DairyVisor Data

Markets - Grains

Underlying Price: 416'6
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 ... ... 319'3 -1'4 317'7 1000 0'1 0'0 0'1 ... ... 0
0 ... ... 259'3 -1'4 257'7 1600 0'1 0'0 0'1 ... ... 0
230 ... ... 249'3 -1'4 247'7 1700 0'1 0'0 0'1 ... ... 0
0 ... ... 239'3 -1'4 237'7 1800 0'1 0'0 0'1 ... ... 82
0 ... ... 229'3 -1'4 227'7 1900 0'1 0'0 0'1 ... ... 0
2 ... ... 219'3 -1'4 217'7 2000 0'1 0'0 0'1 ... ... 1326
0 ... ... 209'3 -1'4 207'7 2100 0'1 0'0 0'1 ... ... 277
0 ... ... 199'3 -1'4 197'7 2200 0'1 0'0 0'1 ... ... 513
0 ... ... 189'3 -1'4 187'7 2300 0'1 0'0 0'1 ... ... 1210
0 ... ... 179'3 -1'4 177'7 2400 0'1 0'0 0'1 ... ... 1593
2 ... ... 169'3 -1'4 167'7 2500 0'1 0'0 0'1 ... ... 8189
0 ... ... 164'3 -1'4 162'7 2550 0'1 0'0 0'1 ... ... 0
127 ... ... 159'3 -1'4 157'7 2600 0'1 0'0 0'1 ... ... 1916
0 ... ... 154'3 -1'4 152'7 2650 0'1 0'0 0'1 ... ... 52
240 ... ... 149'3 -1'4 147'7 2700 0'1 0'0 0'1 ... ... 4829
0 ... ... 144'3 -1'4 142'7 2750 0'1 0'0 0'1 ... ... 0
0 ... ... 139'3 -1'4 137'7 2800 0'1 0'0 0'1 ... ... 7585
0 ... ... 134'3 -1'4 132'7 2850 0'1 0'0 0'1 ... ... 563
41 ... ... 129'3 -1'4 127'7 2900 0'1 0'0 0'1 ... ... 6475
0 ... ... 124'3 -1'4 122'7 2950 0'1 0'0 0'1 ... ... 339
907 ... ... 119'3 -1'4 117'7 3000 0'1 0'0 0'1 0'1 0'1 21779
0 ... ... 114'3 -1'4 112'7 3050 0'1 0'0 0'1 ... ... 459
1499 ... ... 109'3 -1'4 107'7 3100 0'1 0'0 0'1 ... ... 12250
0 ... ... 104'3 -1'4 102'7 3150 0'1 0'0 0'1 ... ... 1201
2155 100'5 100'5 97'7 2'6 100'5 3200 0'1 0'0 0'1 ... ... 18749
31 ... ... 94'3 -1'4 92'7 3250 0'1 0'0 0'1 ... ... 2136
17554 89'4 86'4 87'7 -1'3 86'4 3300 0'1 0'0 0'1 0'1 0'1 26010
19 ... ... 84'3 -1'4 82'7 3350 0'1 0'0 0'1 ... ... 2094
10968 80'4 77'0 78'0 -1'0 77'0 3400 0'2 0'0 0'2 0'2 0'2 21490
615 71'2 71'2 73'0 -1'6 71'2 3450 0'2 0'0 0'2 ... ... 4360
12238 72'1 66'1 68'0 -1'1 66'7 3500 0'1 -0'1 0'2 0'2 0'1 18481
1362 ... ... 64'4 -1'4 63'0 3550 0'2 0'0 0'2 0'3 0'2 5133
15988 62'0 57'2 58'1 -0'5 57'4 3600 0'3 0'0 0'3 0'3 0'2 18865
2922 56'1 52'1 53'1 -1'0 52'1 3650 0'3 0'0 0'3 0'3 0'3 8579
20375 52'0 46'0 48'2 -0'5 47'5 3700 0'3 -0'1 0'4 0'4 0'3 20529
4691 47'0 44'2 43'3 0'7 44'2 3750 0'5 0'0 0'5 0'6 0'4 5193
16140 42'2 36'6 38'5 -1'2 37'3 3800 0'6 -0'1 0'7 0'7 0'6 12563
2503 38'0 34'1 34'0 0'1 34'1 3850 1'0 -0'2 1'2 1'2 1'0 3581
16588 33'0 27'4 29'4 -0'6 28'6 3900 1'5 -0'1 1'6 1'6 1'4 15581
2763 28'4 23'3 25'3 -0'7 24'4 3950 2'3 -0'2 2'5 2'5 2'1 5547
26527 25'0 20'0 21'4 -1'1 20'3 4000 3'3 -0'3 3'6 3'6 3'1 20915
