DairyVisor Data

Markets - Grains

Underlying Price: 13.9200
Expiration Date: 05/21/21

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 7.7088 -0.0375 7.6713 6300 0.0013 0 0.0013 ... ... 0
0 ... ... 7.6088 -0.0375 7.5713 6400 0.0013 0 0.0013 ... ... 0
0 ... ... 7.5088 -0.0375 7.4713 6500 0.0013 0 0.0013 ... ... 0
0 ... ... 7.4088 -0.0375 7.3713 6600 0.0013 0 0.0013 ... ... 0
0 ... ... 7.3088 -0.0375 7.2713 6700 0.0013 0 0.0013 ... ... 0
0 ... ... 7.2088 -0.0375 7.1713 6800 0.0013 0 0.0013 ... ... 0
0 ... ... 7.1088 -0.0375 7.0713 6900 0.0013 0 0.0013 ... ... 0
0 ... ... 7.0088 -0.0375 6.9713 7000 0.0013 0 0.0013 ... ... 0
0 ... ... 6.9088 -0.0375 6.8713 7100 0.0013 0 0.0013 ... ... 0
0 ... ... 6.8088 -0.0375 6.7713 7200 0.0013 0 0.0013 ... ... 0
0 ... ... 6.7088 -0.0375 6.6713 7300 0.0013 0 0.0013 ... ... 0
0 ... ... 6.6088 -0.0375 6.5713 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 6.5088 -0.0375 6.4713 7500 0.0013 0 0.0013 ... ... 0
0 ... ... 6.4088 -0.0375 6.3713 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 6.3088 -0.0375 6.2713 7700 0.0013 0 0.0013 ... ... 0
0 ... ... 6.2088 -0.0375 6.1713 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 6.1088 -0.0375 6.0713 7900 0.0013 0 0.0013 ... ... 60
0 ... ... 6.0088 -0.0375 5.9713 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 5.9088 -0.0375 5.8713 8100 0.0013 0 0.0013 ... ... 22
0 ... ... 5.8088 -0.0375 5.7713 8200 0.0013 0 0.0013 ... ... 37
0 ... ... 5.7088 -0.0375 5.6713 8300 0.0013 0 0.0013 ... ... 5
0 ... ... 5.6088 -0.0375 5.5713 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 5.5088 -0.0375 5.4713 8500 0.0013 0 0.0013 ... ... 15
0 ... ... 5.4088 -0.0375 5.3713 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 5.3088 -0.0375 5.2713 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 5.2088 -0.0375 5.1713 8800 0.0013 0 0.0013 ... ... 4
0 ... ... 5.1088 -0.0375 5.0713 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 5.0088 -0.0375 4.9713 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 4.9088 -0.0375 4.8713 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 4.8088 -0.0375 4.7713 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 4.7088 -0.0375 4.6713 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 4.6088 -0.0375 4.5713 9400 0.0013 0 0.0013 ... ... 0
36 ... ... 4.5088 -0.0375 4.4713 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 4.4088 -0.0375 4.3713 9600 0.0013 0 0.0013 ... ... 0
12 ... ... 4.3088 -0.0375 4.2713 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 4.2088 -0.0375 4.1713 9800 0.0013 0 0.0013 ... ... 1
0 ... ... 4.1088 -0.0375 4.0713 9900 0.0013 0 0.0013 ... ... 0
26 ... ... 4.0088 -0.0375 3.9713 10000 0.0013 0 0.0013 ... ... 36
0 ... ... 3.9088 -0.0375 3.8713 10100 0.0013 0 0.0013 ... ... 0
