DairyVisor Data

Markets - Grains

Underlying Price: 545'4
Expiration Date: 03/26/21

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
5 ... ... 207'5 13'0 220'5 3250 0'1 0'0 0'1 ... ... 49
0 ... ... 192'5 13'0 205'5 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 187'5 13'0 200'5 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 182'5 13'0 195'5 3500 0'1 0'0 0'1 ... ... 20
50 ... ... 177'5 13'0 190'5 3550 0'1 0'0 0'1 ... ... 0
0 ... ... 172'5 13'0 185'5 3600 0'1 0'0 0'1 ... ... 39
1 ... ... 167'5 13'0 180'5 3650 0'1 0'0 0'1 ... ... 0
0 ... ... 162'5 13'0 175'5 3700 0'1 0'0 0'1 ... ... 39
7 ... ... 157'5 13'0 170'5 3750 0'1 0'0 0'1 ... ... 0
1 ... ... 152'5 13'0 165'5 3800 0'1 0'0 0'1 ... ... 66
12 ... ... 147'5 13'0 160'5 3850 0'1 0'0 0'1 ... ... 150
9 ... ... 142'5 13'0 155'5 3900 0'1 0'0 0'1 ... ... 150
0 ... ... 137'5 13'0 150'5 3950 0'1 0'0 0'1 ... ... 159
29 ... ... 132'5 13'0 145'5 4000 0'1 0'0 0'1 ... ... 128
9 ... ... 127'5 13'0 140'5 4050 0'1 0'0 0'1 ... ... 8
13 ... ... 122'5 13'0 135'5 4100 0'1 0'0 0'1 ... ... 93
14 ... ... 117'5 13'0 130'5 4150 0'1 0'0 0'1 ... ... 102
36 ... ... 112'5 13'0 125'5 4200 0'1 0'0 0'1 ... ... 175
313 ... ... 107'5 13'0 120'5 4250 0'1 0'0 0'1 ... ... 53
9 ... ... 102'5 13'0 115'5 4300 0'1 0'0 0'1 ... ... 556
18 ... ... 97'5 13'0 110'5 4350 0'1 0'0 0'1 ... ... 179
7 ... ... 92'5 13'0 105'5 4400 0'1 0'0 0'1 ... ... 664
27 100'2 100'2 87'5 13'0 100'5 4450 0'1 0'0 0'1 ... ... 230
149 95'2 95'2 82'6 12'7 95'5 4500 0'1 -0'1 0'2 0'1 0'1 530
33 ... ... 77'6 12'7 90'5 4550 0'1 -0'1 0'2 0'1 0'1 478
124 ... ... 72'6 12'7 85'5 4600 0'1 -0'1 0'2 0'2 0'1 1344
79 ... ... 67'7 12'7 80'6 4650 0'2 -0'1 0'3 ... ... 332
373 ... ... 63'0 12'6 75'6 4700 0'2 -0'2 0'4 0'3 0'3 516
370 ... ... 58'1 12'6 70'7 4750 0'3 -0'2 0'5 0'3 0'3 890
351 67'4 59'1 53'2 12'6 66'0 4800 0'4 -0'2 0'6 0'5 0'4 1018
355 56'6 56'6 48'4 12'4 61'0 4850 0'4 -0'4 1'0 ... ... 1871
564 50'5 50'5 43'6 12'4 56'2 4900 0'6 -0'4 1'2 1'1 0'6 1532
190 45'7 45'7 39'1 12'3 51'4 4950 1'0 -0'5 1'5 1'5 1'0 773
363 44'6 40'6 34'7 11'7 46'6 5000 1'2 -1'1 2'3 2'3 1'1 3265
125 ... ... 30'6 11'3 42'1 5050 1'5 -1'5 3'2 3'2 1'3 998
389 32'6 31'5 26'6 10'7 37'5 5100 2'1 -2'1 4'2 4'1 2'0 2534
329 31'4 27'7 23'1 10'3 33'4 5150 3'0 -2'5 5'5 6'3 2'7 1415
830 29'6 22'0 20'0 9'3 29'3 5200 3'7 -3'5 7'4 6'5 3'6 4275
620 25'0 22'0 17'1 8'6 25'7 5250 5'3 -4'2 9'5 6'6 5'5 2740
840 22'2 15'0 14'4 8'0 22'4 5300 7'0 -5'0 12'0 9'7 6'4 5534
1296 15'5 13'6 12'1 7'2 19'3 5350 8'7 -5'6 14'5 9'4 8'4 2739
3304 17'4 10'5 10'1 6'5 16'6 5400 11'2 -6'3 17'5 14'2 10'2 8067
4580 14'3 10'6 8'4 5'6 14'2 5450 13'6 -7'2 21'0 16'0 13'1 3536
