DairyVisor Data

Markets - Grains

Underlying Price: 426'4
Expiration Date: 12/24/20

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 138'7 2'6 141'5 2850 0'1 0'0 0'1 ... ... 0
0 ... ... 133'7 2'6 136'5 2900 0'1 0'0 0'1 ... ... 41
0 ... ... 128'7 2'6 131'5 2950 0'1 0'0 0'1 ... ... 0
0 ... ... 123'7 2'6 126'5 3000 0'1 0'0 0'1 ... ... 0
1 ... ... 118'7 2'6 121'5 3050 0'1 0'0 0'1 ... ... 518
0 ... ... 113'7 2'6 116'5 3100 0'1 0'0 0'1 ... ... 185
0 ... ... 108'7 2'6 111'5 3150 0'1 0'0 0'1 ... ... 245
1 ... ... 103'7 2'6 106'5 3200 0'1 0'0 0'1 ... ... 67
1 ... ... 98'7 2'6 101'5 3250 0'1 0'0 0'1 ... ... 210
3 ... ... 93'7 2'6 96'5 3300 0'1 0'0 0'1 ... ... 280
0 ... ... 88'7 2'6 91'5 3350 0'1 0'0 0'1 ... ... 248
0 ... ... 83'7 2'6 86'5 3400 0'1 0'0 0'1 ... ... 390
2 ... ... 78'7 2'6 81'5 3450 0'1 0'0 0'1 ... ... 459
3 ... ... 73'7 2'6 76'5 3500 0'1 0'0 0'1 ... ... 829
1 ... ... 68'7 2'6 71'5 3550 0'1 0'0 0'1 ... ... 652
1 ... ... 63'7 2'6 66'5 3600 0'1 0'0 0'1 ... ... 1414
2 ... ... 58'7 2'6 61'5 3650 0'1 0'0 0'1 ... ... 953
122 ... ... 53'7 2'6 56'5 3700 0'1 0'0 0'1 0'1 0'1 3017
67 ... ... 48'7 2'6 51'5 3750 0'1 0'0 0'1 ... ... 1988
517 ... ... 44'0 2'5 46'5 3800 0'1 -0'2 0'3 0'2 0'2 1650
47 ... ... 39'1 2'5 41'6 3850 0'2 -0'1 0'3 ... ... 1301
555 36'3 36'3 33'6 3'1 36'7 3900 0'3 -0'2 0'5 0'4 0'4 3922
310 ... ... 29'4 2'4 32'0 3950 0'4 -0'2 0'6 ... ... 2958
3743 ... ... 24'7 2'3 27'2 4000 0'6 -0'3 1'1 1'1 0'6 5901
1166 22'7 21'0 20'6 1'7 22'5 4050 1'1 -0'5 1'6 ... ... 3469
5957 18'6 16'1 16'4 1'6 18'2 4100 1'6 -0'6 2'4 2'4 1'5 5709
5921 13'2 13'2 11'7 2'3 14'2 4150 2'6 -1'3 4'1 4'0 2'6 7558
10979 11'1 9'3 9'7 1'0 10'7 4200 4'3 -1'6 6'1 6'5 4'3 7918
8191 8'3 7'0 7'2 0'6 8'0 4250 6'4 -2'0 8'4 8'5 6'3 8274
11978 6'4 5'0 5'3 0'3 5'6 4300 9'2 -3'1 12'3 11'2 10'0 9757
5857 4'5 3'6 3'6 0'3 4'1 4350 12'5 -2'4 15'1 14'5 12'4 645
12679 3'3 2'4 3'1 -0'2 2'7 4400 16'3 -4'7 21'2 18'4 18'4 226
6932 2'3 1'7 2'1 -0'1 2'0 4450 20'4 -2'7 23'3 ... ... 22
7922 1'6 1'3 1'5 -0'2 1'3 4500 24'7 -3'1 28'0 26'2 25'1 43
3598 1'2 1'1 1'3 -0'3 1'0 4550 29'4 -5'2 34'6 31'7 31'7 80
5242 0'7 0'6 0'7 -0'1 0'6 4600 34'2 -2'7 37'1 ... ... 19
1948 ... ... 0'5 0'0 0'5 4650 39'1 -2'6 41'7 41'6 41'6 0
2536 0'4 0'3 0'6 -0'3 0'3 4700 43'7 -3'0 46'7 ... ... 0
894 ... ... 0'4 -0'1 0'3 4750 48'7 -2'7 51'6 ... ... 12
2276 ... ... 0'2 0'0 0'2 4800 53'6 -2'7 56'5 53'7 53'7 0
345 ... ... 0'2 0'0 0'2 4850 58'6 -2'6 61'4 ... ... 0
992 ... ... 0'2 -0'1 0'1 4900 63'5 -2'7 66'4 ... ... 0
363 ... ... 0'2 -0'1 0'1 4950 68'5 -2'7 71'4 ... ... 0
759 ... ... 0'1 0'0 0'1 5000 73'5 -2'6 76'3 ... ... 0
613 ... ... 0'1 0'0 0'1 5050 78'5 -2'6 81'3 ... ... 0
224 ... ... 0'1 0'0 0'1 5100 83'5 -2'6 86'3 ... ... 0
34 ... ... 0'1 0'0 0'1 5150 88'5 -2'6 91'3 ... ... 21
96 ... ... 0'1 0'0 0'1 5200 93'5 -2'6 96'3 ... ... 0
156 ... ... 0'1 0'0 0'1 5250 98'5 -2'6 101'3 ... ... 0
29 ... ... 0'1 0'0 0'1 5300 103'5 -2'6 106'3 ... ... 0
22 ... ... 0'1 0'0 0'1 5350 108'5 -2'6 111'3 ... ... 0
0 ... ... 0'1 0'0 0'1 5400 113'5 -2'6 116'3 ... ... 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.