DairyVisor Data

Markets - Grains

Underlying Price: 531'4
Expiration Date: 01/22/21

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 234'3 -2'6 231'5 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 229'3 -2'6 226'5 3050 0'1 0'0 0'1 ... ... 79
0 ... ... 224'3 -2'6 221'5 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 219'3 -2'6 216'5 3150 0'1 0'0 0'1 ... ... 133
0 ... ... 214'3 -2'6 211'5 3200 0'1 0'0 0'1 ... ... 15
3 ... ... 209'3 -2'6 206'5 3250 0'1 0'0 0'1 ... ... 31
0 ... ... 204'3 -2'6 201'5 3300 0'1 0'0 0'1 ... ... 78
0 ... ... 199'3 -2'6 196'5 3350 0'1 0'0 0'1 ... ... 1
0 ... ... 194'3 -2'6 191'5 3400 0'1 0'0 0'1 ... ... 53
1 ... ... 189'3 -2'6 186'5 3450 0'1 0'0 0'1 ... ... 125
1 ... ... 184'3 -2'6 181'5 3500 0'1 0'0 0'1 ... ... 175
52 ... ... 179'3 -2'6 176'5 3550 0'1 0'0 0'1 ... ... 173
0 ... ... 174'3 -2'6 171'5 3600 0'1 0'0 0'1 ... ... 234
0 ... ... 169'3 -2'6 166'5 3650 0'1 0'0 0'1 ... ... 409
16 ... ... 164'3 -2'6 161'5 3700 0'1 0'0 0'1 ... ... 497
0 ... ... 159'3 -2'6 156'5 3750 0'1 0'0 0'1 ... ... 712
169 ... ... 154'3 -2'6 151'5 3800 0'1 0'0 0'1 ... ... 820
1 ... ... 149'3 -2'6 146'5 3850 0'1 0'0 0'1 ... ... 545
81 ... ... 144'3 -2'6 141'5 3900 0'1 0'0 0'1 ... ... 903
83 ... ... 139'3 -2'6 136'5 3950 0'1 0'0 0'1 ... ... 933
1325 ... ... 134'3 -2'6 131'5 4000 0'1 0'0 0'1 ... ... 4384
208 ... ... 129'3 -2'6 126'5 4050 0'1 0'0 0'1 0'1 0'1 1845
1001 ... ... 124'3 -2'6 121'5 4100 0'1 0'0 0'1 ... ... 2733
366 ... ... 119'3 -2'6 116'5 4150 0'1 0'0 0'1 ... ... 2009
1456 ... ... 114'3 -2'6 111'5 4200 0'1 0'0 0'1 ... ... 5268
2157 106'4 106'4 109'3 -2'6 106'5 4250 0'1 0'0 0'1 ... ... 5019
4931 101'7 101'3 104'3 -2'6 101'5 4300 0'1 0'0 0'1 ... ... 10502
2032 96'0 96'0 99'3 -2'6 96'5 4350 0'1 0'0 0'1 ... ... 5643
3690 93'5 91'0 94'3 -2'6 91'5 4400 0'1 0'0 0'1 ... ... 6152
3728 ... ... 89'3 -2'6 86'5 4450 0'1 0'0 0'1 ... ... 4222
5707 82'0 79'0 84'3 -2'6 81'5 4500 0'1 0'0 0'1 ... ... 3423
5115 77'0 77'0 79'3 -2'6 76'5 4550 0'1 0'0 0'1 ... ... 2484
5975 72'0 72'0 74'3 -2'6 71'5 4600 0'1 0'0 0'1 ... ... 5802
5830 ... ... 69'3 -2'6 66'5 4650 0'1 0'0 0'1 ... ... 4371
8142 62'4 61'5 64'3 -2'6 61'5 4700 0'1 0'0 0'1 ... ... 9869
