DairyVisor Data

Markets - Grains

Underlying Price: 547'2
Expiration Date: 07/23/21

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 164'5 -17'3 147'2 4000 0'1 0'0 0'1 ... ... 133
11 ... ... 159'5 -17'3 142'2 4050 0'1 0'0 0'1 ... ... 551
23 ... ... 154'5 -17'3 137'2 4100 0'1 0'0 0'1 ... ... 54
1 ... ... 149'5 -17'3 132'2 4150 0'1 0'0 0'1 ... ... 121
0 ... ... 144'5 -17'3 127'2 4200 0'1 0'0 0'1 ... ... 172
27 ... ... 139'5 -17'3 122'2 4250 0'1 0'0 0'1 ... ... 719
6 ... ... 134'5 -17'3 117'2 4300 0'1 0'0 0'1 ... ... 603
21 ... ... 129'5 -17'3 112'2 4350 0'1 0'0 0'1 ... ... 221
63 ... ... 124'5 -17'3 107'2 4400 0'1 0'0 0'1 ... ... 566
6 ... ... 119'5 -17'3 102'2 4450 0'1 0'0 0'1 ... ... 517
8 ... ... 114'5 -17'3 97'2 4500 0'1 0'0 0'1 ... ... 828
42 ... ... 109'5 -17'3 92'2 4550 0'1 0'0 0'1 ... ... 311
104 ... ... 104'5 -17'3 87'2 4600 0'1 0'0 0'1 ... ... 1203
25 ... ... 99'5 -17'3 82'2 4650 0'1 0'0 0'1 ... ... 841
6 ... ... 94'5 -17'3 77'2 4700 0'1 0'0 0'1 ... ... 863
62 ... ... 89'5 -17'3 72'2 4750 0'1 0'0 0'1 ... ... 1072
34 ... ... 84'5 -17'3 67'2 4800 0'1 0'0 0'1 ... ... 1110
35 ... ... 79'5 -17'3 62'2 4850 0'1 0'0 0'1 ... ... 907
20 ... ... 74'5 -17'3 57'2 4900 0'1 0'0 0'1 ... ... 882
77 ... ... 69'5 -17'3 52'2 4950 0'1 0'0 0'1 ... ... 1264
156 52'3 52'1 64'5 -17'3 47'2 5000 0'1 0'0 0'1 0'0 0'0 5724
54 ... ... 59'5 -17'3 42'2 5050 0'1 0'0 0'1 ... ... 1735
29 ... ... 54'5 -17'3 37'2 5100 0'1 0'0 0'1 0'1 0'1 2454
43 ... ... 49'5 -17'3 32'2 5150 0'1 0'0 0'1 ... ... 1766
149 31'6 30'2 44'5 -17'3 27'2 5200 0'1 0'0 0'1 0'2 0'1 1892
173 24'4 24'4 39'5 -17'3 22'2 5250 0'1 0'0 0'1 0'1 0'1 3574
822 19'2 19'2 34'5 -17'3 17'2 5300 0'1 0'0 0'1 0'1 0'1 1509
582 15'0 10'0 29'5 -17'3 12'2 5350 0'1 0'0 0'1 0'1 0'0 1729
1627 19'7 10'4 24'6 -17'4 7'2 5400 0'0 -0'2 0'2 0'5 0'0 4374
2242 6'1 2'0 20'0 -17'6 2'2 5450 0'2 -0'2 0'4 2'0 0'0 1365
2307 15'4 0'1 15'3 -15'0 0'3 5500 2'6 1'7 0'7 5'4 0'3 1723
866 5'6 0'1 11'1 -11'0 0'1 5550 7'6 6'1 1'5 7'4 0'6 1160
3184 6'0 0'1 7'5 -7'4 0'1 5600 12'6 9'5 3'1 15'0 1'5 2570
1135 3'4 0'1 4'6 -4'5 0'1 5650 17'6 12'4 5'2 10'3 3'0 907
2552 4'0 0'1 2'7 -2'6 0'1 5700 22'6 14'3 8'3 20'2 5'4 1506
1840 2'0 0'0 1'5 -1'4 0'1 5750 27'6 15'5 12'1 22'0 12'4 1011
4785 0'4 0'2 1'0 -0'6 0'2 5800 32'6 16'2 16'4 ... ... 1930
1221 0'1 0'1 0'4 -0'3 0'1 5850 37'6 16'6 21'0 ... ... 2190
3015 0'1 0'1 0'3 -0'2 0'1 5900 42'6 16'7 25'7 27'1 27'1 2852
1809 0'2 0'2 0'2 0'0 0'2 5950 47'6 17'0 30'6 ... ... 565
6180 0'1 0'1 0'1 0'0 0'1 6000 52'6 17'1 35'5 ... ... 2454
2073 0'2 0'1 0'4 -0'3 0'1 6050 57'6 17'1 40'5 ... ... 542
2863 0'1 0'1 0'3 -0'2 0'1 6100 62'6 17'1 45'5 60'0 51'0 631
1446 0'1 0'1 0'1 0'0 0'1 6150 67'6 17'1 50'5 ... ... 908
2952 0'1 0'1 0'2 -0'1 0'1 6200 72'6 17'1 55'5 ... ... 1003
2423 ... ... 0'2 -0'1 0'1 6250 77'6 17'1 60'5 ... ... 339
4141 0'1 0'1 0'1 0'0 0'1 6300 82'6 17'1 65'5 ... ... 911
2290 ... ... 0'1 0'0 0'1 6350 87'6 17'1 70'5 ... ... 711
1544 0'1 0'1 0'1 0'0 0'1 6400 92'6 17'1 75'5 ... ... 778
