Markets - Grains

Underlying Price: 12.2225
Expiration Date: 11/26/21

Quick Links:
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 5.4188 0.1050 5.5238 6700 0.0013 0 0.0013 ... ... 0
0 ... ... 5.3188 0.1050 5.4238 6800 0.0013 0 0.0013 ... ... 0
0 ... ... 5.2188 0.1050 5.3238 6900 0.0013 0 0.0013 ... ... 0
0 ... ... 5.1188 0.1050 5.2238 7000 0.0013 0 0.0013 ... ... 0
0 ... ... 5.0188 0.1050 5.1238 7100 0.0013 0 0.0013 ... ... 0
0 ... ... 4.9188 0.1050 5.0238 7200 0.0013 0 0.0013 ... ... 0
0 ... ... 4.8188 0.1050 4.9238 7300 0.0013 0 0.0013 ... ... 0
0 ... ... 4.7188 0.1050 4.8238 7400 0.0013 0 0.0013 ... ... 0
0 ... ... 4.6188 0.1050 4.7238 7500 0.0013 0 0.0013 ... ... 0
0 ... ... 4.5188 0.1050 4.6238 7600 0.0013 0 0.0013 ... ... 0
0 ... ... 4.4188 0.1050 4.5238 7700 0.0013 0 0.0013 ... ... 0
0 ... ... 4.3188 0.1050 4.4238 7800 0.0013 0 0.0013 ... ... 0
0 ... ... 4.2188 0.1050 4.3238 7900 0.0013 0 0.0013 ... ... 0
0 ... ... 4.1188 0.1050 4.2238 8000 0.0013 0 0.0013 ... ... 0
0 ... ... 4.0188 0.1050 4.1238 8100 0.0013 0 0.0013 ... ... 0
0 ... ... 3.9188 0.1050 4.0238 8200 0.0013 0 0.0013 ... ... 0
0 ... ... 3.8188 0.1050 3.9238 8300 0.0013 0 0.0013 ... ... 0
0 ... ... 3.7188 0.1050 3.8238 8400 0.0013 0 0.0013 ... ... 0
0 ... ... 3.6188 0.1050 3.7238 8500 0.0013 0 0.0013 ... ... 0
0 ... ... 3.5188 0.1050 3.6238 8600 0.0013 0 0.0013 ... ... 0
0 ... ... 3.4188 0.1050 3.5238 8700 0.0013 0 0.0013 ... ... 0
0 ... ... 3.3188 0.1050 3.4238 8800 0.0013 0 0.0013 ... ... 0
0 ... ... 3.2188 0.1050 3.3238 8900 0.0013 0 0.0013 ... ... 0
0 ... ... 3.1188 0.1050 3.2238 9000 0.0013 0 0.0013 ... ... 0
0 ... ... 3.0188 0.1050 3.1238 9100 0.0013 0 0.0013 ... ... 0
0 ... ... 2.9188 0.1050 3.0238 9200 0.0013 0 0.0013 ... ... 0
0 ... ... 2.8188 0.1050 2.9238 9300 0.0013 0 0.0013 ... ... 0
0 ... ... 2.7188 0.1050 2.8238 9400 0.0013 0 0.0013 ... ... 0
0 ... ... 2.6188 0.1050 2.7238 9500 0.0013 0 0.0013 ... ... 0
0 ... ... 2.5188 0.1050 2.6238 9600 0.0013 0 0.0013 ... ... 0
0 ... ... 2.4188 0.1050 2.5238 9700 0.0013 0 0.0013 ... ... 0
0 ... ... 2.3188 0.1050 2.4238 9800 0.0013 0 0.0013 ... ... 0
0 ... ... 2.2188 0.1050 2.3238 9900 0.0013 0 0.0013 ... ... 0
0 ... ... 2.1188 0.1050 2.2238 10000 0.0013 0 0.0013 ... ... 0
0 ... ... 2.0188 0.1050 2.1238 10100 0.0013 0 0.0013 ... ... 0
0 ... ... 1.9188 0.1050 2.0238 10200 0.0013 0 0.0013 ... ... 0
0 ... ... 1.8188 0.1050 1.9238 10300 0.0013 0 0.0013 ... ... 0
0 ... ... 1.7188 0.1050 1.8238 10400 0.0013 0 0.0013 ... ... 0
0 ... ... 1.6188 0.1050 1.7238 10500 0.0013 0 0.0013 ... ... 0
0 ... ... 1.5188 0.1050 1.6238 10600 0.0013 0 0.0013 ... ... 0
0 ... ... 1.4200 0.1038 1.5238 10700 0.0013 -0.0013 0.0025 ... ... 0
0 ... ... 1.3200 0.1050 1.4250 10800 0.0025 0 0.0025 ... ... 0
0 ... ... 1.2213 0.1038 1.3250 10900 0.0025 -0.0013 0.0038 ... ... 0
0 ... ... 1.1238 0.1025 1.2263 11000 0.0038 -0.0025 0.0063 ... ... 0
0 ... ... 1.0263 0.1013 1.1275 11100 0.0050 -0.0038 0.0088 ... ... 0
0 ... ... 0.9288 0.1013 1.0300 11200 0.0075 -0.0038 0.0113 ... ... 0
0 ... ... 0.8338 0.0988 0.9325 11300 0.0100 -0.0063 0.0163 ... ... 0
0 ... ... 0.7400 0.0963 0.8363 11400 0.0138 -0.0088 0.0225 ... ... 0
0 ... ... 0.6488 0.0925 0.7413 11500 0.0188 -0.0125 0.0313 ... ... 0
