DairyVisor Data

Markets - Grains

Underlying Price: 382'4
Expiration Date: 02/21/20

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
2 ... ... 293'6 -6'4 287'2 1000 0'1 0'0 0'1 ... ... 0
0 ... ... 203'6 -6'4 197'2 1900 0'1 0'0 0'1 ... ... 0
0 ... ... 193'6 -6'4 187'2 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 183'6 -6'4 177'2 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 173'6 -6'4 167'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 163'6 -6'4 157'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 153'6 -6'4 147'2 2400 0'1 0'0 0'1 ... ... 0
1 ... ... 143'6 -6'4 137'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 133'6 -6'4 127'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 123'6 -6'4 117'2 2700 0'1 0'0 0'1 ... ... 6
0 ... ... 113'6 -6'4 107'2 2800 0'1 0'0 0'1 ... ... 98
0 ... ... 108'6 -6'3 102'3 2850 0'1 0'0 0'1 ... ... 0
0 ... ... 103'6 -6'3 97'3 2900 0'1 0'0 0'1 ... ... 13
0 ... ... 98'7 -6'4 92'3 2950 0'1 0'0 0'1 ... ... 0
1 ... ... 93'7 -6'4 87'3 3000 0'1 0'0 0'1 ... ... 444
0 ... ... 88'7 -6'4 82'3 3050 0'1 0'0 0'1 ... ... 0
8 ... ... 83'7 -6'4 77'3 3100 0'1 0'0 0'1 ... ... 597
0 ... ... 78'7 -6'4 72'3 3150 0'1 0'0 0'1 ... ... 0
12 ... ... 73'7 -6'4 67'3 3200 0'1 0'0 0'1 ... ... 5847
2 ... ... 68'7 -6'4 62'3 3250 0'1 0'0 0'1 ... ... 26
9 ... ... 63'7 -6'4 57'3 3300 0'1 0'0 0'1 ... ... 1514
0 ... ... 58'7 -6'4 52'3 3350 0'1 0'0 0'1 ... ... 110
131 ... ... 53'7 -6'4 47'3 3400 0'1 0'0 0'1 ... ... 9485
0 ... ... 48'7 -6'4 42'3 3450 0'1 0'0 0'1 ... ... 464
385 ... ... 43'7 -6'4 37'3 3500 0'1 0'0 0'1 0'1 0'1 9992
1 ... ... 38'7 -6'4 32'3 3550 0'1 0'0 0'1 ... ... 2472
590 ... ... 34'0 -6'4 27'4 3600 0'2 0'0 0'2 0'2 0'2 14097
413 ... ... 29'1 -6'3 22'6 3650 0'5 0'1 0'4 0'5 0'5 4212
5925 21'3 20'1 24'2 -6'2 18'0 3700 1'3 0'5 0'6 1'5 1'2 18019
2808 17'0 17'0 19'6 -5'6 14'0 3750 2'5 0'7 1'6 2'7 2'3 6990
22957 8'7 7'1 10'2 -3'1 7'1 3800 4'1 1'1 3'0 5'1 4'0 23337
8026 6'0 4'6 7'2 -1'6 5'4 3850 8'0 3'0 5'0 8'0 6'2 12973
34499 3'7 2'7 5'0 -1'5 3'3 3900 10'2 2'4 7'6 10'2 10'0 18728
10010 2'4 2'1 3'3 -1'1 2'2 3950 11'1 3'4 7'5 9'4 9'4 686
35230 1'7 1'3 2'2 -0'7 1'3 4000 18'1 3'1 15'0 18'2 17'0 7086
4858 1'1 0'7 1'4 -0'4 1'0 4050 19'2 4'7 14'3 ... ... 153
