DairyVisor Data

Markets - Grains

Underlying Price: 13.9300
Expiration Date: 08/26/22

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 8.7000 0.1525 8.8525 5200 0.0013 0 0.0013 ... ... 0
0 ... ... 8.6000 0.1525 8.7525 5300 0.0013 0 0.0013 ... ... 0
0 ... ... 7.2000 0.1525 7.3525 6700 0.0013 0 0.0013 ... ... 0
0 ... ... 7.1000 0.1525 7.2525 6800 0.0013 0 0.0013 ... ... 0
0 ... ... 7 0.1525 7.1525 6900 0.0013 0 0.0013 ... ... 0
0 ... ... 6.9000 0.1525 7.0525 7000 0.0013 0 0.0013 ... ... 0
0 ... ... 6.8000 0.1525 6.9525 7100 0.0013 0 0.0013 ... ... 0
0 ... ... 6.7000 0.1525 6.8525 7200 0.0013 0 0.0013 ... ... 0
0 ... ... 6.6000 0.1525 6.7525 7300 0.0013 0 0.0013 ... ... 0
0 ... ... 6.5000 0.1525 6.6525 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 6.4000 0.1525 6.5525 7500 0.0013 0 0.0013 ... ... 0
0 ... ... 6.3000 0.1525 6.4525 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 6.2000 0.1525 6.3525 7700 0.0013 0 0.0013 ... ... 0
0 ... ... 6.1000 0.1525 6.2525 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 6 0.1525 6.1525 7900 0.0013 0 0.0013 ... ... 10
0 ... ... 5.9000 0.1525 6.0525 8000 0.0013 0 0.0013 ... ... 49
0 ... ... 5.8000 0.1525 5.9525 8100 0.0013 0 0.0013 ... ... 10
0 ... ... 5.7000 0.1525 5.8525 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 5.6000 0.1525 5.7525 8300 0.0013 0 0.0013 ... ... 0
0 ... ... 5.5000 0.1525 5.6525 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 5.4000 0.1525 5.5525 8500 0.0013 0 0.0013 ... ... 30
0 ... ... 5.3000 0.1525 5.4525 8600 0.0013 0 0.0013 ... ... 14
0 ... ... 5.2000 0.1525 5.3525 8700 0.0013 0 0.0013 ... ... 118
0 ... ... 5.1000 0.1525 5.2525 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 5 0.1525 5.1525 8900 0.0013 0 0.0013 ... ... 0
1 ... ... 4.9000 0.1525 5.0525 9000 0.0013 0 0.0013 ... ... 0
1 ... ... 4.8000 0.1525 4.9525 9100 0.0013 0 0.0013 ... ... 50
0 ... ... 4.7000 0.1525 4.8525 9200 0.0013 0 0.0013 ... ... 62
0 ... ... 4.6000 0.1525 4.7525 9300 0.0013 0 0.0013 ... ... 66
0 ... ... 4.5000 0.1525 4.6525 9400 0.0013 0 0.0013 ... ... 20
0 ... ... 4.4000 0.1525 4.5525 9500 0.0013 0 0.0013 ... ... 10
0 ... ... 4.3000 0.1525 4.4525 9600 0.0013 0 0.0013 ... ... 154
1 ... ... 4.2000 0.1525 4.3525 9700 0.0013 0 0.0013 ... ... 30
1 ... ... 4.1000 0.1525 4.2525 9800 0.0013 0 0.0013 ... ... 10
1 ... ... 4 0.1525 4.1525 9900 0.0013 0 0.0013 ... ... 81
1 ... ... 3.9000 0.1525 4.0525 10000 0.0013 0 0.0013 ... ... 107
1 ... ... 3.8000 0.1525 3.9525 10100 0.0013 0 0.0013 ... ... 46
1 ... ... 3.7000 0.1525 3.8525 10200 0.0013 0 0.0013 ... ... 120
1 ... ... 3.6000 0.1525 3.7525 10300 0.0013 0 0.0013 ... ... 30
0 ... ... 3.5000 0.1525 3.6525 10400 0.0013 0 0.0013 ... ... 77
0 ... ... 3.4000 0.1525 3.5525 10500 0.0013 0 0.0013 ... ... 20
1 ... ... 3.3000 0.1525 3.4525 10600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.2000 0.1525 3.3525 10700 0.0013 0 0.0013 ... ... 17
0 ... ... 3.1000 0.1525 3.2525 10800 0.0013 0 0.0013 ... ... 0
0 ... ... 3 0.1525 3.1525 10900 0.0013 0 0.0013 ... ... 100
0 ... ... 2.9000 0.1525 3.0525 11000 0.0013 0 0.0013 ... ... 89
