DairyVisor Data

Markets - Grains

Underlying Price: 609'0
Expiration Date: 06/23/23

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 392'4 16'4 409'0 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 382'4 16'4 399'0 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 372'4 16'4 389'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 362'4 16'4 379'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 352'4 16'4 369'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 342'4 16'4 359'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 332'4 16'4 349'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 322'4 16'4 339'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 312'4 16'4 329'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 302'4 16'4 319'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 292'4 16'4 309'0 3000 0'1 0'0 0'1 ... ... 5
0 ... ... 282'4 16'4 299'0 3100 0'1 0'0 0'1 ... ... 7
0 ... ... 272'4 16'4 289'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 262'4 16'4 279'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 252'4 16'4 269'0 3400 0'1 0'0 0'1 ... ... 2
0 ... ... 242'4 16'4 259'0 3500 0'1 0'0 0'1 ... ... 10
0 ... ... 232'4 16'4 249'0 3600 0'1 0'0 0'1 ... ... 104
0 ... ... 222'4 16'4 239'0 3700 0'1 0'0 0'1 ... ... 19
14 ... ... 212'4 16'4 229'0 3800 0'1 0'0 0'1 ... ... 336
13 ... ... 202'4 16'4 219'0 3900 0'1 0'0 0'1 ... ... 325
1 ... ... 192'4 16'4 209'0 4000 0'1 0'0 0'1 ... ... 1022
1 ... ... 182'4 16'4 199'0 4100 0'1 0'0 0'1 ... ... 323
3 ... ... 172'4 16'4 189'0 4200 0'1 0'0 0'1 ... ... 760
1 ... ... 167'4 16'4 184'0 4250 0'1 0'0 0'1 ... ... 538
1 ... ... 162'4 16'4 179'0 4300 0'1 0'0 0'1 ... ... 728
2 ... ... 157'4 16'4 174'0 4350 0'1 0'0 0'1 ... ... 399
4 ... ... 152'4 16'4 169'0 4400 0'1 0'0 0'1 ... ... 572
4 ... ... 147'5 16'3 164'0 4450 0'1 -0'1 0'2 ... ... 132
19 ... ... 142'5 16'3 159'0 4500 0'1 -0'1 0'2 0'1 0'1 18251
12 ... ... 137'5 16'3 154'0 4550 0'1 -0'1 0'2 ... ... 164
9 ... ... 132'5 16'3 149'0 4600 0'2 0'0 0'2 ... ... 1141
17 ... ... 127'5 16'4 144'1 4650 0'2 0'0 0'2 0'2 0'2 788
99 ... ... 122'6 16'3 139'1 4700 0'2 -0'1 0'3 0'3 0'2 2569
21 ... ... 117'6 16'3 134'1 4750 0'2 -0'1 0'3 ... ... 701
51 ... ... 112'7 16'2 129'1 4800 0'2 -0'2 0'4 ... ... 1271
12 ... ... 107'7 16'2 124'1 4850 0'2 -0'2 0'4 ... ... 199
581 ... ... 103'0 16'2 119'2 4900 0'3 -0'2 0'5 ... ... 1406
5 ... ... 98'0 16'2 114'2 4950 0'3 -0'2 0'5 0'5 0'5 525
548 ... ... 93'1 16'2 109'3 5000 0'4 -0'2 0'6 0'4 0'4 10384
33 ... ... 88'2 16'1 104'3 5050 0'4 -0'3 0'7 1'0 0'4 1983
255 ... ... 83'2 16'2 99'4 5100 0'5 -0'2 0'7 1'0 0'6 2448
97 ... ... 78'4 16'1 94'5 5150 0'6 -0'3 1'1 0'6 0'6 696
265 ... ... 73'5 16'1 89'6 5200 0'7 -0'3 1'2 1'0 0'7 7068
