DairyVisor Data

Markets - Grains

Underlying Price: 525'6
Expiration Date: 10/22/21

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
67 ... ... 216'7 9'0 225'7 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 206'7 9'0 215'7 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 196'7 9'0 205'7 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 186'7 9'0 195'7 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 176'7 9'0 185'7 3400 0'1 0'0 0'1 ... ... 80
0 ... ... 166'7 9'0 175'7 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 156'7 9'0 165'7 3600 0'1 0'0 0'1 ... ... 5
2 ... ... 146'7 9'0 155'7 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 136'7 9'0 145'7 3800 0'1 0'0 0'1 ... ... 38
0 ... ... 131'7 9'0 140'7 3850 0'1 0'0 0'1 ... ... 0
0 ... ... 126'7 9'0 135'7 3900 0'1 0'0 0'1 ... ... 16
0 ... ... 121'7 9'0 130'7 3950 0'1 0'0 0'1 ... ... 0
0 ... ... 116'7 9'0 125'7 4000 0'1 0'0 0'1 ... ... 0
1 121'4 121'4 111'7 9'0 120'7 4050 0'1 0'0 0'1 ... ... 67
1 116'4 116'4 106'7 9'0 115'7 4100 0'1 0'0 0'1 ... ... 219
0 111'4 111'4 101'7 9'0 110'7 4150 0'1 0'0 0'1 ... ... 78
0 ... ... 96'7 9'0 105'7 4200 0'1 0'0 0'1 ... ... 187
0 ... ... 91'7 9'0 100'7 4250 0'1 0'0 0'1 ... ... 195
0 ... ... 86'7 9'0 95'7 4300 0'1 0'0 0'1 ... ... 147
2 ... ... 81'7 9'0 90'7 4350 0'1 0'0 0'1 ... ... 162
2 ... ... 76'7 9'0 85'7 4400 0'1 0'0 0'1 ... ... 809
2 ... ... 71'7 9'0 80'7 4450 0'1 0'0 0'1 ... ... 116
4 ... ... 66'7 9'0 75'7 4500 0'1 0'0 0'1 ... ... 1453
4 ... ... 61'7 9'0 70'7 4550 0'1 0'0 0'1 ... ... 1229
3 ... ... 56'7 9'0 65'7 4600 0'1 0'0 0'1 ... ... 827
5 ... ... 51'7 9'0 60'7 4650 0'1 0'0 0'1 0'1 0'1 1136
16 ... ... 46'7 9'0 55'7 4700 0'1 0'0 0'1 0'1 0'1 1224
54 ... ... 42'0 8'7 50'7 4750 0'1 -0'1 0'2 0'1 0'1 1245
38 ... ... 37'1 8'6 45'7 4800 0'1 -0'2 0'3 0'2 0'1 2174
26 ... ... 32'2 8'6 41'0 4850 0'2 -0'2 0'4 0'2 0'1 2454
12 ... ... 27'3 8'6 36'1 4900 0'3 -0'2 0'5 0'5 0'2 2667
8 ... ... 22'7 8'3 31'2 4950 0'4 -0'5 1'1 1'0 0'4 1675
1104 27'3 27'3 18'4 7'7 26'3 5000 0'5 -1'1 1'6 2'0 0'4 9423
379 ... ... 14'4 7'3 21'7 5050 1'1 -1'5 2'6 2'3 1'1 2375
1219 17'5 13'4 10'7 6'6 17'5 5100 1'7 -2'2 4'1 4'2 1'4 5555
666 15'1 6'7 7'7 5'6 13'5 5150 2'7 -3'2 6'1 6'2 2'3 2256
1773 10'6 4'5 5'4 4'5 10'1 5200 4'3 -4'3 8'6 6'4 3'7 9123
2233 7'7 3'2 3'5 3'5 7'2 5250 6'4 -5'3 11'7 8'4 5'4 3570
5362 6'3 2'0 2'2 2'5 4'7 5300 9'1 -6'3 15'4 16'5 7'7 4743
2763 3'7 1'2 1'4 1'6 3'2 5350 12'4 -7'2 19'6 14'6 11'7 2104
4193 2'6 1'4 0'7 1'1 2'0 5400 16'2 -7'7 24'1 18'4 16'1 4442
1563 1'6 1'0 0'5 0'5 1'2 5450 20'4 -8'3 28'7 21'2 19'7 624
5169 1'1 0'4 0'4 0'3 0'7 5500 25'1 -8'5 33'6 26'5 24'2 1472
2635 0'4 0'3 0'3 0'2 0'5 5550 29'7 -8'6 38'5 31'3 29'4 407
4410 0'4 0'3 0'2 0'1 0'3 5600 34'5 -8'7 43'4 ... ... 968
1848 0'2 0'2 0'2 0'0 0'2 5650 39'4 -9'0 48'4 ... ... 224
3786 0'2 0'2 0'2 0'0 0'2 5700 44'4 -9'0 53'4 ... ... 527
