DairyVisor Data

Markets - Grains

Underlying Price: 418'2
Expiration Date: 06/25/21

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 240'3 -1'0 239'3 1800 0'1 0'0 0'1 ... ... 0
0 ... ... 230'3 -1'0 229'3 1900 0'1 0'0 0'1 ... ... 0
1 ... ... 220'3 -1'0 219'3 2000 0'1 0'0 0'1 ... ... 265
1 ... ... 210'3 -1'0 209'3 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 200'3 -1'0 199'3 2200 0'2 0'1 0'1 ... ... 0
0 ... ... 190'3 -1'0 189'3 2300 0'2 0'1 0'1 ... ... 6
0 ... ... 180'3 -0'7 179'4 2400 0'2 0'0 0'2 ... ... 0
0 ... ... 170'4 -1'0 169'4 2500 0'3 0'1 0'2 ... ... 15
0 ... ... 160'5 -1'0 159'5 2600 0'3 0'0 0'3 ... ... 0
0 ... ... 150'6 -1'0 149'6 2700 0'4 0'0 0'4 ... ... 521
0 ... ... 140'7 -1'1 139'6 2800 0'5 0'0 0'5 ... ... 22
0 ... ... 131'0 -1'1 129'7 2900 0'6 0'0 0'6 ... ... 34
0 ... ... 121'2 -1'1 120'1 3000 0'7 -0'1 1'0 ... ... 4192
1 ... ... 111'4 -1'1 110'3 3100 1'1 -0'1 1'2 ... ... 5571
150 ... ... 101'7 -1'1 100'6 3200 1'4 -0'2 1'6 1'5 1'5 1747
1 ... ... 92'4 -1'2 91'2 3300 2'1 -0'1 2'2 2'2 2'2 3697
151 ... ... 83'3 -1'1 82'2 3400 3'0 -0'1 3'1 ... ... 3290
974 ... ... 74'5 -1'1 73'4 3500 4'3 0'1 4'2 4'3 4'2 3685
2030 67'2 67'0 65'3 1'5 67'0 3600 6'1 0'0 6'1 6'1 6'1 4671
1631 ... ... 58'7 -1'1 57'6 3700 8'5 0'0 8'5 8'6 8'4 3200
2143 53'0 52'7 51'0 1'7 52'7 3800 11'6 0'0 11'6 12'2 11'6 4404
3336 45'0 44'2 45'6 -0'7 44'7 3900 16'2 0'5 15'5 16'2 15'5 1709
7547 41'6 39'0 39'4 0'3 39'7 4000 20'6 0'4 20'2 20'6 19'4 3319
6925 35'6 35'6 34'5 1'1 35'6 4100 25'7 0'4 25'3 25'7 24'6 915
5675 31'0 30'0 30'2 -0'2 30'0 4200 32'1 1'1 31'0 32'1 32'1 887
2594 28'0 26'2 26'4 -0'2 26'2 4300 37'2 0'3 36'7 ... ... 365
2415 24'1 23'2 23'1 0'1 23'2 4400 43'7 0'3 43'4 45'0 45'0 319
3102 21'7 19'7 20'2 -0'2 20'0 4500 51'0 0'5 50'3 52'0 52'0 120
3078 19'0 17'6 17'6 0'0 17'6 4600 58'4 0'6 57'6 58'0 58'0 50
1971 16'7 16'4 15'4 1'3 16'7 4700 66'2 0'6 65'4 ... ... 0
2433 13'7 13'4 13'4 0'0 13'4 4800 74'2 0'7 73'3 ... ... 1
333 12'0 12'0 11'7 0'1 12'0 4900 82'5 1'0 81'5 ... ... 0
8072 11'2 10'0 10'3 0'3 10'6 5000 91'1 1'0 90'1 ... ... 160
663 9'5 9'0 9'0 0'5 9'5 5100 99'6 0'7 98'7 ... ... 0
172 8'0 8'0 7'7 0'1 8'0 5200 108'5 0'7 107'6 ... ... 0
75 7'1 6'7 6'7 0'1 7'0 5300 117'5 0'6 116'7 ... ... 0
84 ... ... 6'2 -0'2 6'0 5400 126'6 0'6 126'0 ... ... 0
332 ... ... 5'5 -0'3 5'2 5500 136'0 0'6 135'2 ... ... 1
4 ... ... 5'0 -0'3 4'5 5600 145'3 0'6 144'5 ... ... 0
30 ... ... 4'3 -0'2 4'1 5700 154'7 0'6 154'1 ... ... 0
40 ... ... 4'0 -0'2 3'6 5800 164'3 0'6 163'5 ... ... 0
1 ... ... 3'4 -0'1 3'3 5900 174'1 0'7 173'2 ... ... 0
214 3'1 3'1 3'1 0'0 3'1 6000 183'6 0'7 182'7 ... ... 0
429 ... ... 2'7 -0'1 2'6 6100 193'4 1'0 192'4 ... ... 0
53 ... ... 2'5 -0'1 2'4 6200 203'1 0'7 202'2 ... ... 0
1 ... ... 2'3 -0'1 2'2 6300 212'7 0'7 212'0 ... ... 0
216 ... ... 2'1 -0'1 2'0 6400 222'6 0'7 221'7 ... ... 0
154 2'0 1'7 1'7 0'0 1'7 6500 232'4 0'7 231'5 ... ... 0
214 2'0 2'0 1'5 0'3 2'0 6600 242'2 0'6 241'4 ... ... 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.