DairyVisor Data

Markets - Grains

Underlying Price: 537'0
Expiration Date: 10/22/21

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
200 ... ... 226'7 12'6 239'5 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 216'7 12'6 229'5 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 206'7 12'6 219'5 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 196'7 12'6 209'5 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 186'7 12'6 199'5 3400 0'1 0'0 0'1 ... ... 80
0 ... ... 176'7 12'6 189'5 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 166'7 12'6 179'5 3600 0'1 0'0 0'1 ... ... 5
2 ... ... 156'7 12'6 169'5 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 146'7 12'6 159'5 3800 0'1 0'0 0'1 ... ... 38
0 ... ... 141'7 12'6 154'5 3850 0'1 0'0 0'1 ... ... 0
0 ... ... 136'7 12'6 149'5 3900 0'1 0'0 0'1 ... ... 16
0 ... ... 131'7 12'6 144'5 3950 0'1 0'0 0'1 ... ... 0
0 ... ... 126'7 12'6 139'5 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 121'7 12'6 134'5 4050 0'1 0'0 0'1 ... ... 67
0 ... ... 116'7 12'6 129'5 4100 0'1 0'0 0'1 ... ... 277
0 ... ... 112'0 12'5 124'5 4150 0'1 -0'1 0'2 ... ... 78
0 ... ... 107'0 12'5 119'5 4200 0'1 -0'1 0'2 ... ... 117
0 ... ... 102'0 12'5 114'5 4250 0'1 -0'1 0'2 ... ... 171
0 ... ... 97'1 12'4 109'5 4300 0'1 -0'2 0'3 ... ... 165
2 ... ... 92'1 12'4 104'5 4350 0'1 -0'2 0'3 ... ... 166
1 ... ... 87'1 12'5 99'6 4400 0'2 -0'1 0'3 ... ... 705
2 ... ... 82'1 12'5 94'6 4450 0'2 -0'1 0'3 ... ... 113
8 ... ... 77'2 12'5 89'7 4500 0'3 -0'2 0'5 0'4 0'4 1547
4 ... ... 72'3 12'5 85'0 4550 0'4 -0'1 0'5 ... ... 1210
2 ... ... 67'4 12'4 80'0 4600 0'4 -0'2 0'6 ... ... 669
3 ... ... 62'5 12'4 75'1 4650 0'5 -0'2 0'7 ... ... 1149
15 ... ... 57'7 12'2 70'1 4700 0'5 -0'5 1'2 1'0 0'6 1415
54 ... ... 53'1 12'2 65'3 4750 0'7 0'0 0'7 0'7 0'6 1371
38 ... ... 48'5 11'7 60'4 4800 1'0 -0'7 1'7 1'7 1'0 2515
26 54'3 54'3 55'6 -1'3 54'3 4850 1'2 -1'3 2'5 1'5 1'4 2194
8 46'3 39'3 35'1 15'7 51'0 4900 1'6 0'2 1'4 1'6 1'6 3135
10 ... ... 35'5 10'7 46'4 4950 2'3 0'3 2'0 2'3 2'2 1830
1063 40'7 33'0 30'1 12'0 42'1 5000 2'7 0'2 2'5 3'1 2'4 8402
355 35'7 35'7 37'6 -1'7 35'7 5050 3'6 0'4 3'2 3'7 3'0 1826
1724 29'4 29'0 20'2 13'4 33'6 5100 4'5 0'3 4'2 5'0 4'3 6027
613 29'0 29'0 29'7 -0'7 29'0 5150 5'4 0'1 5'3 6'0 5'3 1891
2049 26'0 24'7 26'2 -0'4 25'6 5200 7'4 0'6 6'6 8'0 6'3 5490
1289 22'4 22'4 23'0 -0'4 22'4 5250 9'3 0'7 8'4 9'4 7'7 2028
3910 19'4 19'4 19'7 -0'3 19'4 5300 11'3 1'0 10'3 11'6 9'6 3568
1228 17'7 16'0 17'1 0'6 17'7 5350 14'0 1'3 12'5 14'0 11'7 998
2517 15'6 12'7 14'5 -0'5 14'0 5400 16'5 1'4 15'1 16'5 14'0 1570
1573 13'1 11'0 12'3 -0'2 12'1 5450 17'7 -8'0 25'7 20'6 17'6 298
3662 11'1 9'2 10'4 -1'1 9'3 5500 21'0 0'0 21'0 22'1 21'0 1394
1987 7'7 7'7 8'6 -0'7 7'7 5550 24'2 -9'2 33'4 29'1 24'2 475
4130 7'2 6'5 7'2 -0'2 7'0 5600 29'3 1'5 27'6 29'3 29'3 731
1244 5'4 5'4 6'1 -0'5 5'4 5650 31'5 -15'0 46'5 36'3 36'3 229