1718 ... ... 0'1 0'0 0'1 5750 49'3 -9'0 58'3 ... ... 85
4899 ... ... 0'1 0'0 0'1 5800 54'3 -9'0 63'3 ... ... 279
1754 0'1 0'1 0'1 0'0 0'1 5850 59'3 -9'0 68'3 ... ... 162
2527 ... ... 0'1 0'0 0'1 5900 64'3 -9'0 73'3 ... ... 55
1020 ... ... 0'1 0'0 0'1 5950 69'3 -9'0 78'3 ... ... 33
4699 0'1 0'1 0'1 0'0 0'1 6000 74'3 -9'0 83'3 ... ... 112
403 ... ... 0'1 0'0 0'1 6050 79'3 -9'0 88'3 ... ... 9
2114 ... ... 0'1 0'0 0'1 6100 84'3 -9'0 93'3 ... ... 6
391 ... ... 0'1 0'0 0'1 6150 89'3 -9'0 98'3 ... ... 1
1440 ... ... 0'1 0'0 0'1 6200 94'3 -9'0 103'3 ... ... 106
1439 ... ... 0'1 0'0 0'1 6250 99'3 -9'0 108'3 ... ... 9
3336 ... ... 0'1 0'0 0'1 6300 104'3 -9'0 113'3 ... ... 3
483 ... ... 0'1 0'0 0'1 6350 109'3 -9'0 118'3 ... ... 5
288 ... ... 0'1 0'0 0'1 6400 114'3 -9'0 123'3 ... ... 7
559 ... ... 0'1 0'0 0'1 6450 119'3 -9'0 128'3 ... ... 1
696 ... ... 0'1 0'0 0'1 6500 124'3 -9'0 133'3 ... ... 1
106 ... ... 0'1 0'0 0'1 6550 129'3 -9'0 138'3 ... ... 1
354 ... ... 0'1 0'0 0'1 6600 134'3 -9'0 143'3 ... ... 1
315 ... ... 0'1 0'0 0'1 6650 139'3 -9'0 148'3 ... ... 10
475 ... ... 0'1 0'0 0'1 6700 144'3 -9'0 153'3 ... ... 3
64 ... ... 0'1 0'0 0'1 6750 149'3 -9'0 158'3 ... ... 0
213 ... ... 0'1 0'0 0'1 6800 154'3 -9'0 163'3 ... ... 5
142 ... ... 0'1 0'0 0'1 6850 159'3 -9'0 168'3 ... ... 1
19 ... ... 0'1 0'0 0'1 6900 164'3 -9'0 173'3 ... ... 1
9 ... ... 0'1 0'0 0'1 6950 169'3 -9'0 178'3 ... ... 0
148 ... ... 0'1 0'0 0'1 7000 174'3 -9'0 183'3 ... ... 1
6 ... ... 0'1 0'0 0'1 7050 179'3 -9'0 188'3 ... ... 1
173 ... ... 0'1 0'0 0'1 7100 184'3 -9'0 193'3 ... ... 0
132 ... ... 0'1 0'0 0'1 7150 189'3 -9'0 198'3 ... ... 1
282 ... ... 0'1 0'0 0'1 7200 194'3 -9'0 203'3 ... ... 0
3 ... ... 0'1 0'0 0'1 7300 204'3 -9'0 213'3 ... ... 0
63 ... ... 0'1 0'0 0'1 7400 214'3 -9'0 223'3 ... ... 0
31 ... ... 0'1 0'0 0'1 7500 224'3 -9'0 233'3 ... ... 0
37 ... ... 0'1 0'0 0'1 7600 234'3 -9'0 243'3 ... ... 0
32 ... ... 0'1 0'0 0'1 7700 244'3 -9'0 253'3 ... ... 0
1 ... ... 0'1 0'0 0'1 7800 254'3 -9'0 263'3 ... ... 0
2 ... ... 0'1 0'0 0'1 7900 264'3 -9'0 273'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8000 274'3 -9'0 283'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 284'3 -9'0 293'3 ... ... 0
39 ... ... 0'1 0'0 0'1 8200 294'3 -9'0 303'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8300 304'3 -9'0 313'3 ... ... 0
86 ... ... 0'1 0'0 0'1 8400 314'3 -9'0 323'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8500 324'3 -9'0 333'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 334'3 -9'0 343'3 ... ... 0
46 ... ... 0'1 0'0 0'1 8700 344'3 -9'0 353'3 ... ... 0
281 ... ... 0'1 0'0 0'1 8800 354'3 -9'0 363'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8900 364'3 -9'0 373'3 ... ... 0
3 ... ... 0'1 0'0 0'1 9000 374'3 -9'0 383'3 ... ... 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.