19111 0'6 0'5 1'0 -0'3 0'5 4100 23'5 5'1 18'4 22'1 20'3 4036
3097 1'2 0'5 1'5 -1'0 0'5 4150 28'3 5'4 22'7 ... ... 92
23567 0'3 0'3 0'4 -0'1 0'3 4200 33'2 5'7 27'3 31'4 31'4 5589
1627 ... ... 0'7 -0'4 0'3 4250 38'0 6'0 32'0 ... ... 82
15004 0'2 0'2 0'2 0'0 0'2 4300 42'7 6'0 36'7 39'5 39'5 3437
888 ... ... 0'4 -0'3 0'1 4350 47'7 6'1 41'6 ... ... 5
21346 0'1 0'1 0'1 0'0 0'1 4400 52'7 6'2 46'5 ... ... 3233
291 ... ... 0'3 -0'2 0'1 4450 57'7 6'3 51'4 ... ... 3
11823 0'2 0'2 0'2 -0'1 0'1 4500 62'7 6'3 56'4 ... ... 4778
469 ... ... 0'2 -0'1 0'1 4550 67'7 6'4 61'3 ... ... 1
5599 0'1 0'1 0'1 0'0 0'1 4600 72'7 6'4 66'3 70'4 70'4 2273
38 ... ... 0'1 0'0 0'1 4650 77'7 6'4 71'3 ... ... 4
5833 0'1 0'1 0'1 0'0 0'1 4700 82'7 6'4 76'3 ... ... 1386
0 ... ... 0'1 0'0 0'1 4750 87'7 6'4 81'3 ... ... 1
2757 ... ... 0'1 0'0 0'1 4800 92'7 6'4 86'3 ... ... 341
111 ... ... 0'1 0'0 0'1 4850 97'7 6'4 91'3 ... ... 0
1735 ... ... 0'1 0'0 0'1 4900 102'7 6'4 96'3 ... ... 58
6265 0'1 0'1 0'1 0'0 0'1 5000 112'6 6'4 106'2 ... ... 229
1770 ... ... 0'1 0'0 0'1 5100 122'6 6'4 116'2 ... ... 33
1935 ... ... 0'1 0'0 0'1 5200 132'6 6'4 126'2 ... ... 8
3548 ... ... 0'1 0'0 0'1 5300 142'6 6'4 136'2 ... ... 5
3675 ... ... 0'1 0'0 0'1 5400 152'6 6'4 146'2 ... ... 5
2527 ... ... 0'1 0'0 0'1 5500 162'6 6'4 156'2 ... ... 35
681 ... ... 0'1 0'0 0'1 5600 172'6 6'4 166'2 ... ... 5
2028 ... ... 0'1 0'0 0'1 5700 182'6 6'4 176'2 ... ... 1
544 ... ... 0'1 0'0 0'1 5800 192'6 6'4 186'2 ... ... 5
727 ... ... 0'1 0'0 0'1 5900 202'6 6'4 196'2 ... ... 9
4314 ... ... 0'1 0'0 0'1 6000 212'6 6'4 206'2 ... ... 5
1160 ... ... 0'1 0'0 0'1 6100 222'6 6'4 216'2 ... ... 6
1238 ... ... 0'1 0'0 0'1 6200 232'6 6'4 226'2 ... ... 5
315 ... ... 0'1 0'0 0'1 6300 242'6 6'4 236'2 ... ... 10
554 ... ... 0'1 0'0 0'1 6400 252'6 6'4 246'2 ... ... 6
1427 ... ... 0'1 0'0 0'1 6500 262'6 6'4 256'2 ... ... 10
542 ... ... 0'1 0'0 0'1 6600 272'6 6'4 266'2 ... ... 5
228 ... ... 0'1 0'0 0'1 6700 282'6 6'4 276'2 ... ... 3
305 ... ... 0'1 0'0 0'1 6800 292'6 6'4 286'2 ... ... 5
1439 ... ... 0'1 0'0 0'1 6900 302'6 6'4 296'2 ... ... 0
1282 ... ... 0'1 0'0 0'1 7000 312'6 6'4 306'2 ... ... 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.