Markets - Grains

Underlying Price: 13.9950
Expiration Date: 06/25/21

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 ... ... 5
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 ... ... 0
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 ... ... 0
0 ... ... 5.8088 -0.0375 5.7713 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 5.7100 -0.0388 5.6713 8300 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 5.6100 -0.0388 5.5713 8400 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 5.5100 -0.0388 5.4713 8500 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 5.4100 -0.0388 5.3713 8600 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 5.3100 -0.0388 5.2713 8700 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 5.2100 -0.0388 5.1713 8800 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 5.1100 -0.0388 5.0713 8900 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 5.0100 -0.0388 4.9713 9000 0.0013 -0.0013 0.0025 ... ... 182
0 ... ... 4.9100 -0.0388 4.8713 9100 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 4.8100 -0.0388 4.7713 9200 0.0013 -0.0013 0.0025 ... ... 253
0 ... ... 4.7113 -0.0400 4.6713 9300 0.0013 -0.0025 0.0038 ... ... 21
4 ... ... 4.6113 -0.0400 4.5713 9400 0.0013 -0.0025 0.0038 ... ... 63
34 ... ... 4.5113 -0.0400 4.4713 9500 0.0013 -0.0025 0.0038 ... ... 203
3 ... ... 4.4113 -0.0400 4.3713 9600 0.0013 -0.0025 0.0038 ... ... 14
0 ... ... 4.3113 -0.0400 4.2713 9700 0.0013 -0.0025 0.0038 ... ... 126
2 ... ... 4.2113 -0.0400 4.1713 9800 0.0013 -0.0025 0.0038 ... ... 2
0 ... ... 4.1113 -0.0400 4.0713 9900 0.0013 -0.0025 0.0038 ... ... 3
157 ... ... 4.0113 -0.0400 3.9713 10000 0.0025 0.0013 0.0013 0.0025 0.0025 244
0 ... ... 3.9125 -0.0400 3.8725 10100 0.0025 -0.0025 0.0050 ... ... 55
13 ... ... 3.8125 -0.0400 3.7725 10200 0.0025 -0.0025 0.0050 ... ... 60
0 ... ... 3.7125 -0.0400 3.6725 10300 0.0025 -0.0025 0.0050 ... ... 13
4 ... ... 3.6125 -0.0400 3.5725 10400 0.0025 -0.0025 0.0050 ... ... 69
9 ... ... 3.5125 -0.0400 3.4725 10500 0.0025 -0.0025 0.0050 ... ... 113
6 ... ... 3.4125 -0.0400 3.3725 10600 0.0025 -0.0025 0.0050 ... ... 148
549 ... ... 3.3138 -0.0400 3.2738 10700 0.0038 -0.0025 0.0063 ... ... 117
18 ... ... 3.2138 -0.0400 3.1738 10800 0.0038 -0.0025 0.0063 ... ... 220
1 ... ... 3.1138 -0.0400 3.0738 10900 0.0038 -0.0025 0.0063 ... ... 214
159 ... ... 3.0138 -0.0400 2.9738 11000 0.0050 -0.0013 0.0063 ... ... 213
0 ... ... 2.9150 -0.0400 2.8750 11100 0.0050 -0.0025 0.0075 ... ... 4
0 ... ... 2.8150 -0.0400 2.7750 11200 0.0050 0 0.0050 0.0050 0.0050 289
