Markets - Grains

Underlying Price: 13.5175
Expiration Date: 07/23/21

Quick Links:
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 7.3238 -0.1063 7.2175 6300 0.0013 0 0.0013 ... ... 0
0 ... ... 7.2238 -0.1063 7.1175 6400 0.0013 0 0.0013 ... ... 0
0 ... ... 7.1238 -0.1063 7.0175 6500 0.0013 0 0.0013 ... ... 0
0 ... ... 7.0238 -0.1063 6.9175 6600 0.0013 0 0.0013 ... ... 0
0 ... ... 6.9238 -0.1063 6.8175 6700 0.0013 0 0.0013 ... ... 0
0 ... ... 6.8238 -0.1063 6.7175 6800 0.0013 0 0.0013 ... ... 0
0 ... ... 6.7238 -0.1063 6.6175 6900 0.0013 0 0.0013 ... ... 0
0 ... ... 6.6238 -0.1063 6.5175 7000 0.0013 0 0.0013 ... ... 0
0 ... ... 6.5238 -0.1063 6.4175 7100 0.0013 0 0.0013 ... ... 0
0 ... ... 6.4238 -0.1063 6.3175 7200 0.0013 0 0.0013 ... ... 0
0 ... ... 6.3238 -0.1063 6.2175 7300 0.0013 0 0.0013 ... ... 0
0 ... ... 6.2238 -0.1063 6.1175 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 6.1238 -0.1063 6.0175 7500 0.0013 0 0.0013 ... ... 0
0 ... ... 6.0238 -0.1063 5.9175 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 5.9238 -0.1063 5.8175 7700 0.0013 0 0.0013 ... ... 0
0 ... ... 5.8238 -0.1063 5.7175 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 5.7238 -0.1063 5.6175 7900 0.0013 0 0.0013 ... ... 0
0 ... ... 5.6238 -0.1063 5.5175 8000 0.0013 0 0.0013 ... ... 225
0 ... ... 5.5238 -0.1063 5.4175 8100 0.0013 0 0.0013 ... ... 327
0 ... ... 5.4238 -0.1063 5.3175 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 5.3238 -0.1063 5.2175 8300 0.0013 0 0.0013 ... ... 0
0 ... ... 5.2238 -0.1063 5.1175 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 5.1238 -0.1063 5.0175 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 5.0238 -0.1063 4.9175 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 4.9238 -0.1063 4.8175 8700 0.0013 0 0.0013 ... ... 10
0 ... ... 4.8238 -0.1063 4.7175 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 4.7238 -0.1063 4.6175 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 4.6238 -0.1063 4.5175 9000 0.0013 0 0.0013 ... ... 1
0 ... ... 4.5238 -0.1063 4.4175 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 4.4238 -0.1063 4.3175 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 4.3238 -0.1063 4.2175 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 4.2238 -0.1063 4.1175 9400 0.0013 0 0.0013 ... ... 37
36 ... ... 4.1238 -0.1063 4.0175 9500 0.0013 0 0.0013 ... ... 67
0 ... ... 4.0238 -0.1063 3.9175 9600 0.0013 0 0.0013 ... ... 60
0 ... ... 3.9238 -0.1063 3.8175 9700 0.0013 0 0.0013 ... ... 45
0 ... ... 3.8238 -0.1063 3.7175 9800 0.0013 0 0.0013 ... ... 41
0 ... ... 3.7238 -0.1063 3.6175 9900 0.0013 0 0.0013 ... ... 43
0 ... ... 3.6238 -0.1063 3.5175 10000 0.0013 0 0.0013 ... ... 36
0 ... ... 3.5238 -0.1063 3.4175 10100 0.0013 0 0.0013 ... ... 50