7382 12'5 6'5 7'1 5'0 12'1 5500 16'5 -8'0 24'5 20'7 16'0 4531
2587 10'4 5'7 5'7 4'2 10'1 5550 19'5 -8'6 28'3 ... ... 994
4560 8'6 5'0 4'7 3'5 8'4 5600 23'0 -9'3 32'3 26'3 26'3 911
3899 7'2 4'4 4'0 3'0 7'0 5650 26'4 -10'0 36'4 28'6 25'7 284
4061 6'3 3'0 3'2 2'5 5'7 5700 30'3 -10'3 40'6 36'0 36'0 630
2453 5'0 3'0 2'6 2'1 4'7 5750 34'3 -10'7 45'2 ... ... 68
3564 4'1 2'2 2'2 1'6 4'0 5800 38'4 -11'2 49'6 38'0 38'0 18
881 3'3 2'2 1'7 1'3 3'2 5850 42'6 -11'5 54'3 ... ... 33
1195 2'6 2'2 1'5 1'1 2'6 5900 47'2 -11'7 59'1 47'1 47'1 42
1025 2'3 1'2 1'3 1'0 2'3 5950 51'7 -12'0 63'7 ... ... 63
4017 2'0 1'2 1'2 0'6 2'0 6000 56'4 -12'2 68'6 56'3 56'3 71
1018 1'2 1'2 1'0 0'6 1'6 6050 61'2 -12'2 73'4 ... ... 47
1146 ... ... 0'7 0'5 1'4 6100 66'0 -12'3 78'3 ... ... 13
229 ... ... 0'7 0'3 1'2 6150 70'6 -12'5 83'3 ... ... 5
2669 1'0 0'7 0'6 0'3 1'1 6200 75'5 -12'5 88'2 ... ... 21
526 ... ... 0'6 0'2 1'0 6250 80'4 -12'6 93'2 ... ... 4
689 0'6 0'5 0'5 0'2 0'7 6300 85'3 -12'6 98'1 ... ... 11
201 ... ... 0'5 0'2 0'7 6350 90'3 -12'6 103'1 ... ... 28
814 0'5 0'5 0'5 0'1 0'6 6400 95'2 -12'7 108'1 ... ... 12
80 ... ... 0'5 0'1 0'6 6450 100'2 -12'7 113'1 ... ... 18
811 ... ... 0'5 0'0 0'5 6500 105'1 -13'0 118'1 ... ... 2
141 0'4 0'4 0'4 0'1 0'5 6550 110'1 -12'7 123'0 ... ... 27
99 0'3 0'3 0'4 0'1 0'5 6600 115'1 -12'7 128'0 ... ... 30
119 ... ... 0'4 0'0 0'4 6650 120'0 -13'0 133'0 ... ... 27
304 ... ... 0'3 0'1 0'4 6700 125'0 -12'7 137'7 ... ... 51
186 ... ... 0'3 0'1 0'4 6750 130'0 -12'7 142'7 ... ... 24
126 ... ... 0'2 0'1 0'3 6800 134'7 -12'7 147'6 ... ... 11
50 ... ... 0'2 0'1 0'3 6850 139'7 -12'7 152'6 ... ... 15
304 ... ... 0'2 0'1 0'3 6900 144'7 -12'7 157'6 ... ... 14
60 ... ... 0'1 0'2 0'3 6950 149'7 -12'6 162'5 ... ... 0
61 ... ... 0'1 0'2 0'3 7000 154'7 -12'6 167'5 ... ... 4
239 ... ... 0'1 0'2 0'3 7100 164'7 -12'6 177'5 ... ... 8
51 ... ... 0'1 0'1 0'2 7200 174'6 -12'7 187'5 ... ... 6
26 ... ... 0'1 0'1 0'2 7300 184'6 -12'7 197'5 ... ... 7
170 ... ... 0'1 0'1 0'2 7400 194'6 -12'7 207'5 ... ... 7
21 0'1 0'1 0'1 0'0 0'1 7500 204'5 -13'0 217'5 210'7 210'7 12
10 ... ... 0'1 0'0 0'1 7600 214'5 -13'0 227'5 ... ... 8
32 ... ... 0'1 0'0 0'1 7700 224'5 -13'0 237'5 ... ... 6
21 ... ... 0'1 0'0 0'1 7800 234'5 -13'0 247'5 ... ... 12
9 ... ... 0'1 0'0 0'1 7900 244'5 -13'0 257'5 ... ... 14
38 ... ... 0'1 0'0 0'1 8000 254'5 -13'0 267'5 ... ... 0
50 ... ... 0'1 0'0 0'1 8100 264'5 -13'0 277'5 ... ... 8
0 ... ... 0'1 0'0 0'1 8200 274'5 -13'0 287'5 ... ... 0
0 ... ... 0'1 0'0 0'1 8300 284'5 -13'0 297'5 ... ... 0
2 ... ... 0'1 0'0 0'1 8400 294'5 -13'0 307'5 ... ... 7
90 ... ... 0'1 0'0 0'1 8500 304'5 -13'0 317'5 ... ... 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.