237 ... ... 68'7 16'0 84'7 5250 1'0 -0'4 1'4 1'4 1'0 1739
226 ... ... 64'2 15'7 80'1 5300 1'2 -0'5 1'7 2'4 1'1 4350
39 ... ... 59'5 15'6 75'3 5350 1'4 -0'6 2'2 2'7 1'3 1436
449 50'1 47'5 55'1 15'4 70'5 5400 1'6 -1'0 2'6 3'5 1'5 6469
69 59'6 45'6 50'6 15'2 66'0 5450 2'1 -1'2 3'3 4'4 2'0 2858
1317 62'2 41'4 46'4 14'7 61'3 5500 2'4 -1'5 4'1 5'4 2'3 13589
206 46'6 46'6 42'4 14'3 56'7 5550 3'0 -2'0 5'0 5'7 2'7 1995
2453 53'3 31'4 38'5 13'7 52'4 5600 3'5 -2'4 6'1 8'1 3'3 9961
553 38'0 28'0 34'7 13'4 48'3 5650 4'4 -3'0 7'4 9'6 4'2 1710
3556 24'2 24'2 31'3 12'7 44'2 5700 5'3 -3'5 9'0 11'4 5'0 7748
916 31'6 21'2 28'0 12'3 40'3 5750 6'4 -4'1 10'5 13'6 6'0 5274
15379 37'4 18'0 24'7 11'7 36'6 5800 7'7 -4'5 12'4 16'2 7'2 8930
2071 33'3 16'2 22'0 11'3 33'3 5850 9'3 -5'1 14'4 18'4 8'7 3062
7572 30'2 13'1 19'3 10'5 30'0 5900 11'0 -5'7 16'7 21'6 10'5 6874
1776 26'4 11'4 16'7 10'1 27'0 5950 13'0 -6'3 19'3 17'7 12'4 2447
11057 24'3 9'5 14'5 9'4 24'1 6000 15'1 -7'0 22'1 28'0 14'3 15754
4877 20'7 9'7 12'5 8'6 21'3 6050 17'3 -7'6 25'1 27'4 16'5 2490
10030 19'3 7'0 10'7 8'1 19'0 6100 20'0 -8'3 28'3 24'4 19'0 7699
3013 17'1 6'6 9'3 7'4 16'7 6150 22'7 -9'0 31'7 25'4 21'7 449
15694 15'1 4'7 8'0 6'7 14'7 6200 25'7 -9'5 35'4 40'4 25'0 7069
4504 12'6 4'3 6'7 6'1 13'0 6250 29'0 -10'3 39'3 42'3 33'7 947
8740 11'5 3'5 6'0 5'4 11'4 6300 32'4 -10'7 43'3 51'4 32'2 6875
4690 10'0 2'7 5'1 4'7 10'0 6350 35'7 -11'5 47'4 50'3 35'6 1054
17136 8'6 2'5 4'3 4'3 8'6 6400 39'5 -12'1 51'6 56'4 56'3 4833
1707 7'7 2'5 3'6 3'7 7'5 6450 43'4 -12'5 56'1 65'4 60'5 142
13425 6'6 2'0 3'2 3'4 6'6 6500 47'5 -13'0 60'5 66'3 66'3 3826
1033 4'2 2'5 2'6 3'1 5'7 6550 51'6 -13'3 65'1 70'0 70'0 104
10577 5'1 1'4 2'3 2'6 5'1 6600 56'0 -13'6 69'6 ... ... 3823
902 1'6 1'6 2'1 2'3 4'4 6650 60'3 -14'1 74'4 ... ... 78
6193 4'0 1'3 1'7 2'0 3'7 6700 64'6 -14'3 79'1 89'1 83'4 2225
1753 2'7 2'0 1'5 1'6 3'3 6750 69'2 -14'5 83'7 ... ... 603
7943 3'0 1'0 1'3 1'5 3'0 6800 73'7 -14'6 88'5 ... ... 2184
860 2'5 1'0 1'2 1'3 2'5 6850 78'4 -15'0 93'4 ... ... 64
2513 2'4 0'6 1'1 1'2 2'3 6900 83'2 -15'1 98'3 108'2 105'5 919
415 0'7 0'7 1'0 1'1 2'1 6950 88'0 -15'2 103'2 ... ... 16
15545 1'7 0'5 0'7 1'0 1'7 7000 92'5 -15'4 108'1 ... ... 1880
490 ... ... 0'6 0'7 1'5 7050 97'3 -15'5 113'0 ... ... 41
2544 0'5 0'5 0'6 0'6 1'4 7100 102'2 -15'6 118'0 ... ... 235
1000 ... ... 0'5 0'6 1'3 7150 107'1 -15'6 122'7 ... ... 47
3464 ... ... 0'5 0'5 1'2 7200 112'0 -15'7 127'7 ... ... 134
504 ... ... 0'4 0'5 1'1 7250 116'7 -15'7 132'6 ... ... 74
4164 1'1 0'4 0'4 0'4 1'0 7300 121'6 -16'0 137'6 ... ... 515
396 0'3 0'3 0'4 0'4 1'0 7350 126'6 -16'0 142'6 ... ... 42
3639 ... ... 0'3 0'4 0'7 7400 131'5 -16'0 147'5 ... ... 305
237 ... ... 0'3 0'3 0'6 7450 136'4 -16'1 152'5 ... ... 7
6997 0'6 0'6 0'3 0'3 0'6 7500 141'4 -16'1 157'5 ... ... 403
