DairyVisor Data

Markets - Grains

Underlying Price: 649'6
Expiration Date: 12/23/22

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 367'0 -6'4 360'4 3000 0'1 0'0 0'1 ... ... 0
0 ... ... ... ... ... 4000 ... ... ... ... ... 0
0 ... ... 172'0 -6'4 165'4 4950 0'1 0'0 0'1 ... ... 200
0 ... ... 167'0 -6'4 160'4 5000 0'1 0'0 0'1 0'1 0'1 102
7 156'5 156'5 162'0 -6'4 155'4 5050 0'1 0'0 0'1 ... ... 299
0 ... ... 157'0 -6'4 150'4 5100 0'1 0'0 0'1 ... ... 140
1 ... ... 152'0 -6'4 145'4 5150 0'1 0'0 0'1 0'1 0'1 393
0 ... ... 147'0 -6'4 140'4 5200 0'1 0'0 0'1 ... ... 1
1 ... ... 142'0 -6'4 135'4 5250 0'1 0'0 0'1 ... ... 112
0 ... ... 137'0 -6'4 130'4 5300 0'1 0'0 0'1 ... ... 232
0 ... ... 132'0 -6'4 125'4 5350 0'1 0'0 0'1 ... ... 402
0 ... ... 127'0 -6'4 120'4 5400 0'2 0'1 0'1 0'2 0'2 353
0 ... ... 122'0 -6'3 115'5 5450 0'2 0'1 0'1 ... ... 199
0 ... ... 117'0 -6'3 110'5 5500 0'2 0'1 0'1 ... ... 367
0 ... ... 112'0 -6'3 105'5 5550 0'2 0'1 0'1 ... ... 281
1 ... ... 107'1 -6'4 100'5 5600 0'2 0'0 0'2 ... ... 305
1 ... ... 102'1 -6'4 95'5 5650 0'2 0'0 0'2 ... ... 362
5 ... ... 97'1 -6'4 90'5 5700 0'2 0'0 0'2 ... ... 1006
4 86'7 86'7 92'1 -6'3 85'6 5750 0'3 0'1 0'2 ... ... 1094
10 ... ... 87'1 -6'3 80'6 5800 0'3 0'1 0'2 0'3 0'3 819
9 ... ... 82'2 -6'3 75'7 5850 0'4 0'1 0'3 0'3 0'3 620
13 ... ... 77'2 -6'3 70'7 5900 0'4 0'0 0'4 0'4 0'4 535
2 ... ... 72'2 -6'3 65'7 5950 0'5 0'1 0'4 0'5 0'5 538
16 61'1 61'1 67'2 -6'2 61'0 6000 0'7 0'2 0'5 1'0 0'6 6463
7 ... ... 62'3 -6'3 56'0 6050 0'5 0'1 0'4 ... ... 481
7 ... ... 57'4 -6'3 51'1 6100 1'3 0'5 0'6 1'3 1'0 1250
5 ... ... 52'4 -6'1 46'3 6150 1'4 0'4 1'0 1'6 1'1 807
30 43'4 43'4 47'5 -6'0 41'5 6200 2'1 1'0 1'1 2'6 1'5 1873
20 40'2 40'2 42'6 -5'6 37'0 6250 2'4 1'0 1'4 3'3 1'6 2918
8 ... ... 38'1 -5'6 32'3 6300 3'1 1'2 1'7 4'4 2'1 2877
31 29'5 29'5 33'5 -5'5 28'0 6350 4'1 1'5 2'4 5'1 3'0 1395
62 18'7 17'0 23'7 -6'7 17'0 6400 5'4 2'1 3'3 7'0 3'5 3351
63 15'4 13'3 20'0 -6'5 13'3 6450 7'2 2'5 4'5 9'2 4'6 1635
187 12'0 9'7 16'3 -4'3 12'0 6500 9'3 3'3 6'0 12'0 6'6 10050
370 9'4 8'1 13'3 -5'2 8'1 6550 13'0 5'1 7'7 15'1 9'5 1948
2721 8'6 6'0 10'5 -4'0 6'5 6600 14'7 4'6 10'1 16'6 12'0 4411
2630 6'3 4'5 8'2 -3'3 4'7 6650 19'6 7'0 12'6 22'0 19'6 3674
4476 6'1 3'4 6'3 -2'7 3'4 6700 23'5 7'6 15'7 23'5 19'4 6109
1976 4'0 2'5 4'6 -2'0 2'6 6750 22'2 3'0 19'2 23'3 22'2 1535
4729 3'4 2'0 3'5 -1'5 2'0 6800 27'5 4'5 23'0 27'5 27'5 1575