0 ... ... 3.8088 -0.0375 3.7713 10200 0.0013 0 0.0013 ... ... 18
0 ... ... 3.7088 -0.0375 3.6713 10300 0.0013 0 0.0013 ... ... 2
0 ... ... 3.6088 -0.0375 3.5713 10400 0.0013 0 0.0013 ... ... 56
0 ... ... 3.5088 -0.0375 3.4713 10500 0.0013 0 0.0013 ... ... 7
0 ... ... 3.4088 -0.0375 3.3713 10600 0.0013 0 0.0013 ... ... 27
0 ... ... 3.3088 -0.0375 3.2713 10700 0.0013 0 0.0013 ... ... 9
2 ... ... 3.2088 -0.0375 3.1713 10800 0.0013 0 0.0013 ... ... 65
0 ... ... 3.1088 -0.0375 3.0713 10900 0.0013 0 0.0013 ... ... 43
1 ... ... 3.0088 -0.0375 2.9713 11000 0.0013 0 0.0013 ... ... 107
0 ... ... 2.9088 -0.0375 2.8713 11100 0.0013 0 0.0013 ... ... 5
0 ... ... 2.8088 -0.0375 2.7713 11200 0.0013 0 0.0013 ... ... 43
1 ... ... 2.7088 -0.0375 2.6713 11300 0.0013 0 0.0013 ... ... 26
2 ... ... 2.6088 -0.0375 2.5713 11400 0.0013 0 0.0013 ... ... 110
1 ... ... 2.5088 -0.0375 2.4713 11500 0.0013 0 0.0013 ... ... 108
0 ... ... 2.4088 -0.0375 2.3713 11600 0.0013 0 0.0013 ... ... 180
7 ... ... 2.3088 -0.0375 2.2713 11700 0.0013 0 0.0013 ... ... 133
1 ... ... 2.2088 -0.0375 2.1713 11800 0.0013 0 0.0013 ... ... 195
4 ... ... 2.1088 -0.0375 2.0713 11900 0.0013 0 0.0013 ... ... 21
108 ... ... 2.0088 -0.0375 1.9713 12000 0.0013 0 0.0013 ... ... 277
2 ... ... 1.9088 -0.0375 1.8713 12100 0.0013 0 0.0013 ... ... 58
39 ... ... 1.8088 -0.0375 1.7713 12200 0.0013 0 0.0013 ... ... 197
35 ... ... 1.7088 -0.0375 1.6713 12300 0.0013 0 0.0013 ... ... 140
19 ... ... 1.6088 -0.0375 1.5713 12400 0.0013 0 0.0013 ... ... 78
61 ... ... 1.5100 -0.0388 1.4713 12500 0.0013 -0.0013 0.0025 ... ... 533
17 ... ... 1.4100 -0.0388 1.3713 12600 0.0013 -0.0013 0.0025 ... ... 537
111 ... ... 1.3113 -0.0400 1.2713 12700 0.0013 -0.0025 0.0038 ... ... 282
159 ... ... 1.2125 -0.0413 1.1713 12800 0.0013 -0.0038 0.0050 ... ... 50
8 ... ... 1.1150 -0.0425 1.0725 12900 0.0025 -0.0050 0.0075 ... ... 163
239 ... ... 1.0175 -0.0438 0.9738 13000 0.0025 -0.0013 0.0038 0.0025 0.0025 121
29 ... ... 0.9213 -0.0463 0.8750 13100 0.0050 -0.0088 0.0138 ... ... 30
87 0.7100 0.7100 0.8250 -0.0475 0.7775 13200 0.0075 -0.0100 0.0175 ... ... 34
57 ... ... 0.7313 -0.0513 0.6800 13300 0.0050 -0.0050 0.0100 0.0050 0.0050 108
69 ... ... 0.6400 -0.0550 0.5850 13400 0.0150 -0.0175 0.0325 ... ... 85
400 ... ... 0.5525 -0.0588 0.4938 13500 0.0075 -0.0163 0.0238 0.0100 0.0075 104
93 ... ... 0.4688 -0.0625 0.4063 13600 0.0150 -0.0213 0.0363 0.0150 0.0150 135
77 ... ... 0.3913 -0.0675 0.3238 13700 0.0538 -0.0300 0.0838 ... ... 63
16 0.2100 0.2100 0.3200 -0.0688 0.2513 13800 0.0600 -0.0213 0.0813 0.0613 0.0600 307
104 0.2650 0.2650 0.1888 0.0763 0.2650 13900 0.0625 -0.0563 0.1188 0.0700 0.0625 60
169 0.1575 0.0900 0.1375 -0.0475 0.0900 14000 0.1500 -0.0175 0.1675 0.1500 0.1200 339