0 ... ... 3.4238 -0.1063 3.3175 10200 0.0013 0 0.0013 ... ... 5
15 ... ... 3.3238 -0.1063 3.2175 10300 0.0013 0 0.0013 ... ... 1
0 ... ... 3.2238 -0.1063 3.1175 10400 0.0013 0 0.0013 ... ... 9
3 ... ... 3.1238 -0.1063 3.0175 10500 0.0013 0 0.0013 ... ... 54
9 ... ... 3.0238 -0.1063 2.9175 10600 0.0013 0 0.0013 ... ... 25
1 ... ... 2.9238 -0.1063 2.8175 10700 0.0013 0 0.0013 ... ... 3
40 ... ... 2.8238 -0.1063 2.7175 10800 0.0013 0 0.0013 ... ... 143
0 ... ... 2.7238 -0.1063 2.6175 10900 0.0013 0 0.0013 ... ... 33
4 ... ... 2.6238 -0.1063 2.5175 11000 0.0013 0 0.0013 ... ... 113
1 ... ... 2.5238 -0.1063 2.4175 11100 0.0013 0 0.0013 ... ... 206
2 ... ... 2.4238 -0.1063 2.3175 11200 0.0013 0 0.0013 ... ... 319
10 ... ... 2.3238 -0.1063 2.2175 11300 0.0013 0 0.0013 ... ... 78
1 2.1300 2.1300 2.2238 -0.1063 2.1175 11400 0.0013 0 0.0013 ... ... 333
2 ... ... 2.1238 -0.1063 2.0175 11500 0.0013 0 0.0013 ... ... 430
12 ... ... 2.0238 -0.1063 1.9175 11600 0.0013 0 0.0013 ... ... 578
0 ... ... 1.9238 -0.1063 1.8175 11700 0.0013 0 0.0013 ... ... 371
0 ... ... 1.8238 -0.1063 1.7175 11800 0.0013 0 0.0013 ... ... 474
0 ... ... 1.7238 -0.1063 1.6175 11900 0.0013 0 0.0013 ... ... 55
22 1.6000 1.5600 1.6238 -0.1063 1.5175 12000 0.0013 0 0.0013 ... ... 426
0 ... ... 1.5238 -0.1063 1.4175 12100 0.0013 0 0.0013 ... ... 74
23 ... ... 1.4238 -0.1063 1.3175 12200 0.0013 0 0.0013 ... ... 604
1 ... ... 1.3238 -0.1063 1.2175 12300 0.0013 0 0.0013 ... ... 318
6 ... ... 1.2238 -0.1063 1.1175 12400 0.0013 0 0.0013 ... ... 505
34 ... ... 1.1238 -0.1063 1.0175 12500 0.0013 0 0.0013 ... ... 1507
137 ... ... 1.0238 -0.1063 0.9175 12600 0.0013 0 0.0013 ... ... 1217
70 ... ... 0.9238 -0.1063 0.8175 12700 0.0013 0 0.0013 ... ... 1112
98 ... ... 0.8238 -0.1063 0.7175 12800 0.0013 0 0.0013 ... ... 973
63 ... ... 0.7238 -0.1063 0.6175 12900 0.0013 0 0.0013 ... ... 237
401 0.6100 0.5000 0.6238 -0.1063 0.5175 13000 0.0013 0 0.0013 0.0075 0.0013 1261
173 ... ... 0.5250 -0.1075 0.4175 13100 0.0025 0 0.0025 0.0150 0.0075 389
594 0.4100 0.3000 0.4275 -0.1100 0.3175 13200 0.0013 -0.0038 0.0050 0.0013 0.0013 297
241 ... ... 0.3325 -0.1150 0.2175 13300 0.0025 -0.0075 0.0100 0.0150 0.0025 165
459 0.1400 0.1100 0.2400 -0.1225 0.1175 13400 0.0100 -0.0075 0.0175 0.0325 0.0050 242
448 0.1275 0.0013 0.1563 -0.1388 0.0175 13500 0.0050 -0.0288 0.0338 0.0375 0.0050 517
163 0.0600 0.0150 0.0913 -0.0563 0.0350 13600 0.0825 0.0138 0.0688 0.1150 0.0425 161
128 0.0075 0.0075 0.0500 -0.0425 0.0075 13700 0.1825 0.0550 0.1275 0.1800 0.1300 273
180 0.0075 0.0025 0.0263 -0.0238 0.0025 13800 0.2825 0.0788 0.2038 0.2950 0.2300 421
82 0.0125 0.0100 0.0138 -0.0013 0.0125 13900 0.3825 0.0913 0.2913 0.4050 0.3800 228
974 0.0038 0.0025 0.0075 -0.0050 0.0025 14000 0.4825 0.0975 0.3850 ... ... 200
144 0.0175 0.0038 0.0400 -0.0363 0.0038 14100 0.5825 0.1013 0.4813 ... ... 33
