DairyVisor Data

Markets - Grains

Underlying Price: 320'2
Expiration Date: 11/20/20

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 228'5 -8'2 220'3 1000 0'1 0'0 0'1 ... ... 0
0 ... ... 168'5 -8'2 160'3 1600 0'1 0'0 0'1 ... ... 0
230 ... ... 158'5 -8'2 150'3 1700 0'1 0'0 0'1 ... ... 0
0 ... ... 148'5 -8'2 140'3 1800 0'1 0'0 0'1 ... ... 82
0 ... ... 138'5 -8'2 130'3 1900 0'1 0'0 0'1 ... ... 0
2 ... ... 128'5 -8'2 120'3 2000 0'1 0'0 0'1 ... ... 1326
0 ... ... 118'5 -8'2 110'3 2100 0'1 0'0 0'1 ... ... 277
0 ... ... 108'5 -8'2 100'3 2200 0'1 0'0 0'1 ... ... 513
0 ... ... 98'5 -8'2 90'3 2300 0'2 0'1 0'1 ... ... 1367
1 ... ... 88'5 -8'1 80'4 2400 0'2 0'1 0'1 0'2 0'1 1820
2 ... ... 78'6 -8'1 70'5 2500 0'3 0'1 0'2 0'4 0'3 8276
127 ... ... 68'7 -8'0 60'7 2600 0'5 0'2 0'3 ... ... 1918
240 ... ... 59'1 -7'6 51'3 2700 1'1 0'3 0'6 1'0 1'0 8095
0 ... ... 49'5 -7'5 42'0 2800 1'6 0'5 1'1 1'6 1'2 8744
33 ... ... 40'3 -7'1 33'2 2900 3'0 1'0 2'0 3'0 1'7 5189
589 27'4 27'4 31'7 -6'4 25'3 3000 5'1 1'6 3'3 5'1 3'4 23862
1492 22'1 18'7 24'1 -5'4 18'5 3100 8'3 2'6 5'5 8'4 6'1 16212
3758 16'0 13'1 17'5 -4'3 13'2 3200 13'0 3'7 9'1 13'1 10'0 27345
16530 12'0 9'1 12'3 -3'2 9'1 3300 18'7 5'0 13'7 19'0 14'0 29232
17236 8'3 6'2 8'4 -2'2 6'2 3400 26'0 6'0 20'0 26'0 21'4 28432
22129 5'5 4'3 5'7 -1'4 4'3 3500 34'1 6'6 27'3 34'1 28'6 14537
17956 4'0 3'2 4'1 -1'0 3'1 3600 42'7 7'2 35'5 42'7 38'0 9850
23842 2'7 2'2 3'0 -0'5 2'3 3700 52'1 7'5 44'4 52'0 49'0 8983
22184 2'1 1'6 2'2 -0'4 1'6 3800 61'4 7'6 53'6 60'2 58'0 5241
11648 1'5 1'4 1'6 -0'3 1'3 3900 71'1 7'7 63'2 ... ... 3515
36244 1'3 1'1 1'4 -0'3 1'1 4000 80'7 8'0 72'7 80'0 75'3 6030
9675 1'1 0'7 1'1 -0'1 1'0 4100 90'5 8'0 82'5 89'0 87'4 4410
10649 0'7 0'6 0'7 -0'1 0'6 4200 100'4 8'1 92'3 99'0 97'0 1128
10507 ... ... 0'6 0'0 0'6 4300 110'3 8'1 102'2 ... ... 628
9092 0'5 0'4 0'5 0'0 0'5 4400 120'3 8'2 112'1 ... ... 548
13886 0'5 0'3 0'4 0'0 0'4 4500 130'2 8'2 122'0 ... ... 479
7619 0'3 0'3 0'4 -0'1 0'3 4600 140'1 8'1 132'0 ... ... 390
4928 0'3 0'3 0'4 -0'1 0'3 4700 150'1 8'2 141'7 ... ... 308
3327 0'3 0'3 0'3 -0'1 0'2 4800 160'0 8'1 151'7 ... ... 314
871 0'3 0'3 0'2 0'0 0'2 4900 170'0 8'2 161'6 ... ... 13
4887 0'2 0'2 0'2 -0'1 0'1 5000 179'7 8'1 171'6 ... ... 205
877 ... ... 0'2 -0'1 0'1 5100 189'7 8'1 181'6 ... ... 2
1378 ... ... 0'1 0'0 0'1 5200 199'7 8'2 191'5 ... ... 0
696 ... ... 0'1 0'0 0'1 5300 209'7 8'2 201'5 ... ... 0
473 ... ... 0'1 0'0 0'1 5400 219'7 8'2 211'5 ... ... 0
3533 ... ... 0'1 0'0 0'1 5500 229'7 8'2 221'5 ... ... 0
285 ... ... 0'1 0'0 0'1 5600 239'7 8'2 231'5 ... ... 1
95 ... ... 0'1 0'0 0'1 5700 249'7 8'2 241'5 ... ... 1
180 ... ... 0'1 0'0 0'1 5800 259'7 8'2 251'5 ... ... 1
98 ... ... 0'1 0'0 0'1 5900 269'7 8'2 261'5 ... ... 0
5756 ... ... 0'1 0'0 0'1 6000 279'7 8'2 271'5 ... ... 0
359 ... ... 0'1 0'0 0'1 6100 289'7 8'2 281'5 ... ... 0
1068 ... ... 0'1 0'0 0'1 6200 299'7 8'2 291'5 ... ... 0
437 ... ... 0'1 0'0 0'1 6300 309'7 8'2 301'5 ... ... 0
0 ... ... 0'1 0'0 0'1 6400 319'7 8'2 311'5 ... ... 0
81 ... ... 0'1 0'0 0'1 6500 329'7 8'2 321'5 ... ... 0
30 ... ... 0'1 0'0 0'1 6600 339'7 8'2 331'5 ... ... 0
70 ... ... 0'1 0'0 0'1 6700 349'7 8'2 341'5 ... ... 0
407 ... ... 0'1 0'0 0'1 6800 359'7 8'2 351'5 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 369'7 8'2 361'5 ... ... 0
0 ... ... 0'1 0'0 0'1 7000 379'7 8'2 371'5 ... ... 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.