DairyVisor Data

Markets - Grains

Underlying Price: 542'2
Expiration Date: 03/26/21

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
5 ... ... 213'3 6'6 220'1 3250 0'1 0'0 0'1 ... ... 49
0 ... ... 198'3 6'6 205'1 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 193'3 6'6 200'1 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 188'3 6'6 195'1 3500 0'1 0'0 0'1 ... ... 20
50 ... ... 183'3 6'6 190'1 3550 0'1 0'0 0'1 ... ... 0
0 ... ... 178'3 6'6 185'1 3600 0'1 0'0 0'1 ... ... 39
1 ... ... 173'3 6'6 180'1 3650 0'1 0'0 0'1 ... ... 0
0 ... ... 168'3 6'6 175'1 3700 0'1 0'0 0'1 ... ... 39
7 ... ... 163'3 6'6 170'1 3750 0'1 0'0 0'1 ... ... 0
1 ... ... 158'3 6'6 165'1 3800 0'1 0'0 0'1 ... ... 66
12 ... ... 153'3 6'6 160'1 3850 0'1 0'0 0'1 ... ... 150
9 ... ... 148'3 6'6 155'1 3900 0'1 0'0 0'1 ... ... 150
0 ... ... 143'3 6'6 150'1 3950 0'1 0'0 0'1 ... ... 159
29 ... ... 138'3 6'6 145'1 4000 0'1 0'0 0'1 ... ... 128
9 ... ... 133'3 6'6 140'1 4050 0'1 0'0 0'1 ... ... 8
13 ... ... 128'3 6'6 135'1 4100 0'1 0'0 0'1 ... ... 93
14 ... ... 123'3 6'6 130'1 4150 0'1 0'0 0'1 ... ... 102
36 ... ... 118'3 6'6 125'1 4200 0'1 0'0 0'1 ... ... 175
313 ... ... 113'3 6'6 120'1 4250 0'1 0'0 0'1 ... ... 53
9 108'2 108'2 108'3 6'6 115'1 4300 0'1 0'0 0'1 ... ... 556
17 ... ... 103'3 6'6 110'1 4350 0'1 0'0 0'1 ... ... 179
7 ... ... 98'3 6'6 105'1 4400 0'1 0'0 0'1 ... ... 664
27 ... ... 93'3 6'6 100'1 4450 0'1 0'0 0'1 ... ... 230
149 ... ... 88'4 6'5 95'1 4500 0'1 -0'1 0'2 ... ... 543
33 89'4 87'5 83'4 6'5 90'1 4550 0'1 -0'1 0'2 ... ... 477
126 78'4 78'1 78'5 6'4 85'1 4600 0'1 -0'2 0'3 0'3 0'3 1350
77 73'4 73'4 73'5 6'5 80'2 4650 0'2 -0'1 0'3 0'2 0'2 320
370 78'1 78'1 68'6 6'4 75'2 4700 0'2 -0'2 0'4 0'5 0'5 546
367 69'6 67'7 63'7 6'4 70'3 4750 0'3 -0'2 0'5 ... ... 891
406 58'0 56'7 59'0 6'4 65'4 4800 0'4 -0'2 0'6 0'4 0'4 1020
355 53'7 53'6 54'2 6'3 60'5 4850 0'5 -0'3 1'0 0'5 0'5 1853
564 ... ... 49'4 6'3 55'7 4900 0'7 -0'3 1'2 1'4 0'7 1355
190 47'1 43'7 45'0 6'1 51'1 4950 1'3 0'2 1'1 1'3 1'3 781
362 48'1 48'1 40'4 6'0 46'4 5000 1'4 -0'6 2'2 2'7 1'4 3008
125 42'5 33'5 36'1 5'7 42'0 5050 2'0 -0'7 2'7 2'5 1'6 917
389 36'5 36'5 32'0 5'4 37'4 5100 2'4 -1'2 3'6 4'2 2'2 2373
329 ... ... 28'1 5'2 33'3 5150 4'0 0'5 3'3 4'0 4'0 1321
821 23'0 23'0 24'6 4'5 29'3 5200 5'5 1'2 4'3 5'6 5'5 3862
493 26'2 18'0 21'4 4'2 25'6 5250 5'6 -2'4 8'2 10'1 5'0 2210
788 22'1 15'0 18'5 3'6 22'3 5300 7'3 -3'0 10'3 13'1 6'3 4908
914 14'0 12'6 15'7 3'3 19'2 5350 10'0 0'6 9'2 10'0 10'0 2766
2347 18'0 12'4 13'4 3'0 16'4 5400 14'2 2'6 11'4 14'2 13'0 7507
4085 12'6 11'4 14'1 -2'5 11'4 5450 14'1 -4'0 18'1 21'7 14'4 3081
