DairyVisor Data

Markets - Grains

Underlying Price: 324'0
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 ... ... 224'3 -0'2 224'1 1000 0'1 0'0 0'1 ... ... 0
0 ... ... 164'3 -0'2 164'1 1600 0'1 0'0 0'1 ... ... 0
0 ... ... 154'3 -0'2 154'1 1700 0'1 0'0 0'1 ... ... 0
0 ... ... 144'3 -0'2 144'1 1800 0'1 0'0 0'1 ... ... 0
0 ... ... 134'3 -0'2 134'1 1900 0'1 0'0 0'1 ... ... 0
0 ... ... 124'3 -0'2 124'1 2000 0'1 0'0 0'1 ... ... 58
0 ... ... 114'3 -0'2 114'1 2100 0'1 0'0 0'1 ... ... 55
0 ... ... 104'3 -0'2 104'1 2200 0'1 0'0 0'1 ... ... 226
0 ... ... 94'3 -0'2 94'1 2300 0'1 0'0 0'1 ... ... 170
0 ... ... 89'3 -0'2 89'1 2350 0'1 0'0 0'1 ... ... 0
0 ... ... 84'3 -0'2 84'1 2400 0'1 0'0 0'1 ... ... 182
0 ... ... 79'3 -0'2 79'1 2450 0'1 0'0 0'1 ... ... 444
1 ... ... 74'3 -0'2 74'1 2500 0'1 0'0 0'1 ... ... 4130
0 ... ... 69'3 -0'2 69'1 2550 0'1 0'0 0'1 ... ... 255
2 ... ... 64'3 -0'2 64'1 2600 0'1 0'0 0'1 ... ... 403
2 ... ... 59'3 -0'2 59'1 2650 0'1 0'0 0'1 ... ... 2265
0 ... ... 54'3 -0'2 54'1 2700 0'1 0'0 0'1 ... ... 1624
2 ... ... 49'4 -0'2 49'2 2750 0'2 0'0 0'2 ... ... 1611
155 ... ... 44'4 -0'2 44'2 2800 0'2 0'0 0'2 0'2 0'2 2689
100 ... ... 39'5 -0'2 39'3 2850 0'3 0'0 0'3 0'4 0'3 1032
223 ... ... 34'6 -0'2 34'4 2900 0'4 0'0 0'4 0'4 0'4 5516
26 ... ... 29'7 -0'2 29'5 2950 0'5 0'0 0'5 0'6 0'5 2940
252 ... ... 25'1 -0'2 24'7 3000 0'7 0'0 0'7 1'0 0'7 14871
272 ... ... 20'4 -0'2 20'2 3050 1'2 0'0 1'2 1'4 1'2 5099
3663 15'4 15'2 16'2 -0'3 15'7 3100 1'7 -0'1 2'0 2'4 1'7 14707
3388 12'0 10'5 12'4 -0'4 12'0 3150 3'0 -0'2 3'2 3'6 2'7 8002
15158 8'6 7'4 9'1 -0'2 8'7 3200 4'7 0'0 4'7 5'7 4'5 17997
11566 6'4 5'2 6'4 -0'3 6'1 3250 7'1 -0'1 7'2 8'3 6'7 7806
13201 4'3 3'6 4'5 -0'3 4'2 3300 10'2 -0'1 10'3 12'0 10'6 11178
6034 3'2 2'5 3'2 -0'3 2'7 3350 13'7 -0'1 14'0 16'0 16'0 1894
13126 2'1 1'7 2'3 -0'3 2'0 3400 18'0 -0'1 18'1 20'0 18'4 6491
5850 1'5 1'2 1'5 -0'1 1'4 3450 22'4 0'1 22'3 ... ... 2727
11353 1'2 1'0 1'2 -0'1 1'1 3500 27'1 0'1 27'0 29'0 28'6 11650
2260 0'7 0'7 1'0 -0'2 0'6 3550 31'6 0'0 31'6 ... ... 587
13268 0'7 0'6 0'6 -0'1 0'5 3600 36'5 0'1 36'4 37'4 37'4 8048
2212 ... ... 0'5 -0'1 0'4 3650 41'4 0'1 41'3 ... ... 203
8003 0'4 0'4 0'4 0'0 0'4 3700 46'4 0'2 46'2 48'7 47'2 7177
1079 0'3 0'3 0'3 0'0 0'3 3750 51'3 0'2 51'1 ... ... 12