2073 2'4 1'3 2'5 -1'1 1'4 6850 37'2 10'2 27'0 37'2 32'0 1872
3220 1'5 1'1 2'0 -0'6 1'2 6900 31'3 5'2 26'1 ... ... 2385
2610 1'2 1'1 1'4 -0'3 1'1 6950 35'7 5'4 30'3 34'7 34'7 1158
10631 1'1 0'6 1'1 -0'3 0'6 7000 51'1 10'5 40'4 51'1 50'7 1007
939 0'6 0'5 0'7 -0'2 0'5 7050 45'2 6'0 39'2 ... ... 116
1241 0'5 0'4 0'5 0'0 0'5 7100 50'0 6'0 44'0 ... ... 69
649 0'6 0'6 0'7 -0'3 0'4 7150 54'7 6'1 48'6 ... ... 19
3942 0'3 0'2 0'3 -0'1 0'2 7200 59'6 6'2 53'4 ... ... 5
693 0'3 0'3 0'5 -0'3 0'2 7250 64'5 6'1 58'4 ... ... 19
2097 0'2 0'2 0'2 0'0 0'2 7300 69'5 6'2 63'3 ... ... 22
2073 0'2 0'2 0'2 0'0 0'2 7350 74'5 6'2 68'3 ... ... 8
1783 ... ... 0'3 -0'1 0'2 7400 79'5 6'3 73'2 ... ... 11
198 ... ... 0'3 -0'1 0'2 7450 84'5 6'3 78'2 ... ... 482
2998 ... ... 0'3 -0'1 0'2 7500 89'5 6'3 83'2 ... ... 29
163 ... ... 0'2 -0'1 0'1 7550 94'4 6'3 88'1 ... ... 15
1058 0'1 0'1 0'1 0'0 0'1 7600 99'4 6'3 93'1 ... ... 11
246 ... ... 0'2 -0'1 0'1 7650 104'4 6'3 98'1 ... ... 17
378 ... ... 0'2 -0'1 0'1 7700 109'4 6'3 103'1 ... ... 9
226 ... ... 0'2 -0'1 0'1 7750 114'4 6'3 108'1 ... ... 4
896 ... ... 0'2 -0'1 0'1 7800 119'4 6'3 113'1 ... ... 8
214 ... ... 0'2 -0'1 0'1 7850 124'4 6'3 118'1 ... ... 12
443 0'1 0'1 0'1 0'0 0'1 7900 129'4 6'3 123'1 ... ... 6
932 ... ... 0'2 -0'1 0'1 7950 134'4 6'3 128'1 ... ... 6
2911 0'1 0'1 0'2 -0'1 0'1 8000 139'4 6'3 133'1 ... ... 3
104 ... ... 0'2 -0'1 0'1 8050 144'4 6'3 138'1 ... ... 6
316 ... ... 0'2 -0'1 0'1 8100 149'4 6'3 143'1 ... ... 6
52 ... ... 0'2 -0'1 0'1 8150 154'4 6'3 148'1 ... ... 4
37 ... ... 0'1 0'0 0'1 8200 159'4 6'4 153'0 ... ... 7
158 ... ... 0'1 0'0 0'1 8250 164'4 6'4 158'0 ... ... 5
74 ... ... 0'1 0'0 0'1 8300 169'4 6'4 163'0 ... ... 2
240 ... ... 0'1 0'0 0'1 8350 174'4 6'4 168'0 ... ... 9
164 ... ... 0'1 0'0 0'1 8400 179'4 6'4 173'0 ... ... 1
119 ... ... 0'1 0'0 0'1 8450 184'4 6'4 178'0 ... ... 3
396 ... ... 0'1 0'0 0'1 8500 189'4 6'4 183'0 ... ... 2
64 ... ... 0'1 0'0 0'1 8550 194'4 6'4 188'0 ... ... 0
95 ... ... 0'1 0'0 0'1 8600 199'4 6'4 193'0 ... ... 4
119 ... ... 0'1 0'0 0'1 8650 204'4 6'4 198'0 ... ... 1
319 ... ... 0'1 0'0 0'1 8700 209'4 6'4 203'0 ... ... 3
409 ... ... 0'1 0'0 0'1 8750 214'4 6'4 208'0 ... ... 4
161 ... ... 0'1 0'0 0'1 8800 219'4 6'4 213'0 ... ... 2
0 ... ... 0'1 0'0 0'1 8850 224'4 6'4 218'0 ... ... 0
0 ... ... ... ... ... 9000 ... ... ... ... ... 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.