DairyVisor Data

Markets - Grains

Underlying Price: 323'6
Expiration Date: 06/26/20

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 223'3 1'0 224'3 1000 0'1 0'0 0'1 ... ... 0
0 ... ... 163'3 1'0 164'3 1600 0'1 0'0 0'1 ... ... 0
0 ... ... 153'3 1'0 154'3 1700 0'1 0'0 0'1 ... ... 0
0 ... ... 143'3 1'0 144'3 1800 0'1 0'0 0'1 ... ... 0
0 ... ... 133'3 1'0 134'3 1900 0'1 0'0 0'1 ... ... 0
0 ... ... 123'3 1'0 124'3 2000 0'1 0'0 0'1 ... ... 58
0 ... ... 113'3 1'0 114'3 2100 0'1 0'0 0'1 ... ... 55
0 ... ... 103'3 1'0 104'3 2200 0'1 0'0 0'1 ... ... 226
0 ... ... 93'3 1'0 94'3 2300 0'1 0'0 0'1 ... ... 170
0 ... ... 88'3 1'0 89'3 2350 0'1 0'0 0'1 ... ... 0
0 ... ... 83'3 1'0 84'3 2400 0'1 0'0 0'1 ... ... 182
0 ... ... 78'3 1'0 79'3 2450 0'1 0'0 0'1 ... ... 444
1 ... ... 73'3 1'0 74'3 2500 0'1 0'0 0'1 ... ... 4130
0 ... ... 68'3 1'0 69'3 2550 0'1 0'0 0'1 ... ... 255
2 ... ... 63'3 1'0 64'3 2600 0'1 0'0 0'1 ... ... 403
2 ... ... 58'4 0'7 59'3 2650 0'1 -0'1 0'2 ... ... 2265
0 ... ... 53'4 0'7 54'3 2700 0'1 -0'1 0'2 ... ... 1624
2 ... ... 48'4 1'0 49'4 2750 0'2 0'0 0'2 0'2 0'2 1611
155 ... ... 43'5 0'7 44'4 2800 0'2 0'0 0'2 0'2 0'2 2689
100 ... ... 38'6 0'7 39'5 2850 0'3 0'0 0'3 0'4 0'3 1032
223 ... ... 33'7 0'7 34'6 2900 0'4 0'0 0'4 0'4 0'4 5516
26 ... ... 29'1 0'6 29'7 2950 0'6 0'1 0'5 0'6 0'5 2940
252 ... ... 24'4 0'5 25'1 3000 0'7 0'0 0'7 1'0 0'7 14871
272 ... ... 20'0 0'4 20'4 3050 1'2 0'0 1'2 1'4 1'2 5099
3663 15'4 15'2 16'2 -1'0 15'2 3100 2'0 0'0 2'0 2'4 2'0 14707
3388 12'0 10'5 12'4 -1'0 11'4 3150 3'2 0'0 3'2 3'6 3'2 8002
15158 8'6 7'4 9'1 -0'5 8'4 3200 5'0 0'1 4'7 5'7 4'6 17997
11566 6'4 5'2 6'4 -0'6 5'6 3250 7'3 0'1 7'2 8'3 7'3 7806
13201 4'3 3'6 4'5 -0'4 4'1 3300 10'6 0'3 10'3 12'0 10'6 11178
6034 3'2 2'5 3'2 -0'3 2'7 3350 16'0 2'0 14'0 16'0 16'0 1894
13126 2'1 1'7 2'3 -0'4 1'7 3400 18'4 0'3 18'1 20'0 18'4 6491
5850 1'5 1'2 1'5 -0'2 1'3 3450 22'3 -1'3 23'6 ... ... 2727
11353 1'2 1'0 1'2 -0'1 1'1 3500 28'6 1'6 27'0 29'0 28'6 11650
2260 0'7 0'7 1'0 -0'1 0'7 3550 31'6 -1'1 32'7 ... ... 587
13268 0'7 0'6 0'6 0'1 0'7 3600 37'4 1'0 36'4 37'4 37'4 8048
2212 ... ... 0'6 -0'1 0'5 3650 41'3 -1'1 42'4 ... ... 203
8003 0'4 0'4 0'4 0'0 0'4 3700 47'2 1'0 46'2 48'7 47'2 7177
1079 0'3 0'3 0'3 0'0 0'3 3750 51'1 -1'1 52'2 ... ... 12
