DairyVisor Data

Markets - Grains

Underlying Price: 11.8375
Expiration Date: 06/23/23

Quick Links:
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 3.0900 0.1475 3.2375 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9900 0.1475 3.1375 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8900 0.1475 3.0375 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7900 0.1475 2.9375 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6900 0.1475 2.8375 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5900 0.1475 2.7375 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4900 0.1475 2.6375 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3900 0.1475 2.5375 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2900 0.1475 2.4375 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1900 0.1475 2.3375 9500 0.0025 0 0.0025 ... ... 0
0 ... ... 2.0900 0.1475 2.2375 9600 0.0025 0 0.0025 ... ... 0
0 ... ... 1.9913 0.1463 2.1375 9700 0.0025 0 0.0025 ... ... 0
0 ... ... 1.8913 0.1475 2.0388 9800 0.0038 0 0.0038 ... ... 0
0 ... ... 1.7925 0.1463 1.9388 9900 0.0038 -0.0013 0.0050 0.0050 0.0050 0
0 ... ... 1.6925 0.1475 1.8400 10000 0.0050 0 0.0050 ... ... 0
0 ... ... 1.5938 0.1475 1.7413 10100 0.0063 0 0.0063 ... ... 0
0 ... ... 1.4950 0.1475 1.6425 10200 0.0075 0 0.0075 ... ... 0
0 ... ... 1.3975 0.1463 1.5438 10300 0.0088 -0.0013 0.0100 ... ... 0
0 ... ... 1.3000 0.1463 1.4463 10400 0.0113 -0.0013 0.0125 ... ... 30
0 ... ... 1.2038 0.1438 1.3475 10500 0.0125 -0.0025 0.0150 ... ... 156
0 ... ... 1.1075 0.1438 1.2513 10600 0.0163 -0.0038 0.0200 ... ... 83
0 ... ... 1.0125 0.1413 1.1538 10700 0.0188 -0.0063 0.0250 ... ... 216
0 ... ... 0.9200 0.1375 1.0575 10800 0.0225 -0.0088 0.0313 0.0238 0.0238 91
0 ... ... 0.8288 0.1350 0.9638 10900 0.0275 -0.0138 0.0413 ... ... 301
0 ... ... 0.7400 0.1313 0.8713 11000 0.0350 -0.0175 0.0525 0.0375 0.0375 635
0 ... ... 0.6550 0.1263 0.7813 11100 0.0450 -0.0213 0.0663 0.0588 0.0575 21
0 ... ... 0.5738 0.1213 0.6950 11200 0.0588 -0.0263 0.0850 0.0738 0.0538 708
0 ... ... 0.4975 0.1138 0.6113 11300 0.0750 -0.0338 0.1088 0.0800 0.0800 280
63 ... ... 0.4263 0.1063 0.5325 11400 0.0963 -0.0400 0.1363 0.1050 0.1013 358
52 ... ... 0.3613 0.0988 0.4600 11500 0.1225 -0.0488 0.1713 0.1300 0.1150 408
225 ... ... 0.3025 0.0900 0.3925 11600 0.1563 -0.0563 0.2125 0.1575 0.1575 326
279 0.3300 0.3300 0.2500 0.0825 0.3325 11700 0.1950 -0.0650 0.2600 0.2100 0.1950 417
757 0.2438 0.2200 0.2038 0.0738 0.2775 11800 0.2400 -0.0738 0.3138 0.2425 0.2275 1417
451 0.2325 0.1625 0.1650 0.0650 0.2300 11900 0.2925 -0.0813 0.3738 ... ... 101
261 0.1975 0.1200 0.1313 0.0575 0.1888 12000 0.3500 -0.0900 0.4400 0.3775 0.3525 785
65 0.1550 0.1188 0.1025 0.0500 0.1525 12100 0.4150 -0.0975 0.5125 ... ... 78
514 0.1250 0.0975 0.0800 0.0425 0.1225 12200 0.4838 -0.1050 0.5888 ... ... 421
181 0.0875 0.0725 0.0625 0.0350 0.0975 12300 0.5600 -0.1113 0.6713 ... ... 231
213 0.0800 0.0563 0.0488 0.0288 0.0775 12400 0.6388 -0.1188 0.7575 ... ... 176
967 0.0438 0.0438 0.0388 0.0238 0.0625 12500 0.7238 -0.1225 0.8463 ... ... 638
319 0.0375 0.0375 0.0300 0.0200 0.0500 12600 0.8113 -0.1275 0.9388 ... ... 533
751 ... ... 0.0238 0.0163 0.0400 12700 0.9013 -0.1313 1.0325 ... ... 91
890 ... ... 0.0200 0.0125 0.0325 12800 0.9938 -0.1338 1.1275 ... ... 447
33 ... ... 0.0163 0.0113 0.0275 12900 1.0875 -0.1363 1.2238 ... ... 12
