DairyVisor Data

Markets - Grains

Underlying Price: 394'0
Expiration Date: 04/24/20

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
2 ... ... 293'4 0'6 294'2 1000 0'1 0'0 0'1 ... ... 0
0 ... ... 203'4 0'6 204'2 1900 0'1 0'0 0'1 ... ... 0
0 ... ... 193'4 0'6 194'2 2000 0'1 0'0 0'1 ... ... 0
1 ... ... 183'4 0'6 184'2 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 173'4 0'6 174'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 163'4 0'6 164'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 153'4 0'6 154'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 143'4 0'6 144'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 133'4 0'6 134'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 123'4 0'6 124'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 113'4 0'6 114'2 2800 0'1 0'0 0'1 ... ... 4
0 ... ... 103'4 0'6 104'2 2900 0'1 0'0 0'1 ... ... 1
8 ... ... 93'4 0'6 94'2 3000 0'1 0'0 0'1 ... ... 2
6 ... ... 83'5 0'5 84'2 3100 0'1 -0'1 0'2 ... ... 310
12 ... ... 73'5 0'5 74'2 3200 0'1 -0'1 0'2 ... ... 135
3 ... ... 63'6 0'5 64'3 3300 0'2 -0'1 0'3 ... ... 1223
3 ... ... 54'0 0'5 54'5 3400 0'4 -0'1 0'5 0'4 0'4 1637
42 ... ... 44'3 0'4 44'7 3500 0'6 -0'2 1'0 0'7 0'7 2500
130 37'4 37'4 35'2 0'4 35'6 3600 1'5 -0'2 1'7 1'6 1'6 3842
528 ... ... 27'0 0'3 27'3 3700 3'2 -0'3 3'5 3'5 3'0 12254
3197 20'6 19'6 20'1 0'1 20'2 3800 6'1 -0'5 6'6 6'6 5'6 7165
9585 16'4 14'2 14'6 0'0 14'6 3900 10'4 -0'6 11'2 11'1 10'0 6209
16762 10'4 10'4 10'5 -0'1 10'4 4000 16'3 -0'7 17'2 17'0 17'0 3410
6055 8'6 7'7 7'6 -0'2 7'4 4100 23'2 -1'0 24'2 23'1 22'0 928
6876 6'0 5'2 5'4 -0'2 5'2 4200 30'7 -1'0 31'7 ... ... 708
4182 3'6 3'6 3'7 -0'2 3'5 4300 39'2 -1'0 40'2 ... ... 422
4232 3'0 2'6 2'6 -0'1 2'5 4400 48'2 -0'7 49'1 ... ... 508
4078 2'3 1'7 2'0 0'0 2'0 4500 57'4 -0'7 58'3 ... ... 78
1151 ... ... 1'4 0'0 1'4 4600 67'0 -0'6 67'6 ... ... 102
632 ... ... 1'1 0'0 1'1 4700 76'5 -0'6 77'3 ... ... 0
672 ... ... 0'7 0'0 0'7 4800 86'3 -0'6 87'1 ... ... 6
356 ... ... 0'6 -0'1 0'5 4900 96'2 -0'6 97'0 ... ... 13
1681 ... ... 0'5 0'0 0'5 5000 106'1 -0'6 106'7 ... ... 8
229 ... ... 0'4 0'0 0'4 5100 116'0 -0'6 116'6 ... ... 105
354 ... ... 0'4 -0'1 0'3 5200 125'7 -0'7 126'6 ... ... 100
244 ... ... 0'3 -0'1 0'2 5300 135'6 -0'7 136'5 ... ... 2
481 ... ... 0'3 -0'1 0'2 5400 145'6 -0'7 146'5 ... ... 0
223 ... ... 0'2 -0'1 0'1 5500 155'6 -0'6 156'4 ... ... 1
447 ... ... 0'2 -0'1 0'1 5600 165'6 -0'6 166'4 ... ... 4
60 ... ... 0'2 -0'1 0'1 5700 175'6 -0'6 176'4 ... ... 0
24 ... ... 0'2 -0'1 0'1 5800 185'6 -0'6 186'4 ... ... 5
300 ... ... 0'1 0'0 0'1 5900 195'6 -0'6 196'4 ... ... 0
183 ... ... 0'1 0'0 0'1 6000 205'6 -0'6 206'4 ... ... 3
0 ... ... 0'1 0'0 0'1 6100 215'6 -0'6 216'4 ... ... 0
102 ... ... 0'1 0'0 0'1 6200 225'6 -0'6 226'4 ... ... 1
74 ... ... 0'1 0'0 0'1 6300 235'6 -0'6 236'4 ... ... 0
117 ... ... 0'1 0'0 0'1 6400 245'6 -0'6 246'4 ... ... 0
111 ... ... 0'1 0'0 0'1 6500 255'6 -0'6 256'4 ... ... 0
50 ... ... 0'1 0'0 0'1 6600 265'6 -0'6 266'4 ... ... 0
276 ... ... 0'1 0'0 0'1 6700 275'6 -0'6 276'4 ... ... 0
47 ... ... 0'1 0'0 0'1 6800 285'6 -0'6 286'4 ... ... 0
2 ... ... 0'1 0'0 0'1 6900 295'6 -0'6 296'4 ... ... 0
16 ... ... 0'1 0'0 0'1 7000 305'6 -0'6 306'4 ... ... 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.