0 ... ... 2.8000 0.1525 2.9525 11100 0.0013 0 0.0013 ... ... 68
0 ... ... 2.7000 0.1525 2.8525 11200 0.0013 0 0.0013 ... ... 74
0 ... ... 2.6000 0.1525 2.7525 11300 0.0013 0 0.0013 ... ... 246
0 ... ... 2.5000 0.1525 2.6525 11400 0.0013 0 0.0013 ... ... 25
1 ... ... 2.4000 0.1538 2.5538 11500 0.0013 0 0.0013 ... ... 33
0 ... ... 2.3000 0.1538 2.4538 11600 0.0013 0 0.0013 ... ... 49
0 ... ... 2.2013 0.1525 2.3538 11700 0.0013 0 0.0013 ... ... 103
0 ... ... 2.1013 0.1525 2.2538 11800 0.0013 0 0.0013 ... ... 88
1 ... ... 2.0013 0.1525 2.1538 11900 0.0013 0 0.0013 ... ... 59
1 ... ... 1.9013 0.1525 2.0538 12000 0.0013 -0.0013 0.0025 ... ... 622
15 ... ... 1.8013 0.1525 1.9538 12100 0.0025 0 0.0025 ... ... 285
0 ... ... 1.7025 0.1513 1.8538 12200 0.0025 0 0.0025 ... ... 436
9 ... ... 1.6025 0.1525 1.7550 12300 0.0025 -0.0013 0.0038 ... ... 515
0 ... ... 1.5038 0.1513 1.6550 12400 0.0025 -0.0013 0.0038 ... ... 324
2 ... ... 1.4038 0.1513 1.5550 12500 0.0025 0 0.0025 0.0025 0.0025 622
2 ... ... 1.3063 0.1488 1.4550 12600 0.0025 -0.0013 0.0038 0.0025 0.0025 750
1 ... ... 1.2075 0.1488 1.3563 12700 0.0038 -0.0038 0.0075 ... ... 797
20 ... ... 1.1088 0.1488 1.2575 12800 0.0038 -0.0013 0.0050 0.0038 0.0038 337
40 ... ... 1.0113 0.1475 1.1588 12900 0.0063 -0.0063 0.0125 ... ... 782
322 ... ... 0.9150 0.1450 1.0600 13000 0.0100 0.0025 0.0075 0.0100 0.0100 2270
65 ... ... 0.8200 0.1425 0.9625 13100 0.0100 -0.0100 0.0200 ... ... 193
118 ... ... 0.7263 0.1400 0.8663 13200 0.0138 -0.0138 0.0275 ... ... 335
275 ... ... 0.6363 0.1338 0.7700 13300 0.0175 -0.0200 0.0375 0.0425 0.0150 595
121 ... ... 0.5513 0.1263 0.6775 13400 0.0250 -0.0263 0.0513 0.0600 0.0338 644
811 ... ... 0.4700 0.1175 0.5875 13500 0.0450 0.0100 0.0350 0.0550 0.0413 1128
319 ... ... 0.3950 0.1063 0.5013 13600 0.0550 0.0063 0.0488 0.0600 0.0550 569
308 0.3063 0.3063 0.4213 -0.1150 0.3063 13700 0.0888 0.0200 0.0688 0.1000 0.0838 395
97 0.2100 0.2100 0.2663 0.0813 0.3475 13800 0.1300 0.0350 0.0950 0.1300 0.1300 515
134 0.3225 0.2788 0.2125 0.0688 0.2813 13900 0.1738 0.0450 0.1288 0.1738 0.1588 285
2655 0.1750 0.1275 0.2225 -0.0950 0.1275 14000 0.2363 0.0663 0.1700 0.2363 0.2000 927
581 0.1325 0.1188 0.1725 -0.0538 0.1188 14100 0.2200 -0.1125 0.3325 0.2600 0.2600 199
392 0.0850 0.0850 0.1313 -0.0463 0.0850 14200 0.3350 0.0563 0.2788 0.3350 0.3350 441
589 0.0650 0.0650 0.1000 -0.0350 0.0650 14300 0.3475 -0.1313 0.4788 ... ... 473
406 0.0475 0.0475 0.0750 -0.0275 0.0475 14400 0.4225 -0.1363 0.5588 ... ... 427
1332 0.0388 0.0388 0.0563 -0.0175 0.0388 14500 0.5038 -0.1413 0.6450 0.6000 0.6000 1069
365 0.0263 0.0263 0.0425 -0.0163 0.0263 14600 0.5888 -0.1450 0.7338 0.5775 0.5775 248
595 ... ... 0.0263 0.0050 0.0313 14700 0.6788 -0.1475 0.8263 0.7688 0.7688 113
358 ... ... 0.0213 0.0025 0.0238 14800 0.7713 -0.1500 0.9213 ... ... 44
374 ... ... 0.0175 0.0013 0.0188 14900 0.8663 -0.1500 1.0163 ... ... 61
1870 0.0175 0.0150 0.0138 0.0013 0.0150 15000 0.9613 -0.1525 1.1138 1.1700 1.1700 51
505 0.0113 0.0113 0.0113 0 0.0113 15100 1.0588 -0.1525 1.2113 ... ... 32
471 ... ... 0.0100 -0.0013 0.0088 15200 1.1563 -0.1525 1.3088 ... ... 10