203 ... ... 0'3 0'2 0'5 7550 146'3 -16'2 162'5 ... ... 4
4296 0'6 0'6 0'3 0'2 0'5 7600 151'3 -16'2 167'5 ... ... 4
287 ... ... 0'2 0'3 0'5 7650 156'3 -16'1 172'4 ... ... 1
1179 ... ... 0'2 0'2 0'4 7700 161'2 -16'2 177'4 ... ... 1
216 ... ... 0'2 0'2 0'4 7750 166'2 -16'2 182'4 ... ... 2
2499 ... ... 0'2 0'2 0'4 7800 171'2 -16'2 187'4 ... ... 510
72 ... ... 0'2 0'1 0'3 7850 176'1 -16'3 192'4 ... ... 2
997 ... ... 0'2 0'1 0'3 7900 181'1 -16'3 197'4 ... ... 1
168 ... ... 0'2 0'1 0'3 7950 186'1 -16'3 202'4 ... ... 0
11758 0'3 0'3 0'2 0'0 0'2 8000 191'0 -16'4 207'4 ... ... 1
126 ... ... 0'2 0'0 0'2 8050 196'0 -16'4 212'4 ... ... 0
932 ... ... 0'1 0'1 0'2 8100 201'0 -16'4 217'4 ... ... 80
2238 0'1 0'1 0'1 0'1 0'2 8200 211'0 -16'4 227'4 ... ... 101
960 0'1 0'1 0'1 0'0 0'1 8300 221'0 -16'4 237'4 ... ... 71
590 ... ... 0'1 0'0 0'1 8400 231'0 -16'4 247'4 ... ... 14
2708 ... ... 0'1 0'0 0'1 8500 241'0 -16'4 257'4 ... ... 2
833 ... ... 0'1 0'0 0'1 8600 251'0 -16'4 267'4 ... ... 1
1174 0'1 0'1 0'1 0'0 0'1 8700 261'0 -16'4 277'4 ... ... 21
585 ... ... 0'1 0'0 0'1 8800 271'0 -16'4 287'4 ... ... 1
246 ... ... 0'1 0'0 0'1 8900 281'0 -16'4 297'4 ... ... 11
2344 ... ... 0'1 0'0 0'1 9000 291'0 -16'4 307'4 ... ... 12
1148 ... ... 0'1 0'0 0'1 9100 301'0 -16'4 317'4 ... ... 1
389 ... ... 0'1 0'0 0'1 9200 311'0 -16'4 327'4 ... ... 1
542 ... ... 0'1 0'0 0'1 9300 321'0 -16'4 337'4 ... ... 0
154 ... ... 0'1 0'0 0'1 9400 331'0 -16'4 347'4 ... ... 0
3142 ... ... 0'1 0'0 0'1 9500 341'0 -16'4 357'4 ... ... 0
676 ... ... 0'1 0'0 0'1 9600 351'0 -16'4 367'4 ... ... 5
537 ... ... 0'1 0'0 0'1 9700 361'0 -16'4 377'4 ... ... 0
1007 ... ... 0'1 0'0 0'1 9800 371'0 -16'4 387'4 ... ... 0
136 ... ... 0'1 0'0 0'1 9900 381'0 -16'4 397'4 ... ... 0
792 ... ... 0'1 0'0 0'1 10000 391'0 -16'4 407'4 ... ... 0
405 ... ... 0'1 0'0 0'1 10100 401'0 -16'4 417'4 ... ... 0
117 ... ... 0'1 0'0 0'1 10200 411'0 -16'4 427'4 ... ... 0
32 ... ... 0'1 0'0 0'1 10300 421'0 -16'4 437'4 ... ... 0
76 ... ... 0'1 0'0 0'1 10400 431'0 -16'4 447'4 ... ... 0
235 ... ... 0'1 0'0 0'1 10500 441'0 -16'4 457'4 ... ... 0
227 ... ... 0'1 0'0 0'1 10600 451'0 -16'4 467'4 ... ... 0
200 ... ... 0'1 0'0 0'1 10700 461'0 -16'4 477'4 ... ... 0
313 ... ... 0'1 0'0 0'1 10800 471'0 -16'4 487'4 ... ... 0
218 ... ... 0'1 0'0 0'1 10900 481'0 -16'4 497'4 ... ... 0
805 ... ... 0'1 0'0 0'1 11000 491'0 -16'4 507'4 ... ... 0
657 ... ... 0'1 0'0 0'1 11100 501'0 -16'4 517'4 ... ... 0
375 ... ... 0'1 0'0 0'1 11200 511'0 -16'4 527'4 ... ... 0
474 ... ... 0'1 0'0 0'1 11300 521'0 -16'4 537'4 ... ... 0
1186 ... ... 0'1 0'0 0'1 11400 531'0 -16'4 547'4 ... ... 0
162 ... ... 0'1 0'0 0'1 20000 1391'0 -16'4 1407'4 ... ... 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.