11211 0'4 0'3 0'3 0'0 0'3 3800 56'2 0'1 56'1 58'4 56'2 10618
1278 0'3 0'3 0'2 0'1 0'3 3850 61'1 -0'7 62'0 ... ... 11
14800 0'3 0'2 0'2 0'0 0'2 3900 66'4 0'4 66'0 68'2 66'4 4683
464 0'2 0'2 0'1 0'1 0'2 3950 71'0 -0'7 71'7 ... ... 394
15605 0'1 0'1 0'2 -0'1 0'1 4000 76'6 0'6 76'0 78'4 76'6 4548
535 0'1 0'1 0'2 -0'1 0'1 4050 82'5 1'5 81'0 82'5 82'5 55
10998 0'1 0'1 0'1 0'0 0'1 4100 88'2 2'3 85'7 88'2 88'2 5044
615 0'1 0'1 0'1 0'0 0'1 4150 90'7 -1'0 91'7 ... ... 1
9121 ... ... 0'1 0'0 0'1 4200 95'7 -1'0 96'7 ... ... 1064
571 ... ... 0'1 0'0 0'1 4250 100'7 -1'0 101'7 ... ... 0
5782 ... ... 0'1 0'0 0'1 4300 105'7 -1'0 106'7 ... ... 675
337 ... ... 0'1 0'0 0'1 4350 110'7 -1'0 111'7 ... ... 0
3556 ... ... 0'1 0'0 0'1 4400 115'7 -1'0 116'7 ... ... 473
5271 ... ... 0'1 0'0 0'1 4500 128'1 2'2 125'7 128'1 128'1 1611
2284 ... ... 0'1 0'0 0'1 4600 135'7 -1'0 136'7 ... ... 631
1800 ... ... 0'1 0'0 0'1 4700 145'7 -1'0 146'7 ... ... 134
1430 ... ... 0'1 0'0 0'1 4800 155'7 -1'0 156'7 ... ... 305
1298 ... ... 0'1 0'0 0'1 4900 165'7 -1'0 166'7 ... ... 10
5101 ... ... 0'1 0'0 0'1 5000 175'7 -1'0 176'7 ... ... 28
700 ... ... 0'1 0'0 0'1 5100 185'7 -1'0 186'7 ... ... 9
1611 ... ... 0'1 0'0 0'1 5200 195'7 -1'0 196'7 ... ... 8
687 ... ... 0'1 0'0 0'1 5300 205'7 -1'0 206'7 ... ... 3
440 ... ... 0'1 0'0 0'1 5400 215'7 -1'0 216'7 ... ... 1
1562 ... ... 0'1 0'0 0'1 5500 225'7 -1'0 226'7 ... ... 9
974 ... ... 0'1 0'0 0'1 5600 235'7 -1'0 236'7 ... ... 1
504 ... ... 0'1 0'0 0'1 5700 245'7 -1'0 246'7 ... ... 4
276 ... ... 0'1 0'0 0'1 5800 255'7 -1'0 256'7 ... ... 1
104 ... ... 0'1 0'0 0'1 5900 265'7 -1'0 266'7 ... ... 11
622 ... ... 0'1 0'0 0'1 6000 275'7 -1'0 276'7 ... ... 2
1 ... ... 0'1 0'0 0'1 6100 285'7 -1'0 286'7 ... ... 1
59 ... ... 0'1 0'0 0'1 6200 295'7 -1'0 296'7 ... ... 0
10 ... ... 0'1 0'0 0'1 6300 305'7 -1'0 306'7 ... ... 0
0 ... ... 0'1 0'0 0'1 6400 315'7 -1'0 316'7 ... ... 0
221 ... ... 0'1 0'0 0'1 6500 325'7 -1'0 326'7 ... ... 0
5 ... ... 0'1 0'0 0'1 6600 335'7 -1'0 336'7 ... ... 0
0 ... ... 0'1 0'0 0'1 6700 345'7 -1'0 346'7 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 355'7 -1'0 356'7 ... ... 0
53 ... ... 0'1 0'0 0'1 6900 365'7 -1'0 366'7 ... ... 0
3 ... ... 0'1 0'0 0'1 7000 375'7 -1'0 376'7 ... ... 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.