839 0.0063 0.0063 0.0075 0 0.0075 15300 1.2550 -0.1525 1.4075 ... ... 21
865 ... ... 0.0063 0 0.0063 15400 1.3538 -0.1525 1.5063 ... ... 4
795 0.0063 0.0050 0.0050 0 0.0050 15500 1.4525 -0.1525 1.6050 ... ... 10
226 ... ... 0.0050 0 0.0050 15600 1.6638 0.1125 1.5513 1.6638 1.6638 1
131 ... ... 0.0038 0 0.0038 15700 1.6513 -0.1525 1.8038 ... ... 11
176 ... ... 0.0038 0 0.0038 15800 1.7500 -0.1525 1.9025 ... ... 0
94 ... ... 0.0025 0 0.0025 15900 1.8500 -0.1525 2.0025 ... ... 0
667 ... ... 0.0025 0 0.0025 16000 1.9500 -0.1513 2.1013 ... ... 40
147 ... ... 0.0025 0 0.0025 16100 2.0488 -0.1525 2.2013 ... ... 0
236 ... ... 0.0013 0.0013 0.0025 16200 2.1488 -0.1525 2.3013 ... ... 0
242 ... ... 0.0013 0 0.0013 16300 2.2488 -0.1513 2.4000 ... ... 0
75 ... ... 0.0013 0 0.0013 16400 2.3488 -0.1513 2.5000 ... ... 1
296 ... ... 0.0013 0 0.0013 16500 2.4488 -0.1513 2.6000 ... ... 0
163 ... ... 0.0013 0 0.0013 16600 2.5488 -0.1513 2.7000 ... ... 0
155 ... ... 0.0013 0 0.0013 16700 2.6475 -0.1525 2.8000 ... ... 0
139 ... ... 0.0013 0 0.0013 16800 2.7475 -0.1525 2.9000 ... ... 1
120 ... ... 0.0013 0 0.0013 16900 2.8475 -0.1525 3 ... ... 0
2531 0.0013 0.0013 0.0013 0 0.0013 17000 2.9475 -0.1525 3.1000 ... ... 1
554 ... ... 0.0013 0 0.0013 17100 3.0475 -0.1525 3.2000 ... ... 0
85 ... ... 0.0013 0 0.0013 17200 3.1475 -0.1525 3.3000 ... ... 0
257 ... ... 0.0013 0 0.0013 17300 3.2475 -0.1525 3.4000 ... ... 0
149 ... ... 0.0013 0 0.0013 17400 3.3475 -0.1525 3.5000 ... ... 0
610 ... ... 0.0013 0 0.0013 17500 3.4475 -0.1525 3.6000 ... ... 0
180 ... ... 0.0013 0 0.0013 17600 3.5475 -0.1525 3.7000 ... ... 0
2 ... ... 0.0013 0 0.0013 17700 3.6475 -0.1525 3.8000 ... ... 0
48 ... ... 0.0013 0 0.0013 17800 3.7475 -0.1525 3.9000 ... ... 0
15 ... ... 0.0013 0 0.0013 17900 3.8475 -0.1525 4 ... ... 0
573 ... ... 0.0013 0 0.0013 18000 3.9475 -0.1525 4.1000 ... ... 0
100 ... ... 0.0013 0 0.0013 18100 4.0475 -0.1525 4.2000 ... ... 1
15 ... ... 0.0013 0 0.0013 18200 4.1475 -0.1525 4.3000 ... ... 0
10 ... ... 0.0013 0 0.0013 18300 4.2475 -0.1525 4.4000 ... ... 0
33 ... ... 0.0013 0 0.0013 18400 4.3475 -0.1525 4.5000 ... ... 0
50 ... ... 0.0013 0 0.0013 18500 4.4475 -0.1525 4.6000 ... ... 1
710 ... ... 0.0013 0 0.0013 18600 4.5475 -0.1525 4.7000 ... ... 0
13 ... ... 0.0013 0 0.0013 18700 4.6475 -0.1525 4.8000 ... ... 0
38 ... ... 0.0013 0 0.0013 18800 4.7475 -0.1525 4.9000 ... ... 0
0 ... ... 0.0013 0 0.0013 18900 4.8475 -0.1525 5 ... ... 0
181 ... ... 0.0013 0 0.0013 19000 4.9475 -0.1525 5.1000 ... ... 1
105 ... ... 0.0013 0 0.0013 19100 5.0475 -0.1525 5.2000 ... ... 0
62 ... ... 0.0013 0 0.0013 19200 5.1475 -0.1525 5.3000 ... ... 1
0 ... ... 0.0013 0 0.0013 19300 5.2475 -0.1525 5.4000 ... ... 0
0 ... ... 0.0013 0 0.0013 19400 5.3475 -0.1525 5.5000 ... ... 1
67 ... ... 0.0013 0 0.0013 19500 5.4475 -0.1525 5.6000 ... ... 0
0 ... ... 0.0013 0 0.0013 19600 5.5475 -0.1525 5.7000 ... ... 1
0 ... ... 0.0013 0 0.0013 19700 5.6475 -0.1525 5.8000 ... ... 0
145 ... ... 0.0013 0 0.0013 20000 5.9475 -0.1525 6.1000 ... ... 2

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.