125 ... ... 0.1588 -0.0613 0.0975 14100 0.1775 -0.0500 0.2275 0.1775 0.1775 141
166 0.0700 0.0700 0.0688 0.0013 0.0700 14200 0.1838 -0.1150 0.2988 0.1838 0.1838 49
166 0.0400 0.0400 0.0488 -0.0088 0.0400 14300 0.3500 -0.0288 0.3788 0.3500 0.3500 66
41 0.0250 0.0125 0.0338 -0.0200 0.0138 14400 0.4638 -0.0050 0.4688 ... ... 52
79 ... ... 0.0613 -0.0363 0.0250 14500 0.5050 -0.0500 0.5550 0.5050 0.5050 25
36 0.0225 0.0100 0.0188 -0.0088 0.0100 14600 0.6488 0.0063 0.6425 ... ... 1
43 0.0200 0.0200 0.0150 0.0050 0.0200 14700 0.7450 0.0125 0.7325 ... ... 0
130 ... ... 0.0325 -0.0213 0.0113 14800 0.8413 0.0163 0.8250 ... ... 0
0 ... ... 0.0263 -0.0175 0.0088 14900 0.9388 0.0200 0.9188 ... ... 0
456 0.0075 0.0050 0.0075 -0.0025 0.0050 15000 1.0375 0.0238 1.0138 ... ... 1
32 ... ... 0.0175 -0.0113 0.0063 15100 1.1363 0.0263 1.1100 ... ... 0
80 ... ... 0.0138 -0.0088 0.0050 15200 1.2350 0.0288 1.2063 ... ... 0
62 ... ... 0.0113 -0.0075 0.0038 15300 1.3338 0.0300 1.3038 ... ... 0
0 ... ... 0.0088 -0.0050 0.0038 15400 1.4338 0.0325 1.4013 ... ... 0
520 ... ... 0.0075 -0.0038 0.0038 15500 1.5338 0.0338 1.5000 ... ... 0
0 ... ... 0.0063 -0.0038 0.0025 15600 1.6325 0.0338 1.5988 ... ... 7
2 0.0013 0.0013 0.0025 -0.0013 0.0013 15700 1.7325 0.0350 1.6975 ... ... 0
0 ... ... 0.0038 -0.0013 0.0025 15800 1.8325 0.0363 1.7963 ... ... 0
0 ... ... 0.0025 0 0.0025 15900 1.9325 0.0375 1.8950 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 16000 2.0313 0.0363 1.9950 ... ... 0
1 ... ... 0.0025 -0.0013 0.0013 16100 2.1313 0.0363 2.0950 ... ... 0
7 ... ... 0.0013 0 0.0013 16200 2.2313 0.0375 2.1938 ... ... 0
0 ... ... 0.0013 0 0.0013 16300 2.3313 0.0375 2.2938 ... ... 0
0 ... ... 0.0013 0 0.0013 16400 2.4313 0.0375 2.3938 ... ... 0
0 ... ... 0.0013 0 0.0013 16500 2.5313 0.0375 2.4938 ... ... 0
0 ... ... 0.0013 0 0.0013 16600 2.6313 0.0375 2.5938 ... ... 0
0 ... ... 0.0013 0 0.0013 16700 2.7313 0.0375 2.6938 ... ... 0
0 ... ... 0.0013 0 0.0013 16800 2.8313 0.0375 2.7938 ... ... 0
0 ... ... 0.0013 0 0.0013 16900 2.9313 0.0375 2.8938 ... ... 0
0 ... ... 0.0013 0 0.0013 17000 3.0313 0.0375 2.9938 ... ... 0
0 ... ... 0.0013 0 0.0013 17100 3.1313 0.0375 3.0938 ... ... 0
0 ... ... 0.0013 0 0.0013 17200 3.2313 0.0375 3.1938 ... ... 0
0 ... ... 0.0013 0 0.0013 17300 3.3313 0.0375 3.2938 ... ... 0
0 ... ... 0.0013 0 0.0013 17400 3.4313 0.0375 3.3938 ... ... 0
0 ... ... 0.0013 0 0.0013 17500 3.5313 0.0375 3.4938 ... ... 0
0 ... ... 0.0013 0 0.0013 17600 3.6313 0.0375 3.5938 ... ... 0
0 ... ... 0.0013 0 0.0013 17700 3.7313 0.0375 3.6938 ... ... 0
0 ... ... 0.0013 0 0.0013 17800 3.8313 0.0375 3.7938 ... ... 0
0 ... ... 0.0013 0 0.0013 17900 3.9313 0.0375 3.8938 ... ... 0
0 ... ... 0.0013 0 0.0013 18000 4.0313 0.0375 3.9938 ... ... 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.