11211 0'4 0'3 0'3 0'0 0'3 3800 56'3 0'2 56'1 58'4 56'2 10618
1278 ... ... 0'3 0'0 0'3 3850 61'3 0'2 61'1 ... ... 11
14800 0'3 0'2 0'2 0'0 0'2 3900 66'2 0'2 66'0 68'2 66'4 4683
464 ... ... 0'2 0'0 0'2 3950 71'2 0'2 71'0 ... ... 394
15605 0'1 0'1 0'2 0'0 0'2 4000 76'2 0'2 76'0 78'4 76'6 4548
535 0'1 0'1 0'2 0'0 0'2 4050 81'1 0'1 81'0 82'5 82'5 55
10998 ... ... 0'1 0'0 0'1 4100 86'1 0'2 85'7 88'2 88'2 5044
615 0'1 0'1 0'1 0'0 0'1 4150 91'1 0'2 90'7 ... ... 1
9121 ... ... 0'1 0'0 0'1 4200 96'1 0'2 95'7 ... ... 1064
571 ... ... 0'1 0'0 0'1 4250 101'1 0'2 100'7 ... ... 0
5782 ... ... 0'1 0'0 0'1 4300 106'1 0'2 105'7 ... ... 675
337 ... ... 0'1 0'0 0'1 4350 111'1 0'2 110'7 ... ... 0
3556 ... ... 0'1 0'0 0'1 4400 116'1 0'2 115'7 ... ... 473
5271 ... ... 0'1 0'0 0'1 4500 126'1 0'2 125'7 128'1 128'1 1611
2284 ... ... 0'1 0'0 0'1 4600 136'1 0'2 135'7 ... ... 631
1800 ... ... 0'1 0'0 0'1 4700 146'1 0'2 145'7 ... ... 134
1430 ... ... 0'1 0'0 0'1 4800 156'1 0'2 155'7 ... ... 305
1298 ... ... 0'1 0'0 0'1 4900 166'1 0'2 165'7 ... ... 10
5101 ... ... 0'1 0'0 0'1 5000 176'1 0'2 175'7 ... ... 28
700 ... ... 0'1 0'0 0'1 5100 186'1 0'2 185'7 ... ... 9
1611 ... ... 0'1 0'0 0'1 5200 196'1 0'2 195'7 ... ... 8
687 ... ... 0'1 0'0 0'1 5300 206'1 0'2 205'7 ... ... 3
440 ... ... 0'1 0'0 0'1 5400 216'1 0'2 215'7 ... ... 1
1562 ... ... 0'1 0'0 0'1 5500 226'1 0'2 225'7 ... ... 9
974 ... ... 0'1 0'0 0'1 5600 236'1 0'2 235'7 ... ... 1
504 ... ... 0'1 0'0 0'1 5700 246'1 0'2 245'7 ... ... 4
276 ... ... 0'1 0'0 0'1 5800 256'1 0'2 255'7 ... ... 1
104 ... ... 0'1 0'0 0'1 5900 266'1 0'2 265'7 ... ... 11
622 ... ... 0'1 0'0 0'1 6000 276'1 0'2 275'7 ... ... 2
1 ... ... 0'1 0'0 0'1 6100 286'1 0'2 285'7 ... ... 1
59 ... ... 0'1 0'0 0'1 6200 296'1 0'2 295'7 ... ... 0
10 ... ... 0'1 0'0 0'1 6300 306'1 0'2 305'7 ... ... 0
0 ... ... 0'1 0'0 0'1 6400 316'1 0'2 315'7 ... ... 0
221 ... ... 0'1 0'0 0'1 6500 326'1 0'2 325'7 ... ... 0
5 ... ... 0'1 0'0 0'1 6600 336'1 0'2 335'7 ... ... 0
0 ... ... 0'1 0'0 0'1 6700 346'1 0'2 345'7 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 356'1 0'2 355'7 ... ... 0
53 ... ... 0'1 0'0 0'1 6900 366'1 0'2 365'7 ... ... 0
3 ... ... 0'1 0'0 0'1 7000 376'1 0'2 375'7 ... ... 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.