DairyVisor Data

Markets - Grains

Underlying Price: 370'0
Expiration Date: 11/22/19

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 267'7 2'2 270'1 1000 0'1 0'0 0'1 ... ... 0
0 ... ... 187'7 2'2 190'1 1800 0'1 0'0 0'1 ... ... 0
0 ... ... 177'7 2'2 180'1 1900 0'1 0'0 0'1 ... ... 0
250 ... ... 167'7 2'2 170'1 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 157'7 2'2 160'1 2100 0'1 0'0 0'1 ... ... 1
0 ... ... 147'7 2'2 150'1 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 137'7 2'2 140'1 2300 0'1 0'0 0'1 ... ... 100
0 ... ... 127'7 2'2 130'1 2400 0'1 0'0 0'1 ... ... 0
5 ... ... 117'7 2'2 120'1 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 107'7 2'2 110'1 2600 0'1 0'0 0'1 ... ... 8
0 ... ... 97'7 2'2 100'1 2700 0'1 0'0 0'1 ... ... 45
0 ... ... 92'7 2'2 95'1 2750 0'1 0'0 0'1 ... ... 10
0 ... ... 87'7 2'2 90'1 2800 0'1 0'0 0'1 ... ... 498
0 ... ... 82'7 2'2 85'1 2850 0'1 0'0 0'1 ... ... 344
2 ... ... 77'7 2'2 80'1 2900 0'1 0'0 0'1 ... ... 975
0 ... ... 72'7 2'2 75'1 2950 0'1 0'0 0'1 ... ... 453
42 ... ... 67'7 2'2 70'1 3000 0'1 0'0 0'1 ... ... 2354
0 ... ... 62'7 2'2 65'1 3050 0'1 0'0 0'1 ... ... 215
16 ... ... 57'7 2'2 60'1 3100 0'1 0'0 0'1 ... ... 1585
0 ... ... 52'7 2'2 55'1 3150 0'1 0'0 0'1 ... ... 1195
200 ... ... 47'7 2'2 50'1 3200 0'1 0'0 0'1 ... ... 20833
63 ... ... 42'7 2'2 45'1 3250 0'1 0'0 0'1 ... ... 4639
539 ... ... 37'7 2'2 40'1 3300 0'1 0'0 0'1 ... ... 19808
13 ... ... 32'7 2'2 35'1 3350 0'1 0'0 0'1 ... ... 3682
163 ... ... 27'7 2'2 30'1 3400 0'1 0'0 0'1 0'1 0'1 14849
91 ... ... 22'7 2'2 25'1 3450 0'1 0'0 0'1 ... ... 3832
1078 ... ... 17'7 2'2 20'1 3500 0'1 0'0 0'1 0'1 0'1 17110
908 17'2 17'2 13'0 2'1 15'1 3550 0'1 0'0 0'1 0'1 0'1 5546
6146 12'4 8'1 8'1 2'1 10'2 3600 0'2 0'0 0'2 0'2 0'2 23305
2777 7'6 4'6 4'0 1'4 5'4 3650 0'4 -0'6 1'2 1'1 0'2 11151
14497 4'0 1'4 1'3 0'7 2'2 3700 2'2 0'0 2'2 2'4 2'0 20679
11896 1'3 0'4 0'4 0'2 0'6 3750 5'6 -2'0 7'6 6'6 3'5 10682
25895 0'4 0'1 0'2 0'0 0'2 3800 10'1 -0'1 10'2 10'4 10'1 31941
10733 0'1 0'1 0'1 0'0 0'1 3850 15'1 -2'2 17'3 16'2 12'5 13483
27513 0'1 0'1 0'1 0'0 0'1 3900 20'1 -2'2 22'3 21'7 17'4 24856
14648 ... ... 0'1 0'0 0'1 3950 25'1 -2'2 27'3 24'7 24'7 3327
48302 0'1 0'1 0'1 0'0 0'1 4000 30'0 -0'1 30'1 30'1 30'0 24068
7444 0'1 0'1 0'1 0'0 0'1 4050 35'1 -2'2 37'3 ... ... 216
23628 0'1 0'1 0'1 0'0 0'1 4100 40'1 -2'2 42'3 41'7 37'6 11132
6801 0'1 0'1 0'1 0'0 0'1 4150 45'1 -2'2 47'3 ... ... 156
42799 ... ... 0'1 0'0 0'1 4200 50'1 -2'2 52'3 51'3 47'5 15714
