DairyVisor Data

Markets - Grains

Underlying Price: 435'2
Expiration Date: 07/26/19

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 171'1 -5'6 165'3 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 166'1 -5'6 160'3 2750 0'1 0'0 0'1 ... ... 11
0 ... ... 161'1 -5'6 155'3 2800 0'1 0'0 0'1 ... ... 46
0 ... ... 156'1 -5'6 150'3 2850 0'1 0'0 0'1 ... ... 228
0 148'2 148'2 151'1 -5'6 145'3 2900 0'1 0'0 0'1 ... ... 411
1 ... ... 146'1 -5'6 140'3 2950 0'1 0'0 0'1 ... ... 229
1 ... ... 141'1 -5'6 135'3 3000 0'1 0'0 0'1 ... ... 36
0 ... ... 136'1 -5'6 130'3 3050 0'1 0'0 0'1 ... ... 373
1 ... ... 131'1 -5'6 125'3 3100 0'1 0'0 0'1 ... ... 288
1 123'2 123'2 126'1 -5'6 120'3 3150 0'1 0'0 0'1 ... ... 310
0 ... ... 121'1 -5'6 115'3 3200 0'1 0'0 0'1 ... ... 333
1 ... ... 116'1 -5'6 110'3 3250 0'1 0'0 0'1 ... ... 531
0 ... ... 111'1 -5'6 105'3 3300 0'1 0'0 0'1 ... ... 681
6 ... ... 106'1 -5'6 100'3 3350 0'1 0'0 0'1 ... ... 881
0 ... ... 101'1 -5'6 95'3 3400 0'1 0'0 0'1 ... ... 903
234 ... ... 96'1 -5'6 90'3 3450 0'1 0'0 0'1 ... ... 1631
57 ... ... 91'1 -5'6 85'3 3500 0'1 0'0 0'1 ... ... 1353
65 ... ... 86'1 -5'6 80'3 3550 0'1 0'0 0'1 ... ... 904
871 ... ... 81'1 -5'6 75'3 3600 0'1 0'0 0'1 ... ... 1558
292 ... ... 76'1 -5'6 70'3 3650 0'1 0'0 0'1 ... ... 2173
904 ... ... 71'1 -5'6 65'3 3700 0'1 0'0 0'1 ... ... 2061
1441 58'2 58'2 66'1 -5'6 60'3 3750 0'1 0'0 0'1 ... ... 1245
1131 53'2 53'2 61'1 -5'6 55'3 3800 0'1 0'0 0'1 ... ... 2147
1602 ... ... 56'1 -5'6 50'3 3850 0'1 0'0 0'1 ... ... 2555
761 ... ... 51'1 -5'6 45'3 3900 0'1 0'0 0'1 0'1 0'1 4093
1171 40'2 36'3 46'2 -5'7 40'3 3950 0'1 -0'1 0'2 0'1 0'1 3176
3170 ... ... 41'2 -5'6 35'4 4000 0'2 0'0 0'2 0'3 0'1 9480
1571 30'6 30'6 36'3 -5'6 30'5 4050 0'3 0'0 0'3 0'4 0'3 5589
2008 30'7 21'0 31'5 -5'6 25'7 4100 0'5 0'0 0'5 0'7 0'4 6144
948 ... ... 26'7 -5'5 21'2 4150 1'0 0'1 0'7 1'4 0'7 9930
5713 16'7 13'0 22'3 -5'3 17'0 4200 1'6 0'3 1'3 2'7 1'4 15232
6074 12'7 9'3 18'2 -5'1 13'1 4250 2'7 0'5 2'2 4'6 2'5 11614
5975 13'2 6'4 14'4 -4'5 9'7 4300 4'5 1'1 3'4 7'2 3'6 7785
5310 10'1 4'6 11'3 -4'1 7'2 4350 7'0 1'5 5'3 10'5 6'0 9584
6123 7'2 3'3 8'7 -3'6 5'1 4400 9'7 2'0 7'7 13'5 9'4 7469
4347 5'7 2'2 6'6 -3'1 3'5 4450 13'3 2'5 10'6 17'7 12'6 4815
10585 4'7 1'4 5'1 -2'5 2'4 4500 17'2 3'1 14'1 20'5 17'0 4572
6256 3'5 1'1 3'6 -2'0 1'6 4550 21'4 3'6 17'6 ... ... 4226
10287 2'4 0'6 2'6 -1'4 1'2 4600 26'0 4'2 21'6 27'3 25'3 1548
5586 1'5 0'4 2'0 -1'1 0'7 4650 30'5 4'5 26'0 34'5 34'5 380
5859 1'2 0'3 1'4 -0'7 0'5 4700 35'3 4'7 30'4 39'1 39'1 595
3897 0'6 0'3 1'1 -0'5 0'4 4750 40'2 5'1 35'1 43'6 41'5 234
8868 0'5 0'2 0'7 -0'4 0'3 4800 45'1 5'2 39'7 44'1 44'1 72
2992 0'4 0'2 0'5 -0'3 0'2 4850 50'0 5'3 44'5 53'5 50'1 86
6146 0'1 0'1 0'4 -0'2 0'2 4900 55'0 5'4 49'4 ... ... 24
2010 ... ... 0'3 -0'1 0'2 4950 59'7 5'4 54'3 ... ... 40
12149 0'2 0'1 0'2 -0'1 0'1 5000 64'7 5'5 59'2 ... ... 647
3790 ... ... 0'2 -0'1 0'1 5050 69'7 5'5 64'2 ... ... 24
2711 0'1 0'1 0'2 -0'1 0'1 5100 74'7 5'6 69'1 ... ... 28
2144 ... ... 0'1 0'0 0'1 5150 79'7 5'6 74'1 81'0 81'0 11
2590 ... ... 0'1 0'0 0'1 5200 84'7 5'6 79'1 ... ... 1
2104 0'1 0'1 0'1 0'0 0'1 5250 89'7 5'6 84'1 ... ... 1
1194 0'1 0'1 0'1 0'0 0'1 5300 94'7 5'6 89'1 ... ... 16
1774 ... ... 0'1 0'0 0'1 5350 99'7 5'6 94'1 ... ... 12
1594 ... ... 0'1 0'0 0'1 5400 104'7 5'6 99'1 ... ... 2
1153 ... ... 0'1 0'0 0'1 5450 109'7 5'6 104'1 ... ... 5
2882 0'1 0'1 0'1 0'0 0'1 5500 114'7 5'6 109'1 ... ... 2
670 ... ... 0'1 0'0 0'1 5550 119'7 5'6 114'1 ... ... 63
445 ... ... 0'1 0'0 0'1 5600 124'7 5'6 119'1 ... ... 0
291 ... ... 0'1 0'0 0'1 5650 129'7 5'6 124'1 ... ... 1
2210 ... ... 0'1 0'0 0'1 5700 134'7 5'6 129'1 ... ... 0
415 ... ... 0'1 0'0 0'1 5750 139'7 5'6 134'1 ... ... 50
733 ... ... 0'1 0'0 0'1 5800 144'7 5'6 139'1 ... ... 4
1137 ... ... 0'1 0'0 0'1 5900 154'7 5'6 149'1 ... ... 0
3013 ... ... 0'1 0'0 0'1 6000 164'7 5'6 159'1 ... ... 186

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.