0 ... ... 0.5600 0.0875 0.6475 11600 0.0250 -0.0175 0.0425 ... ... 0
0 ... ... 0.4750 0.0825 0.5575 11700 0.0350 -0.0225 0.0575 ... ... 0
0 ... ... 0.3950 0.0763 0.4713 11800 0.0488 -0.0288 0.0775 ... ... 0
0 ... ... 0.3213 0.0688 0.3900 11900 0.0675 -0.0363 0.1038 ... ... 1
1 ... ... 0.2563 0.0600 0.3163 12000 0.0938 -0.0450 0.1388 0.1213 0.1213 86
0 ... ... 0.1988 0.0513 0.2500 12100 0.1275 -0.0538 0.1813 ... ... 0
1 ... ... 0.1513 0.0413 0.1925 12200 0.1700 -0.0638 0.2338 ... ... 14
1 ... ... 0.1113 0.0350 0.1463 12300 0.2238 -0.0700 0.2938 ... ... 1
0 0.1075 0.1013 0.0813 0.0263 0.1075 12400 0.2850 -0.0788 0.3638 ... ... 3
4 ... ... 0.0588 0.0200 0.0788 12500 0.3563 -0.0850 0.4413 ... ... 2
54 0.0600 0.0600 0.0425 0.0138 0.0563 12600 0.4338 -0.0913 0.5250 ... ... 25
46 ... ... 0.0300 0.0100 0.0400 12700 0.5175 -0.0950 0.6125 ... ... 0
7 ... ... 0.0225 0.0063 0.0288 12800 0.6063 -0.0988 0.7050 ... ... 0
2 ... ... 0.0163 0.0038 0.0200 12900 0.6975 -0.1013 0.7988 ... ... 0
83 ... ... 0.0113 0.0025 0.0138 13000 0.7913 -0.1025 0.8938 ... ... 0
14 ... ... 0.0088 0.0013 0.0100 13100 0.8875 -0.1038 0.9913 ... ... 0
18 ... ... 0.0063 0.0013 0.0075 13200 0.9850 -0.1038 1.0888 ... ... 0
0 ... ... 0.0050 0 0.0050 13300 1.0825 -0.1050 1.1875 ... ... 0
0 ... ... 0.0038 0 0.0038 13400 1.1813 -0.1050 1.2863 ... ... 0
0 ... ... 0.0025 0 0.0025 13500 1.2800 -0.1050 1.3850 ... ... 0
0 ... ... 0.0025 -0.0013 0.0013 13600 1.3788 -0.1063 1.4850 ... ... 0
0 ... ... 0.0013 0 0.0013 13700 1.4788 -0.1050 1.5838 ... ... 0
0 ... ... 0.0013 0 0.0013 13800 1.5788 -0.1050 1.6838 ... ... 0
0 ... ... 0.0013 0 0.0013 13900 1.6788 -0.1050 1.7838 ... ... 0
0 ... ... 0.0013 0 0.0013 14000 1.7788 -0.1050 1.8838 ... ... 0
0 ... ... 0.0013 0 0.0013 14100 1.8788 -0.1050 1.9838 ... ... 0
0 ... ... 0.0013 0 0.0013 14200 1.9788 -0.1050 2.0838 ... ... 0
0 ... ... 0.0013 0 0.0013 14300 2.0788 -0.1050 2.1838 ... ... 0
0 ... ... 0.0013 0 0.0013 14400 2.1788 -0.1050 2.2838 ... ... 0
0 ... ... 0.0013 0 0.0013 14500 2.2788 -0.1050 2.3838 ... ... 0
0 ... ... 0.0013 0 0.0013 14600 2.3788 -0.1050 2.4838 ... ... 0
0 ... ... 0.0013 0 0.0013 14700 2.4788 -0.1050 2.5838 ... ... 0
0 ... ... 0.0013 0 0.0013 14800 2.5788 -0.1050 2.6838 ... ... 0
0 ... ... 0.0013 0 0.0013 14900 2.6788 -0.1050 2.7838 ... ... 0
0 ... ... 0.0013 0 0.0013 15000 2.7788 -0.1050 2.8838 ... ... 0
0 ... ... 0.0013 0 0.0013 15100 2.8788 -0.1050 2.9838 ... ... 0
0 ... ... 0.0013 0 0.0013 15200 2.9788 -0.1050 3.0838 ... ... 0
0 ... ... 0.0013 0 0.0013 15300 3.0788 -0.1050 3.1838 ... ... 0
0 ... ... 0.0013 0 0.0013 15400 3.1788 -0.1050 3.2838 ... ... 0
0 ... ... 0.0013 0 0.0013 15500 3.2788 -0.1050 3.3838 ... ... 0
0 ... ... 0.0013 0 0.0013 15600 3.3788 -0.1050 3.4838 ... ... 0
0 ... ... 0.0013 0 0.0013 15700 3.4788 -0.1050 3.5838 ... ... 0
0 ... ... 0.0013 0 0.0013 15800 3.5788 -0.1050 3.6838 ... ... 0
0 ... ... 0.0013 0 0.0013 15900 3.6788 -0.1050 3.7838 ... ... 0
0 ... ... 0.0013 0 0.0013 16000 3.7788 -0.1050 3.8838 ... ... 0
0 ... ... 0.0013 0 0.0013 16100 3.8788 -0.1050 3.9838 ... ... 0
0 ... ... 0.0013 0 0.0013 16200 3.9788 -0.1050 4.0838 ... ... 0
0 ... ... 0.0013 0 0.0013 16300 4.0788 -0.1050 4.1838 ... ... 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.