4019 21'2 16'7 18'0 -1'1 16'7 4050 4'7 -0'3 5'2 5'4 4'3 6405
18327 17'2 13'1 14'7 -0'7 14'0 4100 6'7 -0'2 7'1 7'4 6'0 9314
3486 15'1 10'6 12'2 -0'7 11'3 4150 10'0 0'4 9'4 10'1 8'0 3225
22907 12'4 8'4 10'0 -0'5 9'3 4200 12'0 -0'2 12'2 12'4 10'4 3439
3649 10'3 7'0 8'1 -0'6 7'3 4250 15'3 0'0 15'3 15'3 13'2 805
17038 8'4 5'4 6'4 -0'6 5'6 4300 17'2 -1'4 18'6 18'0 16'6 590
3151 6'6 4'2 5'1 -0'5 4'4 4350 20'2 -2'1 22'3 22'5 20'2 23
15737 5'4 3'3 4'0 -0'5 3'3 4400 25'3 -0'7 26'2 25'5 25'3 585
3855 4'2 2'5 3'1 -0'4 2'5 4450 30'3 0'3 30'0 ... ... 0
19032 3'4 2'0 2'4 -0'4 2'0 4500 34'0 -0'6 34'6 34'4 33'7 484
1704 2'5 1'7 2'0 -0'1 1'7 4550 39'2 0'6 38'4 ... ... 1
8088 2'2 1'3 1'5 -0'2 1'3 4600 43'0 -0'7 43'7 43'0 42'6 390
1356 1'3 1'2 1'6 -0'4 1'2 4650 48'4 1'0 47'4 ... ... 1
4677 1'3 0'7 1'0 -0'1 0'7 4700 52'0 -1'2 53'2 53'2 51'7 326
255 1'1 0'6 0'6 0'0 0'6 4750 58'0 1'0 57'0 ... ... 0
2733 0'6 0'5 1'0 -0'3 0'5 4800 60'1 -2'6 62'7 60'1 60'1 315
79 0'6 0'6 0'4 0'2 0'6 4850 67'6 1'1 66'5 ... ... 0
807 0'5 0'5 0'4 0'1 0'5 4900 73'6 1'1 72'5 73'6 73'6 24
0 ... ... 0'5 -0'2 0'3 4950 77'5 1'2 76'3 ... ... 0
4251 0'3 0'3 0'2 0'1 0'3 5000 82'4 1'2 81'2 ... ... 337
30 ... ... 0'4 -0'2 0'2 5050 87'4 1'2 86'2 ... ... 0
972 0'2 0'2 0'2 0'0 0'2 5100 92'4 1'2 91'2 ... ... 2
0 ... ... 0'4 -0'3 0'1 5150 97'3 1'1 96'2 ... ... 0
1120 0'2 0'2 0'3 -0'2 0'1 5200 102'3 1'2 101'1 ... ... 15
0 ... ... ... ... 0'1 5250 107'3 ... ... ... ... 0
803 ... ... 0'3 -0'2 0'1 5300 112'3 1'2 111'1 ... ... 0
667 ... ... 0'2 -0'1 0'1 5400 122'3 1'3 121'0 ... ... 0
2434 ... ... 0'2 -0'1 0'1 5500 132'3 1'4 130'7 ... ... 723
285 ... ... 0'1 0'0 0'1 5600 142'3 1'4 140'7 ... ... 16
95 ... ... 0'1 0'0 0'1 5700 152'3 1'4 150'7 ... ... 15
181 ... ... 0'1 0'0 0'1 5800 162'3 1'4 160'7 ... ... 2
98 ... ... 0'1 0'0 0'1 5900 172'3 1'4 170'7 ... ... 0
5756 ... ... 0'1 0'0 0'1 6000 182'3 1'4 180'7 ... ... 501
359 ... ... 0'1 0'0 0'1 6100 192'3 1'4 190'7 ... ... 0
1068 ... ... 0'1 0'0 0'1 6200 202'3 1'4 200'7 ... ... 0
437 ... ... 0'1 0'0 0'1 6300 212'3 1'4 210'7 ... ... 0
0 ... ... 0'1 0'0 0'1 6400 222'3 1'4 220'7 ... ... 0
81 ... ... 0'1 0'0 0'1 6500 232'3 1'4 230'7 ... ... 0
30 ... ... 0'1 0'0 0'1 6600 242'3 1'4 240'7 ... ... 0
70 ... ... 0'1 0'0 0'1 6700 252'3 1'4 250'7 ... ... 0
407 ... ... 0'1 0'0 0'1 6800 262'3 1'4 260'7 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 272'3 1'4 270'7 ... ... 0
20 ... ... 0'1 0'0 0'1 7000 282'3 1'4 280'7 ... ... 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.