7392 ... ... 0'1 0'0 0'1 4250 55'1 -2'2 57'3 ... ... 194
24276 ... ... 0'1 0'0 0'1 4300 60'0 -0'1 60'1 60'0 60'0 15784
1586 ... ... 0'1 0'0 0'1 4350 65'1 0'0 65'1 65'1 65'1 19
25290 ... ... 0'1 0'0 0'1 4400 70'0 -0'1 70'1 70'0 70'0 5721
1128 ... ... 0'1 0'0 0'1 4450 75'1 -2'2 77'3 ... ... 28
43661 0'1 0'1 0'1 0'0 0'1 4500 80'2 0'1 80'1 80'2 80'2 6339
415 ... ... 0'1 0'0 0'1 4550 85'1 -2'2 87'3 ... ... 21
19823 ... ... 0'1 0'0 0'1 4600 90'1 -2'2 92'3 87'2 87'2 5825
876 ... ... 0'1 0'0 0'1 4650 95'1 -2'2 97'3 ... ... 62
10245 ... ... 0'1 0'0 0'1 4700 100'1 -2'2 102'3 ... ... 670
257 ... ... 0'1 0'0 0'1 4750 105'1 -2'2 107'3 ... ... 60
23429 ... ... 0'1 0'0 0'1 4800 110'1 -2'2 112'3 ... ... 1237
726 ... ... 0'1 0'0 0'1 4850 115'1 -2'2 117'3 ... ... 2
8451 ... ... 0'1 0'0 0'1 4900 120'1 -2'2 122'3 ... ... 300
0 ... ... 0'1 0'0 0'1 4950 125'1 -2'2 127'3 ... ... 0
56214 ... ... 0'1 0'0 0'1 5000 130'1 -2'2 132'3 ... ... 244
6970 ... ... 0'1 0'0 0'1 5100 140'1 -2'2 142'3 ... ... 103
8520 0'1 0'1 0'1 0'0 0'1 5200 150'1 -2'2 152'3 ... ... 28
6893 ... ... 0'1 0'0 0'1 5300 160'1 -2'2 162'3 ... ... 625
5479 ... ... 0'1 0'0 0'1 5400 170'1 -2'2 172'3 ... ... 2
14142 ... ... 0'1 0'0 0'1 5500 180'1 -2'2 182'3 ... ... 23
5836 ... ... 0'1 0'0 0'1 5600 190'1 -2'2 192'3 ... ... 3
3787 ... ... 0'1 0'0 0'1 5700 200'1 -2'2 202'3 ... ... 36
3174 ... ... 0'1 0'0 0'1 5800 210'1 -2'2 212'3 ... ... 33
2477 ... ... 0'1 0'0 0'1 5900 220'1 -2'2 222'3 ... ... 87
21547 ... ... 0'1 0'0 0'1 6000 230'1 -2'2 232'3 ... ... 11
1868 ... ... 0'1 0'0 0'1 6100 240'1 -2'2 242'3 ... ... 11
1273 ... ... 0'1 0'0 0'1 6200 250'1 -2'2 252'3 ... ... 0
6313 ... ... 0'1 0'0 0'1 6300 260'1 -2'2 262'3 ... ... 0
629 ... ... 0'1 0'0 0'1 6400 270'1 -2'2 272'3 ... ... 0
2346 ... ... 0'1 0'0 0'1 6500 280'1 -2'2 282'3 ... ... 0
573 ... ... 0'1 0'0 0'1 6600 290'1 -2'2 292'3 ... ... 0
828 ... ... 0'1 0'0 0'1 6700 300'1 -2'2 302'3 ... ... 0
518 ... ... 0'1 0'0 0'1 6800 310'1 -2'2 312'3 ... ... 1
200 ... ... 0'1 0'0 0'1 6900 320'1 -2'2 322'3 ... ... 0
5491 ... ... 0'1 0'0 0'1 7000 330'1 -2'2 332'3 ... ... 1
632 ... ... 0'1 0'0 0'1 7200 350'1 -2'2 352'3 ... ... 2
1085 ... ... 0'1 0'0 0'1 7400 370'1 -2'2 372'3 ... ... 1
976 ... ... 0'1 0'0 0'1 7600 390'1 -2'2 392'3 ... ... 2
376 ... ... 0'1 0'0 0'1 7800 410'1 -2'2 412'3 ... ... 5
5730 ... ... 0'1 0'0 0'1 8000 430'1 -2'2 432'3 ... ... 1
1423 ... ... 0'1 0'0 0'1 9000 530'1 -2'2 532'3 ... ... 2
1251 ... ... 0'1 0'0 0'1 10000 630'1 -2'2 632'3 ... ... 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.