1879 ... ... 0.0138 0.0088 0.0225 13000 1.1825 -0.1388 1.3213 1.2050 1.2000 544
34 0.0138 0.0138 0.0113 0.0075 0.0188 13100 1.2788 -0.1400 1.4188 ... ... 31
799 ... ... 0.0100 0.0063 0.0163 13200 1.3763 -0.1413 1.5175 ... ... 66
120 ... ... 0.0088 0.0050 0.0138 13300 1.4738 -0.1413 1.6150 ... ... 69
137 ... ... 0.0075 0.0050 0.0125 13400 1.5713 -0.1425 1.7138 ... ... 170
506 ... ... 0.0063 0.0050 0.0113 13500 1.6700 -0.1438 1.8138 ... ... 44
264 ... ... 0.0050 0.0038 0.0088 13600 1.7688 -0.1438 1.9125 ... ... 75
376 ... ... 0.0050 0.0038 0.0088 13700 1.8675 -0.1450 2.0125 ... ... 26
496 ... ... 0.0038 0.0038 0.0075 13800 1.9663 -0.1450 2.1113 ... ... 82
33 ... ... 0.0038 0.0025 0.0063 13900 2.0663 -0.1450 2.2113 ... ... 4
1201 ... ... 0.0038 0.0025 0.0063 14000 2.1650 -0.1463 2.3113 ... ... 47
151 ... ... 0.0025 0.0025 0.0050 14100 2.2650 -0.1450 2.4100 ... ... 2
765 ... ... 0.0025 0.0013 0.0038 14200 2.3638 -0.1463 2.5100 ... ... 1
252 ... ... 0.0025 0.0013 0.0038 14300 2.4638 -0.1463 2.6100 ... ... 0
110 ... ... 0.0025 0.0013 0.0038 14400 2.5625 -0.1475 2.7100 ... ... 4
746 0.0038 0.0038 0.0025 0 0.0025 14500 2.6625 -0.1475 2.8100 ... ... 0
130 ... ... 0.0013 0.0013 0.0025 14600 2.7625 -0.1475 2.9100 ... ... 0
51 ... ... 0.0013 0.0013 0.0025 14700 2.8625 -0.1475 3.0100 ... ... 0
15 ... ... 0.0013 0.0013 0.0025 14800 2.9625 -0.1475 3.1100 ... ... 0
1 ... ... 0.0013 0 0.0013 14900 3.0625 -0.1475 3.2100 ... ... 0
839 ... ... 0.0013 0 0.0013 15000 3.1625 -0.1475 3.3100 ... ... 1
7 ... ... 0.0013 0 0.0013 15100 3.2625 -0.1475 3.4100 ... ... 0
2 ... ... 0.0013 0 0.0013 15200 3.3625 -0.1475 3.5100 ... ... 0
1 ... ... 0.0013 0 0.0013 15300 3.4625 -0.1475 3.6100 ... ... 0
8 ... ... 0.0013 0 0.0013 15400 3.5625 -0.1475 3.7100 ... ... 0
9 ... ... 0.0013 0 0.0013 15500 3.6625 -0.1475 3.8100 ... ... 0
2 ... ... 0.0013 0 0.0013 15600 3.7625 -0.1475 3.9100 ... ... 0
32 ... ... 0.0013 0 0.0013 15700 3.8625 -0.1475 4.0100 ... ... 0
4 ... ... 0.0013 0 0.0013 15800 3.9625 -0.1475 4.1100 ... ... 0
0 ... ... 0.0013 0 0.0013 15900 4.0625 -0.1475 4.2100 ... ... 0
218 ... ... 0.0013 0 0.0013 16000 4.1625 -0.1475 4.3100 ... ... 0
0 ... ... 0.0013 0 0.0013 16100 4.2625 -0.1475 4.4100 ... ... 0
0 ... ... 0.0013 0 0.0013 16200 4.3625 -0.1475 4.5100 ... ... 0
0 ... ... 0.0013 0 0.0013 16300 4.4625 -0.1475 4.6100 ... ... 0
0 ... ... 0.0013 0 0.0013 16400 4.5625 -0.1475 4.7100 ... ... 0
2 ... ... 0.0013 0 0.0013 16500 4.6625 -0.1475 4.8100 ... ... 0
0 ... ... 0.0013 0 0.0013 16600 4.7625 -0.1475 4.9100 ... ... 0
0 ... ... 0.0013 0 0.0013 16700 4.8625 -0.1475 5.0100 ... ... 0
0 ... ... 0.0013 0 0.0013 16800 4.9625 -0.1475 5.1100 ... ... 0
0 ... ... 0.0013 0 0.0013 16900 5.0625 -0.1475 5.2100 ... ... 0
7 ... ... 0.0013 0 0.0013 17000 5.1625 -0.1475 5.3100 ... ... 0
0 ... ... 0.0013 0 0.0013 17100 5.2625 -0.1475 5.4100 ... ... 0
0 ... ... 0.0013 0 0.0013 17200 5.3625 -0.1475 5.5100 ... ... 0
0 ... ... 0.0013 0 0.0013 17300 5.4625 -0.1475 5.6100 ... ... 0
0 ... ... 0.0013 0 0.0013 17400 5.5625 -0.1475 5.7100 ... ... 0
0 ... ... 0.0013 0 0.0013 17500 5.6625 -0.1475 5.8100 ... ... 0
0 ... ... 0.0013 0 0.0013 17600 5.7625 -0.1475 5.9100 ... ... 0
0 ... ... 0.0013 0 0.0013 17700 5.8625 -0.1475 6.0100 ... ... 0
1 ... ... 0.0013 0 0.0013 17800 5.9625 -0.1475 6.1100 ... ... 0
3 ... ... 0.0013 0 0.0013 18000 6.1625 -0.1475 6.3100 ... ... 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.