640 0.0038 0.0038 0.0213 -0.0188 0.0025 14200 0.6825 0.1025 0.5800 ... ... 70
79 0.0025 0.0025 0.0113 -0.0088 0.0025 14300 0.7825 0.1025 0.6800 ... ... 46
478 ... ... 0.0063 -0.0050 0.0013 14400 0.8825 0.1038 0.7788 ... ... 48
556 0.0013 0.0013 0.0013 0 0.0013 14500 0.9825 0.1038 0.8788 ... ... 52
1509 ... ... 0.0025 -0.0013 0.0013 14600 1.0825 0.1038 0.9788 ... ... 26
32 ... ... 0.0013 0 0.0013 14700 1.1825 0.1038 1.0788 ... ... 8
167 ... ... 0.0013 0 0.0013 14800 1.2825 0.1038 1.1788 ... ... 53
800 ... ... 0.0013 0 0.0013 14900 1.3825 0.1038 1.2788 ... ... 0
783 0.0050 0.0050 0.0013 0 0.0013 15000 1.4825 0.1038 1.3788 ... ... 2
31 ... ... 0.0013 0 0.0013 15100 1.5825 0.1038 1.4788 ... ... 1
284 ... ... 0.0013 0 0.0013 15200 1.6825 0.1038 1.5788 ... ... 2
1004 ... ... 0.0013 0 0.0013 15300 1.7825 0.1038 1.6788 ... ... 22
205 ... ... 0.0013 0 0.0013 15400 1.8825 0.1038 1.7788 ... ... 7
2803 ... ... 0.0013 0 0.0013 15500 1.9825 0.1038 1.8788 ... ... 7
220 ... ... 0.0013 0 0.0013 15600 2.0825 0.1038 1.9788 ... ... 9
418 ... ... 0.0013 0 0.0013 15700 2.1825 0.1038 2.0788 ... ... 0
97 ... ... 0.0013 0 0.0013 15800 2.2825 0.1038 2.1788 ... ... 0
305 ... ... 0.0013 0 0.0013 15900 2.3825 0.1038 2.2788 ... ... 0
1219 ... ... 0.0013 0 0.0013 16000 2.4825 0.1038 2.3788 ... ... 27
77 ... ... 0.0013 0 0.0013 16100 2.5825 0.1038 2.4788 ... ... 0
41 ... ... 0.0013 0 0.0013 16200 2.6825 0.1038 2.5788 ... ... 0
56 ... ... 0.0013 0 0.0013 16300 2.7825 0.1038 2.6788 ... ... 0
228 ... ... 0.0013 0 0.0013 16400 2.8825 0.1038 2.7788 ... ... 0
267 ... ... 0.0013 0 0.0013 16500 2.9825 0.1038 2.8788 ... ... 0
516 ... ... 0.0013 0 0.0013 16600 3.0825 0.1038 2.9788 ... ... 0
5 ... ... 0.0013 0 0.0013 16700 3.1825 0.1038 3.0788 ... ... 0
11 ... ... 0.0013 0 0.0013 16800 3.2825 0.1038 3.1788 ... ... 0
1 ... ... 0.0013 0 0.0013 16900 3.3825 0.1038 3.2788 ... ... 0
183 ... ... 0.0013 0 0.0013 17000 3.4825 0.1038 3.3788 ... ... 0
25 ... ... 0.0013 0 0.0013 17100 3.5825 0.1038 3.4788 ... ... 0
37 ... ... 0.0013 0 0.0013 17200 3.6825 0.1038 3.5788 ... ... 0
85 ... ... 0.0013 0 0.0013 17300 3.7825 0.1038 3.6788 ... ... 0
18 ... ... 0.0013 0 0.0013 17400 3.8825 0.1038 3.7788 ... ... 0
1 ... ... 0.0013 0 0.0013 17500 3.9825 0.1038 3.8788 ... ... 0
0 ... ... 0.0013 0 0.0013 17600 4.0825 0.1038 3.9788 ... ... 0
0 ... ... 0.0013 0 0.0013 17700 4.1825 0.1038 4.0788 ... ... 0
1 ... ... 0.0013 0 0.0013 17800 4.2825 0.1038 4.1788 ... ... 0
0 ... ... 0.0013 0 0.0013 17900 4.3825 0.1038 4.2788 ... ... 0
0 ... ... 0.0013 0 0.0013 18000 4.4825 0.1038 4.3788 ... ... 0
0 ... ... 0.0013 0 0.0013 18100 4.5825 0.1038 4.4788 ... ... 0
20 ... ... 0.0013 0 0.0013 18200 4.6825 0.1038 4.5788 ... ... 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.