7486 57'4 57'4 59'3 -2'6 56'5 4750 0'1 0'0 0'1 0'2 0'2 7224
3957 52'2 49'2 54'3 -2'6 51'5 4800 0'1 0'0 0'1 0'1 0'1 10385
4701 48'0 46'5 49'4 -2'7 46'5 4850 0'2 0'0 0'2 0'1 0'1 3070
5492 42'6 38'5 44'5 -2'7 41'6 4900 0'2 -0'1 0'3 0'3 0'1 6573
4575 37'3 36'1 39'6 -2'7 36'7 4950 0'3 -0'1 0'4 0'2 0'2 1575
8923 35'0 29'2 35'0 -3'0 32'0 5000 0'4 -0'2 0'6 0'5 0'3 2722
3852 29'1 25'3 30'2 -2'7 27'3 5050 0'7 -0'1 1'0 0'7 0'6 2297
4887 23'5 20'7 25'6 -2'7 22'7 5100 1'3 -0'1 1'4 2'2 1'1 1030
971 23'2 16'7 21'4 -2'6 18'6 5150 2'2 0'0 2'2 3'5 1'7 593
3742 17'5 13'1 17'5 -2'4 15'1 5200 3'5 0'2 3'3 5'1 3'0 5140
1372 15'0 12'2 14'3 -2'3 12'0 5250 5'4 0'3 5'1 7'6 4'5 3245
6671 12'0 7'6 11'5 -2'2 9'3 5300 7'7 0'4 7'3 10'0 6'0 1307
2035 10'0 6'0 9'3 -2'2 7'1 5350 10'5 0'4 10'1 11'7 9'5 213
6415 7'6 4'4 7'4 -2'1 5'3 5400 13'7 0'5 13'2 16'5 12'2 161
614 6'5 3'4 5'7 -1'7 4'0 5450 17'4 0'7 16'5 17'4 17'3 6
6316 5'0 2'5 4'5 -1'5 3'0 5500 21'4 1'1 20'3 21'4 21'4 2
1113 3'6 2'0 3'5 -1'3 2'2 5550 25'6 1'3 24'3 ... ... 1
1790 3'2 1'5 2'7 -1'1 1'6 5600 30'2 1'5 28'5 ... ... 0
228 2'0 1'2 2'2 -1'0 1'2 5650 34'6 1'6 33'0 ... ... 1
156 2'0 0'7 1'6 -0'6 1'0 5700 39'4 2'0 37'4 ... ... 0
292 1'1 0'6 1'3 -0'5 0'6 5750 44'2 2'1 42'1 ... ... 0
122 0'6 0'4 1'1 -0'4 0'5 5800 49'1 2'2 46'7 ... ... 0
424 0'3 0'3 0'7 -0'4 0'3 5850 53'7 2'2 51'5 ... ... 40
264 ... ... 0'5 -0'2 0'3 5900 58'7 2'4 56'3 ... ... 1
218 ... ... 0'4 -0'2 0'2 5950 63'6 2'4 61'2 63'7 63'7 1
145 0'2 0'2 0'3 -0'2 0'1 6000 68'5 2'4 66'1 ... ... 0
67 0'1 0'1 0'2 -0'1 0'1 6050 73'5 2'5 71'0 ... ... 0
61 0'1 0'1 0'2 -0'1 0'1 6100 78'5 2'5 76'0 ... ... 0
25 ... ... 0'1 0'0 0'1 6150 83'5 2'6 80'7 ... ... 1
10 ... ... 0'1 0'0 0'1 6200 88'5 2'6 85'7 ... ... 0
50 0'1 0'1 0'1 0'0 0'1 6250 93'5 2'6 90'7 ... ... 0
75 ... ... 0'1 0'0 0'1 6300 98'5 2'6 95'7 ... ... 0
25 ... ... 0'1 0'0 0'1 6350 103'5 2'6 100'7 ... ... 0
50 ... ... 0'1 0'0 0'1 6400 108'5 2'6 105'7 ... ... 0
0 ... ... 0'1 0'0 0'1 6450 113'5 2'6 110'7 ... ... 0
0 ... ... 0'1 0'0 0'1 6500 118'5 2'6 115'7 ... ... 0
0 ... ... 0'1 0'0 0'1 6550 123'5 2'6 120'7 ... ... 0
0 ... ... ... ... 0'1 6600 128'5 ... ... ... ... 0
0 ... ... ... ... 0'1 6650 133'5 ... ... ... ... 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.