2 ... ... 2.7150 -0.0388 2.6763 11300 0.0063 -0.0013 0.0075 ... ... 129
5 ... ... 2.6163 -0.0400 2.5763 11400 0.0025 -0.0038 0.0063 0.0025 0.0025 85
90 ... ... 2.5163 -0.0388 2.4775 11500 0.0075 -0.0013 0.0088 0.0063 0.0063 74
59 2.4688 2.4688 2.4175 -0.0400 2.3775 11600 0.0100 0.0025 0.0075 0.0100 0.0100 271
48 ... ... 2.3188 -0.0400 2.2788 11700 0.0088 -0.0025 0.0113 ... ... 27
54 ... ... 2.2200 -0.0400 2.1800 11800 0.0100 0 0.0100 0.0100 0.0100 275
25 ... ... 2.1213 -0.0413 2.0800 11900 0.0113 0 0.0113 0.0113 0.0113 96
2043 ... ... 2.0238 -0.0413 1.9825 12000 0.0100 -0.0025 0.0125 0.0150 0.0100 391
14 ... ... 1.9263 -0.0425 1.8838 12100 0.0138 -0.0050 0.0188 ... ... 19
513 ... ... 1.8288 -0.0425 1.7863 12200 0.0150 -0.0013 0.0163 0.0150 0.0150 193
5 ... ... 1.7325 -0.0438 1.6888 12300 0.0150 -0.0038 0.0188 0.0150 0.0150 74
184 ... ... 1.6375 -0.0450 1.5925 12400 0.0250 0.0025 0.0225 0.0250 0.0175 72
1634 ... ... 1.5438 -0.0463 1.4975 12500 0.0275 -0.0088 0.0363 ... ... 105
174 1.4600 1.4600 1.4513 -0.0475 1.4038 12600 0.0350 0.0013 0.0338 0.0350 0.0350 143
65 ... ... 1.3613 -0.0500 1.3113 12700 0.0413 -0.0125 0.0538 0.0400 0.0400 401
63 ... ... 1.2725 -0.0513 1.2213 12800 0.0475 -0.0038 0.0513 0.0488 0.0475 169
101 ... ... 1.1850 -0.0525 1.1325 12900 0.0625 -0.0150 0.0775 ... ... 5
440 1.1100 1.1100 1.0475 0.0625 1.1100 13000 0.0738 -0.0038 0.0775 0.0750 0.0738 294
190 ... ... 1.0200 -0.0563 0.9638 13100 0.0750 -0.0188 0.0938 0.0825 0.0750 73
113 ... ... 0.9425 -0.0575 0.8850 13200 0.1113 -0.0038 0.1150 0.1113 0.1075 219
24 0.8400 0.8400 0.8688 -0.0600 0.8088 13300 0.1313 -0.0075 0.1388 0.1313 0.1313 39
100 0.6850 0.6788 0.7375 -0.0525 0.6850 13400 0.1600 -0.0075 0.1675 0.1600 0.1600 19
1315 ... ... 0.7313 -0.0613 0.6700 13500 0.1988 -0.0013 0.2000 0.1988 0.1988 88
542 ... ... 0.6700 -0.0613 0.6088 13600 0.2225 -0.0163 0.2388 0.2225 0.1950 219
404 0.5200 0.5200 0.6125 -0.0613 0.5513 13700 0.2813 -0.0238 0.3050 0.2975 0.2975 62
27 ... ... 0.5588 -0.0600 0.4988 13800 0.3025 -0.0263 0.3288 0.3200 0.3000 506
262 0.4200 0.4100 0.4513 -0.0413 0.4100 13900 0.3700 -0.0113 0.3813 0.3700 0.3350 23
872 0.3950 0.3950 0.4638 -0.0575 0.4063 14000 0.4100 -0.0263 0.4363 0.4200 0.4100 56
61 0.3863 0.3813 0.4225 -0.0563 0.3663 14100 0.4963 -0.0188 0.5150 ... ... 6
197 0.3163 0.3013 0.3288 -0.0125 0.3163 14200 0.5588 -0.0175 0.5763 ... ... 518
57 ... ... 0.3500 -0.0538 0.2963 14300 0.6263 -0.0163 0.6425 ... ... 6
278 0.2400 0.2250 0.2663 -0.0263 0.2400 14400 0.6963 -0.0138 0.7100 ... ... 200
582 ... ... 0.2888 -0.0500 0.2388 14500 0.7163 -0.0525 0.7688 0.7188 0.7163 80
