DairyVisor Data

Markets - Grains

Underlying Price: 394'4
Expiration Date: 08/27/21

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 218'4 -2'0 216'4 1800 0'1 0'0 0'1 ... ... 0
0 ... ... 208'5 -2'1 206'4 1900 0'1 0'0 0'1 ... ... 0
1 ... ... 198'5 -2'0 196'5 2000 0'1 0'0 0'1 ... ... 0
1 ... ... 188'5 -2'0 186'5 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 178'5 -2'0 176'5 2200 0'1 -0'1 0'2 ... ... 0
0 ... ... 168'5 -2'0 166'5 2300 0'2 0'0 0'2 ... ... 0
0 ... ... 158'6 -2'0 156'6 2400 0'2 0'0 0'2 ... ... 0
0 ... ... 148'7 -2'1 146'6 2500 0'3 0'0 0'3 ... ... 0
0 ... ... 138'7 -1'7 137'0 2600 0'4 0'0 0'4 ... ... 42
0 ... ... 129'1 -2'0 127'1 2700 0'5 0'0 0'5 ... ... 0
0 ... ... 119'2 -1'7 117'3 2800 0'7 0'0 0'7 ... ... 0
0 ... ... 109'5 -2'0 107'5 2900 1'2 0'1 1'1 ... ... 1
0 ... ... 100'0 -1'7 98'1 3000 1'5 0'0 1'5 1'5 1'5 384
0 ... ... 90'6 -2'0 88'6 3100 2'2 0'0 2'2 ... ... 434
0 ... ... 81'5 -2'0 79'5 3200 3'1 0'0 3'1 3'2 3'1 2460
0 ... ... 72'7 -1'7 71'0 3300 4'4 0'0 4'4 ... ... 586
0 ... ... 64'6 -1'7 62'7 3400 6'3 0'1 6'2 6'4 6'3 1453
55 ... ... 57'2 -1'7 55'3 3500 8'5 -0'2 8'7 8'5 8'5 1787
523 ... ... 50'3 -1'5 48'6 3600 12'0 -0'2 12'2 12'0 11'6 3586
507 ... ... 44'3 -1'4 42'7 3700 16'0 -0'3 16'3 16'0 16'0 765
1023 ... ... 38'7 -1'3 37'4 3800 20'1 -1'0 21'1 20'1 20'1 1187
2243 ... ... 34'1 -1'2 32'7 3900 26'3 0'6 25'5 ... ... 76
3550 ... ... 29'7 -1'1 28'6 4000 32'2 0'7 31'3 32'5 32'5 1123
614 25'6 25'6 25'1 0'5 25'6 4100 38'5 1'0 37'5 ... ... 0
2375 23'4 21'7 22'0 -0'1 21'7 4200 45'4 1'1 44'3 ... ... 13
1214 ... ... 20'0 -0'7 19'1 4300 52'5 1'2 51'3 ... ... 13
421 18'1 17'2 16'5 0'5 17'2 4400 60'1 1'2 58'7 ... ... 8
2259 16'1 16'1 14'4 1'5 16'1 4500 68'0 1'3 66'5 ... ... 0
195 ... ... 13'2 -0'5 12'5 4600 76'1 1'3 74'6 ... ... 0
587 ... ... 11'5 -0'4 11'1 4700 84'4 1'3 83'1 ... ... 0
167 9'7 9'7 9'6 0'1 9'7 4800 93'1 1'4 91'5 ... ... 0
135 ... ... 9'0 -0'4 8'4 4900 102'0 1'5 100'3 ... ... 0
1736 7'3 7'3 7'4 -0'1 7'3 5000 111'0 1'5 109'3 ... ... 0
3 ... ... 7'0 -0'3 6'5 5100 120'0 1'4 118'4 ... ... 0
334 ... ... 6'2 -0'3 5'7 5200 129'2 1'5 127'5 ... ... 0
4 ... ... 5'5 -0'4 5'1 5300 138'5 1'5 137'0 ... ... 0
76 ... ... 5'0 -0'3 4'5 5400 148'0 1'5 146'3 ... ... 0
72 ... ... 4'3 -0'2 4'1 5500 157'4 1'5 155'7 ... ... 6
0 ... ... 3'7 -0'1 3'6 5600 167'1 1'6 165'3 ... ... 0
151 ... ... 3'4 -0'1 3'3 5700 176'6 1'6 175'0 ... ... 0
480 ... ... 3'2 -0'2 3'0 5800 186'4 1'7 184'5 ... ... 0
0 ... ... 2'7 -0'1 2'6 5900 196'1 1'7 194'2 ... ... 0
171 ... ... 2'5 -0'1 2'4 6000 205'7 1'7 204'0 ... ... 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.