6993 9'4 9'4 11'7 -2'3 9'4 5500 16'7 -4'4 21'3 24'5 15'2 4693
4258 10'4 8'0 8'0 2'0 10'0 5550 20'0 -4'6 24'6 25'6 22'3 1001
5329 9'7 5'7 6'5 1'6 8'3 5600 23'3 -5'0 28'3 33'2 24'0 914
4057 6'4 6'4 7'1 -0'5 6'4 5650 27'1 -5'1 32'2 ... ... 285
4006 5'4 4'5 5'7 -1'2 4'5 5700 30'7 -5'5 36'4 33'0 33'0 647
2436 4'0 4'0 4'7 -0'7 4'0 5750 34'7 -5'6 40'5 ... ... 68
3648 4'2 4'0 4'0 0'0 4'0 5800 39'0 -6'0 45'0 41'4 41'4 18
866 2'7 2'7 3'3 -0'4 2'7 5850 43'3 -6'1 49'4 52'0 46'0 33
1492 2'5 2'5 2'7 -0'2 2'5 5900 47'7 -6'1 54'0 ... ... 42
940 2'1 2'1 1'7 0'5 2'4 5950 52'4 -6'1 58'5 ... ... 62
4158 1'6 1'6 2'1 -0'3 1'6 6000 57'1 -6'2 63'3 ... ... 71
1016 1'3 1'3 1'3 0'3 1'6 6050 61'6 -6'3 68'1 ... ... 47
1147 1'3 1'3 1'2 0'3 1'5 6100 66'5 -6'3 73'0 ... ... 13
229 1'3 1'0 1'1 0'3 1'4 6150 71'4 -6'3 77'7 ... ... 5
2670 1'1 0'6 1'0 0'2 1'2 6200 76'2 -6'4 82'6 ... ... 21
526 ... ... 0'7 0'2 1'1 6250 81'1 -6'4 87'5 ... ... 4
696 ... ... 0'7 0'0 0'7 6300 85'7 -6'6 92'5 94'3 94'3 9
203 ... ... 0'6 0'1 0'7 6350 90'7 -6'5 97'4 ... ... 28
814 0'7 0'7 0'6 0'0 0'6 6400 95'6 -6'6 102'4 ... ... 12
80 ... ... 0'5 0'1 0'6 6450 100'5 -6'6 107'3 ... ... 18
811 0'6 0'5 0'5 0'0 0'5 6500 105'5 -6'6 112'3 ... ... 2
141 0'5 0'5 0'4 0'1 0'5 6550 110'5 -6'5 117'2 ... ... 27
97 ... ... 0'4 0'0 0'4 6600 115'4 -6'6 122'2 ... ... 30
119 ... ... 0'4 0'0 0'4 6650 120'4 -6'6 127'2 ... ... 27
305 ... ... 0'4 0'0 0'4 6700 125'4 -6'6 132'2 ... ... 51
186 0'4 0'4 0'4 -0'1 0'3 6750 130'3 -6'7 137'2 ... ... 24
126 0'4 0'4 0'4 -0'1 0'3 6800 135'3 -6'7 142'2 ... ... 11
50 0'3 0'3 0'4 -0'1 0'3 6850 140'3 -6'7 147'2 ... ... 15
304 0'3 0'3 0'3 0'0 0'3 6900 145'3 -6'6 152'1 ... ... 14
60 0'3 0'3 0'2 0'1 0'3 6950 150'3 -6'5 157'0 ... ... 0
63 0'3 0'3 0'2 0'1 0'3 7000 155'3 -6'5 162'0 ... ... 4
239 0'2 0'2 0'1 0'2 0'3 7100 165'3 -6'4 171'7 ... ... 8
51 ... ... 0'1 0'1 0'2 7200 175'2 -6'5 181'7 ... ... 6
26 ... ... 0'1 0'1 0'2 7300 185'2 -6'5 191'7 ... ... 7
170 ... ... 0'1 0'1 0'2 7400 195'2 -6'5 201'7 ... ... 7
21 0'1 0'1 0'1 0'1 0'2 7500 205'1 -6'6 211'7 ... ... 12
10 ... ... 0'1 0'0 0'1 7600 215'1 -6'6 221'7 ... ... 8
32 ... ... 0'1 0'0 0'1 7700 225'1 -6'6 231'7 ... ... 6
21 ... ... 0'1 0'0 0'1 7800 235'1 -6'6 241'7 ... ... 12
9 ... ... 0'1 0'0 0'1 7900 245'1 -6'6 251'7 ... ... 14
38 ... ... 0'1 0'0 0'1 8000 255'1 -6'6 261'7 ... ... 0
50 ... ... 0'1 0'0 0'1 8100 265'1 -6'6 271'7 ... ... 8
0 ... ... 0'1 0'0 0'1 8200 275'1 -6'6 281'7 ... ... 0
0 ... ... 0'1 0'0 0'1 8300 285'1 -6'6 291'7 ... ... 0
2 ... ... 0'1 0'0 0'1 8400 295'1 -6'6 301'7 ... ... 7
90 ... ... 0'1 0'0 0'1 8500 305'1 -6'6 311'7 ... ... 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.