1360 ... ... 0'1 0'0 0'1 6450 97'6 17'1 80'5 ... ... 178
5642 ... ... 0'1 0'0 0'1 6500 102'6 17'1 85'5 ... ... 265
607 ... ... 0'1 0'0 0'1 6550 107'6 17'1 90'5 ... ... 62
1024 ... ... 0'1 0'0 0'1 6600 112'6 17'1 95'5 ... ... 40
715 ... ... 0'1 0'0 0'1 6650 117'6 17'1 100'5 ... ... 9
2111 ... ... 0'1 0'0 0'1 6700 122'6 17'1 105'5 ... ... 167
980 ... ... 0'1 0'0 0'1 6750 127'6 17'1 110'5 ... ... 43
1568 ... ... 0'1 0'0 0'1 6800 132'6 17'1 115'5 ... ... 37
558 ... ... 0'1 0'0 0'1 6850 137'6 17'1 120'5 ... ... 376
2094 ... ... 0'1 0'0 0'1 6900 142'6 17'1 125'5 ... ... 77
507 ... ... 0'1 0'0 0'1 6950 147'6 17'1 130'5 ... ... 248
4546 ... ... 0'1 0'0 0'1 7000 152'6 17'1 135'5 ... ... 517
2339 ... ... 0'1 0'0 0'1 7050 157'6 17'1 140'5 ... ... 54
866 ... ... 0'1 0'0 0'1 7100 162'6 17'1 145'5 ... ... 46
702 ... ... 0'1 0'0 0'1 7150 167'6 17'1 150'5 ... ... 39
2699 0'1 0'0 0'1 0'0 0'1 7200 172'6 17'1 155'5 ... ... 31
917 ... ... 0'1 0'0 0'1 7250 177'6 17'1 160'5 ... ... 92
385 ... ... 0'1 0'0 0'1 7300 182'6 17'1 165'5 ... ... 43
620 ... ... 0'1 0'0 0'1 7350 187'6 17'1 170'5 ... ... 45
743 ... ... 0'1 0'0 0'1 7400 192'6 17'1 175'5 ... ... 83
1079 ... ... 0'1 0'0 0'1 7450 197'6 17'1 180'5 ... ... 26
1207 ... ... 0'1 0'0 0'1 7500 202'6 17'1 185'5 ... ... 6
200 ... ... 0'1 0'0 0'1 7550 207'6 17'1 190'5 ... ... 2
1049 ... ... 0'1 0'0 0'1 7600 212'6 17'1 195'5 ... ... 56
330 ... ... 0'1 0'0 0'1 7650 217'6 17'1 200'5 ... ... 1
896 ... ... 0'1 0'0 0'1 7700 222'6 17'1 205'5 ... ... 21
865 ... ... 0'1 0'0 0'1 7750 227'6 17'1 210'5 ... ... 2
259 ... ... 0'1 0'0 0'1 7800 232'6 17'1 215'5 ... ... 2
147 ... ... 0'1 0'0 0'1 7850 237'6 17'1 220'5 ... ... 23
256 ... ... 0'1 0'0 0'1 7900 242'6 17'1 225'5 ... ... 22
242 ... ... 0'1 0'0 0'1 7950 247'6 17'1 230'5 ... ... 0
1207 ... ... 0'1 0'0 0'1 8000 252'6 17'1 235'5 ... ... 22
351 ... ... 0'1 0'0 0'1 8050 257'6 17'1 240'5 ... ... 20
556 ... ... 0'1 0'0 0'1 8100 262'6 17'1 245'5 ... ... 3
128 ... ... 0'1 0'0 0'1 8150 267'6 17'1 250'5 ... ... 1
201 ... ... 0'1 0'0 0'1 8200 272'6 17'1 255'5 ... ... 0
101 ... ... 0'1 0'0 0'1 8250 277'6 17'1 260'5 ... ... 2
1187 ... ... 0'1 0'0 0'1 8300 282'6 17'1 265'5 ... ... 2
151 ... ... 0'1 0'0 0'1 8350 287'6 17'1 270'5 ... ... 3
67 ... ... 0'1 0'0 0'1 8400 292'6 17'1 275'5 ... ... 1
754 ... ... 0'1 0'0 0'1 8450 297'6 17'1 280'5 ... ... 0
370 ... ... 0'1 0'0 0'1 8500 302'6 17'1 285'5 ... ... 26
200 ... ... 0'1 0'0 0'1 8550 307'6 17'1 290'5 ... ... 1
26 ... ... 0'1 0'0 0'1 8600 312'6 17'1 295'5 ... ... 1
97 ... ... 0'1 0'0 0'1 8650 317'6 17'1 300'5 ... ... 4
154 ... ... 0'1 0'0 0'1 8700 322'6 17'1 305'5 ... ... 21
68 ... ... 0'1 0'0 0'1 8750 327'6 17'1 310'5 ... ... 1
333 ... ... 0'1 0'0 0'1 8800 332'6 17'1 315'5 ... ... 5
155 ... ... 0'1 0'0 0'1 8850 337'6 17'1 320'5 ... ... 1
80 ... ... 0'1 0'0 0'1 8900 342'6 17'1 325'5 ... ... 2
170 ... ... 0'1 0'0 0'1 8950 347'6 17'1 330'5 ... ... 0
947 ... ... 0'1 0'0 0'1 9000 352'6 17'1 335'5 ... ... 21

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.