2416 4'7 4'3 5'1 -0'6 4'3 5700 37'2 1'5 35'5 37'2 37'2 531
926 4'0 4'0 4'2 -0'2 4'0 5750 40'1 0'3 39'6 41'4 40'1 84
3842 3'5 3'0 3'4 -0'3 3'1 5800 44'0 -11'6 55'6 53'4 44'3 275
901 2'5 2'5 2'7 -0'2 2'5 5850 48'3 -14'2 62'5 61'2 50'7 166
1703 2'4 2'4 2'4 0'0 2'4 5900 53'0 -23'5 76'5 64'7 64'7 56
437 2'0 2'0 2'1 -0'1 2'0 5950 57'5 -22'2 79'7 68'0 68'0 27
4584 1'6 1'4 1'6 -0'2 1'4 6000 62'2 -14'6 77'0 68'2 64'7 112
351 1'4 1'4 1'0 0'4 1'4 6050 67'0 -12'2 79'2 ... ... 7
1664 1'2 1'2 1'3 -0'1 1'2 6100 71'7 -12'2 84'1 ... ... 4
306 ... ... 0'6 0'4 1'2 6150 76'6 -12'2 89'0 ... ... 1
1041 0'7 0'7 0'4 0'5 1'1 6200 81'5 -12'3 94'0 ... ... 106
701 1'0 0'6 0'7 0'0 0'7 6250 84'6 -1'5 86'3 84'6 84'6 6
3348 0'7 0'6 0'7 -0'1 0'6 6300 91'3 -12'4 103'7 ... ... 4
474 0'6 0'6 0'7 -0'1 0'6 6350 96'3 -12'4 108'7 ... ... 3
311 ... ... 0'5 0'1 0'6 6400 101'2 -12'5 113'7 ... ... 7
557 ... ... 0'4 0'2 0'6 6450 106'2 -12'4 118'6 ... ... 1
712 0'4 0'4 0'4 0'1 0'5 6500 111'1 -12'5 123'6 ... ... 1
106 0'4 0'4 0'4 0'1 0'5 6550 116'1 -12'5 128'6 ... ... 1
354 ... ... 0'3 0'1 0'4 6600 121'0 -12'5 133'5 ... ... 1
316 ... ... 0'3 0'1 0'4 6650 126'0 -12'5 138'5 ... ... 10
475 ... ... 0'3 0'1 0'4 6700 131'0 -12'5 143'5 ... ... 3
64 ... ... 0'3 0'1 0'4 6750 136'0 -12'5 148'5 ... ... 0
215 ... ... 0'2 0'1 0'3 6800 140'7 -12'5 153'4 ... ... 4
101 ... ... 0'2 0'1 0'3 6850 145'7 -12'5 158'4 ... ... 1
17 0'2 0'2 0'3 -0'1 0'2 6900 150'7 -12'5 163'4 ... ... 1
9 ... ... 0'2 0'1 0'3 6950 155'7 -12'5 168'4 ... ... 0
148 ... ... 0'1 0'1 0'2 7000 160'6 -12'5 173'3 ... ... 1
6 ... ... 0'1 0'0 0'1 7050 165'5 -12'6 178'3 ... ... 1
173 ... ... 0'1 0'0 0'1 7100 170'5 -12'6 183'3 ... ... 0
132 ... ... 0'1 0'0 0'1 7150 175'5 -12'6 188'3 ... ... 1
282 ... ... 0'1 0'0 0'1 7200 180'5 -12'6 193'3 ... ... 0
3 ... ... 0'1 0'0 0'1 7300 190'5 -12'6 203'3 ... ... 0
63 ... ... 0'1 0'0 0'1 7400 200'5 -12'6 213'3 ... ... 0
31 ... ... 0'1 0'0 0'1 7500 210'5 -12'6 223'3 ... ... 0
37 ... ... 0'1 0'0 0'1 7600 220'5 -12'6 233'3 ... ... 0
32 ... ... 0'1 0'0 0'1 7700 230'5 -12'6 243'3 ... ... 0
1 ... ... 0'1 0'0 0'1 7800 240'5 -12'6 253'3 ... ... 0
2 ... ... 0'1 0'0 0'1 7900 250'5 -12'6 263'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8000 260'5 -12'6 273'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 270'5 -12'6 283'3 ... ... 0
39 ... ... 0'1 0'0 0'1 8200 280'5 -12'6 293'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8300 290'5 -12'6 303'3 ... ... 0
86 ... ... 0'1 0'0 0'1 8400 300'5 -12'6 313'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8500 310'5 -12'6 323'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 320'5 -12'6 333'3 ... ... 0
46 ... ... 0'1 0'0 0'1 8700 330'5 -12'6 343'3 ... ... 0
281 ... ... 0'1 0'0 0'1 8800 340'5 -12'6 353'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8900 350'5 -12'6 363'3 ... ... 0
3 ... ... 0'1 0'0 0'1 9000 360'5 -12'6 373'3 ... ... 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.