038 0.2800 3.1838 10200 0.0013 0 0.0013 ... ... 89
0 ... ... 2.8038 0.2800 3.0838 10300 0.0013 0 0.0013 ... ... 59
26 ... ... 2.7038 0.2800 2.9838 10400 0.0013 0 0.0013 ... ... 28
46 ... ... 2.6038 0.2800 2.8838 10500 0.0013 0 0.0013 ... ... 81
17 ... ... 2.5038 0.2800 2.7838 10600 0.0013 0 0.0013 ... ... 37
29 ... ... 2.4038 0.2800 2.6838 10700 0.0013 0 0.0013 ... ... 74
52 ... ... 2.3038 0.2800 2.5838 10800 0.0013 0 0.0013 ... ... 57
2 ... ... 2.2038 0.2800 2.4838 10900 0.0013 0 0.0013 ... ... 50
2 ... ... 2.1038 0.2800 2.3838 11000 0.0013 0 0.0013 ... ... 251
0 ... ... 2.0038 0.2800 2.2838 11100 0.0013 0 0.0013 ... ... 51
4 ... ... 1.9038 0.2800 2.1838 11200 0.0013 0 0.0013 ... ... 63
21 ... ... 1.8038 0.2800 2.0838 11300 0.0013 0 0.0013 ... ... 170
44 ... ... 1.7038 0.2800 1.9838 11400 0.0013 0 0.0013 ... ... 160
222 ... ... 1.6038 0.2800 1.8838 11500 0.0013 0 0.0013 ... ... 1105
11 ... ... 1.5038 0.2800 1.7838 11600 0.0013 0 0.0013 ... ... 521
22 ... ... 1.4038 0.2800 1.6838 11700 0.0013 0 0.0013 ... ... 159
41 ... ... 1.3038 0.2800 1.5838 11800 0.0013 0 0.0013 ... ... 276
20 ... ... 1.2038 0.2800 1.4838 11900 0.0013 0 0.0013 ... ... 125
401 ... ... 1.1038 0.2800 1.3838 12000 0.0013 0 0.0013 ... ... 371
27 1.3100 1.3100 1.0038 0.2800 1.2838 12100 0.0013 0 0.0013 ... ... 70
53 ... ... 0.9038 0.2800 1.1838 12200 0.0013 0 0.0013 ... ... 123
402 ... ... 0.8038 0.2800 1.0838 12300 0.0013 0 0.0013 ... ... 382
120 ... ... 0.7038 0.2800 0.9838 12400 0.0013 0 0.0013 ... ... 357
305 0.7300 0.6800 0.6038 0.2800 0.8838 12500 0.0013 0 0.0013 ... ... 210
556 0.8200 0.8200 0.7838 0.0363 0.8200 12600 0.0013 0 0.0013 ... ... 330
224 0.6900 0.6450 0.6838 -0.0388 0.6450 12700 0.0013 -0.0013 0.0025 ... ... 77
286 ... ... 0.3100 0.2738 0.5838 12800 0.0013 -0.0063 0.0075 ... ... 73
247 ... ... 0.2238 0.2600 0.4838 12900 0.0013 -0.0200 0.0213 ... ... 21
2519 0.3700 0.2800 0.3850 -0.1050 0.2800 13000 0.0025 -0.0450 0.0475 ... ... 187
6 ... ... 0.0938 0.1963 0.2900 13100 0.0075 -0.0838 0.0913 0.0350 0.0350 100
30 0.1325 0.1325 0.2025 -0.0700 0.1325 13200 0.0038 -0.0163 0.0200 0.0038 0.0038 10
60 0.1550 0.0950 0.1263 0.0288 0.1550 13300 0.0438 -0.1863 0.2300 ... ... 0
40 0.0838 0.0838 0.0188 0.0500 0.0688 13400 0.0863 -0.2300 0.3163 0.0775 0.0775 8
23 0.0263 0.0138 0.0100 0.0225 0.0325 13500 0.1500 -0.2575 0.4075 ... ... 0
6 ... ... 0.0063 0.0063 0.0125 13600 0.2300 -0.2738 0.5038 ... ... 0
3 ... ... 0.0038 0 0.0038 13700 0.3213 -0.2800 0.6013 ... ... 0
15 ... ... 0.0025 -0.0013 0.0013 13800 0.4188 -0.2813 0.7000 ... ... 0
1 ... ... 0.0013 0 0.0013 13900 0.5188 -0.2800 0.7988 ... ... 0
5 ... ... 0.0013 0 0.0013 14000 0.6188 -0.2800 0.8988 ... ... 0
2 ... ... 0.0013 0 0.0013 14100 0.7188 -0.2800 0.9988 ... ... 4
0 ... ... 0.0013 0 0.0013 14200 0.8188 -0.2800 1.0988 ... ... 0
20 ... ... 0.0013 0 0.0013 14300 0.9188 -0.2800 1.1988 ... ... 0
0 ... ... 0.0013 0 0.0013 14400 1.0188 -0.2800 1.2988 ... ... 0
4 ... ... 0.0013 0 0.0013 14500 1.1188 -0.2800 1.3988 ... ... 0
0 ... ... 0.0013 0 0.0013 14600 1.2188 -0.2800 1.4988 ... ... 0
0 ... ... 0.0013 0 0.0013 14700 1.3188 -0.2800 1.5988 ... ... 0
0 ... ... 0.0013 0 0.0013 14800 1.4188 -0.2800 1.6988 ... ... 0
0 ... ... 0.0013 0 0.0013 14900 1.5188 -0.2800 1.7988 ... ... 0
0 ... ... 0.0013 0 0.0013 15000 1.6188 -0.2800 1.8988 ... ... 0
0 ... ... 0.0013 0 0.0013 15100 1.7188 -0.2800 1.9988 ... ... 0
0 ... ... 0.0013 0 0.0013 15200 1.8188 -0.2800 2.0988 ... ... 0
0 ... ... 0.0013 0 0.0013 15300 1.9188 -0.2800 2.1988 ... ... 0
15 ... ... 0.0013 0 0.0013 15400 2.0188 -0.2800 2.2988 ... ... 0
0 ... ... 0.0013 0 0.0013 15500 2.1188 -0.2800 2.3988 ... ... 0
0 ... ... 0.0013 0 0.0013 15600 2.2188 -0.2800 2.4988 ... ... 0
0 ... ... 0.0013 0 0.0013 15700 2.3188 -0.2800 2.5988 ... ... 0
0 ... ... 0.0013 0 0.0013 15800 2.4188 -0.2800 2.6988 ... ... 0
0 ... ... 0.0013 0 0.0013 15900 2.5188 -0.2800 2.7988 ... ... 0
0 ... ... 0.0013 0 0.0013 16000 2.6188 -0.2800 2.8988 ... ... 0
0 ... ... 0.0013 0 0.0013 16100 2.7188 -0.2800 2.9988 ... ... 0
0 ... ... 0.0013 0 0.0013 16200 2.8188 -0.2800 3.0988 ... ... 0
0 ... ... ... ... 0.0013 16300 2.9188 ... ... ... ... 0
0 ... ... ... ... ... 16400 0 0 0 0 0 0
0 ... ... ... ... ... 16500 0 0 0 0 0 0
0 ... ... ... ... ... 16600 0 0 0 0 0 0
0 ... ... ... ... ... 16700 0 0 0 0 0 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.