85 0.2500 0.2500 0.2625 -0.0475 0.2150 14600 0.8450 -0.0100 0.8550 ... ... 0
103 ... ... 0.2388 -0.0450 0.1938 14700 0.9238 -0.0075 0.9313 ... ... 0
273 ... ... 0.2163 -0.0413 0.1750 14800 1.0050 -0.0038 1.0088 ... ... 0
51 0.1525 0.1525 0.1575 -0.0050 0.1525 14900 1.0875 -0.0025 1.0900 ... ... 0
249 0.1825 0.1200 0.1425 -0.0063 0.1363 15000 1.1725 0.0013 1.1713 ... ... 1
8 ... ... 0.1638 -0.0350 0.1288 15100 1.2588 0.0025 1.2563 ... ... 1
27 ... ... 0.1488 -0.0325 0.1163 15200 1.3463 0.0050 1.3413 ... ... 9
1 ... ... 0.1363 -0.0313 0.1050 15300 1.4350 0.0063 1.4288 ... ... 0
5 ... ... 0.1238 -0.0288 0.0950 15400 1.5250 0.0088 1.5163 ... ... 0
1023 ... ... 0.1138 -0.0275 0.0863 15500 1.6163 0.0100 1.6063 ... ... 0
42 ... ... 0.1038 -0.0263 0.0775 15600 1.7075 0.0113 1.6963 ... ... 0
17 ... ... 0.0950 -0.0238 0.0713 15700 1.8013 0.0138 1.7875 ... ... 0
3 ... ... 0.0875 -0.0238 0.0638 15800 1.8938 0.0138 1.8800 ... ... 0
20 ... ... 0.0800 -0.0213 0.0588 15900 1.9888 0.0163 1.9725 ... ... 0
201 0.0538 0.0538 0.0738 -0.0213 0.0525 16000 2.0825 0.0163 2.0663 ... ... 0
12 ... ... 0.0688 -0.0200 0.0488 16100 2.1788 0.0175 2.1613 ... ... 0
0 ... ... 0.0625 -0.0188 0.0438 16200 2.2738 0.0188 2.2550 ... ... 0
0 ... ... 0.0588 -0.0188 0.0400 16300 2.3700 0.0188 2.3513 ... ... 0
3 0.0538 0.0500 0.0538 -0.0175 0.0363 16400 2.4663 0.0200 2.4463 ... ... 0
14 0.0413 0.0263 0.0500 -0.0163 0.0338 16500 2.5638 0.0213 2.5425 ... ... 0
0 ... ... 0.0463 -0.0150 0.0313 16600 2.6613 0.0225 2.6388 ... ... 0
20 ... ... 0.0425 -0.0138 0.0288 16700 2.7588 0.0238 2.7350 ... ... 0
0 ... ... 0.0388 -0.0125 0.0263 16800 2.8563 0.0250 2.8313 ... ... 0
5 ... ... 0.0363 -0.0125 0.0238 16900 2.9538 0.0250 2.9288 ... ... 0
23 ... ... 0.0338 -0.0113 0.0225 17000 3.0525 0.0263 3.0263 ... ... 0
5 ... ... 0.0313 -0.0100 0.0213 17100 3.1513 0.0275 3.1238 ... ... 0
20 ... ... 0.0288 -0.0100 0.0188 17200 3.2488 0.0275 3.2213 ... ... 0
0 ... ... 0.0275 -0.0100 0.0175 17300 3.3475 0.0275 3.3200 ... ... 0
0 ... ... 0.0250 -0.0088 0.0163 17400 3.4463 0.0288 3.4175 ... ... 0
0 ... ... 0.0238 -0.0088 0.0150 17500 3.5450 0.0288 3.5163 ... ... 0
0 ... ... 0.0225 -0.0075 0.0150 17600 3.6450 0.0300 3.6150 ... ... 0
0 ... ... 0.0200 -0.0063 0.0138 17700 3.7438 0.0313 3.7125 ... ... 0
0 ... ... 0.0188 -0.0063 0.0125 17800 3.8425 0.0313 3.8113 ... ... 0
0 ... ... 0.0175 -0.0050 0.0125 17900 3.9425 0.0325 3.9100 ... ... 0
0 ... ... 0.0175 -0.0063 0.0113 18000 4.0413 0.0313 4.0100 ... ... 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.