DairyVisor Data

Markets - Grains

Underlying Price: 338'2
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 ... ... 235'7 2'2 238'1 1000 0'1 0'0 0'1 ... ... 0
0 ... ... 165'7 2'2 168'1 1700 0'1 0'0 0'1 ... ... 0
0 ... ... 155'7 2'2 158'1 1800 0'1 0'0 0'1 ... ... 82
0 ... ... 145'7 2'2 148'1 1900 0'2 0'0 0'2 ... ... 0
0 ... ... 136'0 2'2 138'2 2000 0'2 0'0 0'2 ... ... 1016
0 ... ... 126'0 2'2 128'2 2100 0'3 0'0 0'3 ... ... 277
0 ... ... 116'1 2'2 118'3 2200 0'3 0'0 0'3 ... ... 513
0 ... ... 106'2 2'2 108'4 2300 0'3 -0'1 0'4 0'3 0'3 1215
0 ... ... 96'4 2'1 98'5 2400 0'5 -0'1 0'6 ... ... 2104
2 ... ... 86'6 2'1 88'7 2500 0'7 0'0 0'7 0'7 0'7 8511
127 ... ... 77'1 2'1 79'2 2600 1'2 0'0 1'2 1'2 1'2 2003
50 ... ... 67'6 2'0 69'6 2700 1'7 0'1 1'6 1'7 1'7 7311
0 ... ... 58'6 1'7 60'5 2800 2'5 0'0 2'5 2'6 2'5 9385
35 50'4 50'4 51'7 -1'3 50'4 2900 3'7 0'0 3'7 4'0 3'7 4460
297 ... ... 42'3 1'3 43'6 3000 5'5 -0'1 5'6 6'0 5'5 18481
331 ... ... 35'2 1'0 36'2 3100 8'4 0'2 8'2 8'5 8'4 7883
1222 29'0 28'4 29'5 -0'5 29'0 3200 11'7 0'2 11'5 12'2 11'6 11292
7683 23'4 23'4 24'0 -0'4 23'4 3300 16'1 0'1 16'0 16'7 16'1 13704
8319 19'2 18'2 19'1 0'1 19'2 3400 21'2 0'1 21'1 22'2 21'2 14036
12768 15'2 14'4 15'1 0'0 15'1 3500 27'1 -2'0 29'1 28'5 27'4 12131
9624 12'2 11'6 11'7 0'1 12'0 3600 33'7 -2'2 36'1 ... ... 11470
15362 9'5 9'0 9'3 0'1 9'4 3700 42'2 0'7 41'3 42'2 41'2 9956
16256 7'6 7'1 7'4 0'0 7'4 3800 50'1 0'5 49'4 50'1 50'0 5993
9082 6'0 5'6 6'0 0'0 6'0 3900 58'1 0'1 58'0 58'1 58'1 3923
23248 5'0 4'5 4'7 0'1 5'0 4000 68'2 1'3 66'7 68'3 67'2 7188
10051 4'0 4'0 4'0 0'0 4'0 4100 75'7 -2'4 78'3 ... ... 4900
13362 3'3 3'1 3'2 0'1 3'3 4200 85'2 -2'3 87'5 ... ... 895
9026 2'6 2'5 2'6 0'0 2'6 4300 94'6 -2'3 97'1 ... ... 640
9443 ... ... 2'4 -0'2 2'2 4400 105'6 1'4 104'2 105'6 105'6 559
12285 2'0 2'0 2'0 0'0 2'0 4500 114'0 -2'3 116'3 ... ... 127
7654 1'7 1'7 1'6 0'1 1'7 4600 123'6 -2'3 126'1 ... ... 167
5054 1'5 1'5 1'5 -0'1 1'4 4700 133'4 -2'3 135'7 ... ... 70
2820 1'3 1'3 1'3 0'0 1'3 4800 143'3 -2'2 145'5 ... ... 36
980 ... ... 1'2 0'0 1'2 4900 153'2 -2'2 155'4 ... ... 13
5241 1'1 1'0 1'1 0'0 1'1 5000 163'1 -2'2 165'3 ... ... 187
1008 ... ... 1'0 0'0 1'0 5100 173'0 -2'2 175'2 ... ... 2
1370 ... ... 0'7 0'0 0'7 5200 182'7 -2'2 185'1 ... ... 0
708 ... ... 0'6 0'0 0'6 5300 192'6 -2'2 195'0 ... ... 0
371 ... ... 0'6 0'0 0'6 5400 202'5 -2'2 204'7 ... ... 0
610 ... ... 0'5 0'0 0'5 5500 212'5 -2'2 214'7 ... ... 0
289 ... ... 0'4 0'0 0'4 5600 222'4 -2'2 224'6 ... ... 1
95 ... ... 0'4 0'0 0'4 5700 232'4 -2'2 234'6 ... ... 1
64 ... ... 0'3 0'0 0'3 5800 242'3 -2'2 244'5 ... ... 1
72 ... ... 0'3 0'0 0'3 5900 252'3 -2'2 254'5 ... ... 0
5985 ... ... 0'3 0'0 0'3 6000 262'3 -2'2 264'5 ... ... 0
359 ... ... 0'3 0'0 0'3 6100 272'3 -2'2 274'5 ... ... 0
941 ... ... 0'3 0'0 0'3 6200 282'3 -2'2 284'5 ... ... 0
437 ... ... 0'3 0'0 0'3 6300 292'3 -2'2 294'5 ... ... 0
0 ... ... 0'3 0'0 0'3 6400 302'3 -2'2 304'5 ... ... 0
51 ... ... 0'3 0'0 0'3 6500 312'3 -2'2 314'5 ... ... 0
30 ... ... 0'3 0'0 0'3 6600 322'3 -2'1 324'4 ... ... 0
60 ... ... 0'3 0'0 0'3 6700 332'2 -2'2 334'4 ... ... 0
0 ... ... 0'2 0'0 0'2 6800 342'2 -2'2 344'4 ... ... 0
0 ... ... 0'2 0'0 0'2 6900 352'2 -2'2 354'4 ... ... 0
0 ... ... 0'2 0'0 0'2 7000 362'2 -2'2 364'4 ... ... 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.