DairyVisor Data

Markets - Grains

Underlying Price: 525'6
Expiration Date: 11/26/21

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
1 ... ... 336'7 9'0 345'7 1800 0'1 0'0 0'1 ... ... 1
6 ... ... 326'7 9'0 335'7 1900 0'1 0'0 0'1 ... ... 9
105 ... ... 316'7 9'0 325'7 2000 0'1 0'0 0'1 ... ... 0
1 ... ... 306'7 9'0 315'7 2100 0'1 0'0 0'1 ... ... 14
0 ... ... 296'7 9'0 305'7 2200 0'1 0'0 0'1 ... ... 11
0 ... ... 286'7 9'0 295'7 2300 0'1 0'0 0'1 ... ... 176
7 ... ... 276'7 9'0 285'7 2400 0'1 0'0 0'1 ... ... 4
101 ... ... 266'7 9'0 275'7 2500 0'1 0'0 0'1 ... ... 855
7 ... ... 256'7 9'0 265'7 2600 0'1 0'0 0'1 ... ... 23
20 ... ... 246'7 9'0 255'7 2700 0'1 0'0 0'1 ... ... 64
43 ... ... 236'7 9'0 245'7 2800 0'1 0'0 0'1 ... ... 300
86 ... ... 226'7 9'0 235'7 2900 0'1 0'0 0'1 ... ... 431
339 226'4 226'4 216'7 9'0 225'7 3000 0'1 0'0 0'1 ... ... 1256
11 ... ... 206'7 9'0 215'7 3100 0'1 0'0 0'1 ... ... 1063
260 ... ... 196'7 9'0 205'7 3200 0'1 0'0 0'1 ... ... 2066
10151 ... ... 186'7 9'0 195'7 3300 0'1 0'0 0'1 ... ... 7669
1013 ... ... 176'7 9'0 185'7 3400 0'1 0'0 0'1 ... ... 12430
207 ... ... 166'7 9'0 175'7 3500 0'1 0'0 0'1 ... ... 7709
1109 ... ... 156'7 9'0 165'7 3600 0'1 0'0 0'1 ... ... 12958
1217 ... ... 146'7 9'0 155'7 3700 0'1 0'0 0'1 ... ... 9687
4493 146'6 146'3 136'7 9'0 145'7 3800 0'1 0'0 0'1 ... ... 9568
0 ... ... 131'7 9'0 140'7 3850 0'1 0'0 0'1 ... ... 3
5565 ... ... 126'7 9'0 135'7 3900 0'1 0'0 0'1 ... ... 9230
1 ... ... 121'7 9'0 130'7 3950 0'1 0'0 0'1 ... ... 401
14667 127'4 125'7 116'7 9'0 125'7 4000 0'1 0'0 0'1 0'2 0'2 21144
0 ... ... 111'7 9'0 120'7 4050 0'1 0'0 0'1 ... ... 5
3970 116'0 115'4 107'0 8'7 115'7 4100 0'1 -0'1 0'2 ... ... 13132
17 ... ... 102'0 8'7 110'7 4150 0'1 -0'1 0'2 ... ... 602
9167 107'0 106'2 97'0 9'0 106'0 4200 0'2 0'0 0'2 0'3 0'2 17982
0 ... ... 92'1 9'0 101'1 4250 0'3 0'0 0'3 ... ... 2009
3253 95'4 95'4 87'2 8'7 96'1 4300 0'3 -0'1 0'4 0'4 0'3 7868
2 ... ... 82'3 8'6 91'1 4350 0'3 -0'2 0'5 ... ... 307
4662 86'4 84'6 77'3 8'7 86'2 4400 0'4 -0'1 0'5 0'4 0'4 13531
0 ... ... 72'5 8'6 81'3 4450 0'5 -0'2 0'7 0'5 0'5 474
8852 78'3 76'1 67'6 8'5 76'3 4500 0'5 -0'3 1'0 0'6 0'5 15582
4 ... ... 62'7 8'5 71'4 4550 0'6 -0'3 1'1 0'6 0'6 553
7292 68'4 67'1 58'1 8'4 66'5 4600 0'7 -0'4 1'3 1'1 1'0 9347
28 ... ... 53'4 8'3 61'7 4650 1'1 -0'5 1'6 1'3 1'1 1462
5361 57'0 47'7 49'0 8'1 57'1 4700 1'3 -0'7 2'2 2'3 1'4 9440
6 ... ... 44'5 7'7 52'4 4750 1'6 -1'1 2'7 2'1 1'7 1379
7921 47'4 46'4 40'2 7'5 47'7 4800 2'1 -1'3 3'4 3'6 2'0 16023
3 43'2 43'2 36'1 7'4 43'5 4850 2'7 -1'4 4'3 4'0 2'5 3318
4197 41'0 39'4 32'2 7'0 39'2 4900 3'4 -2'0 5'4 4'2 3'2 11240
127 ... ... 28'4 6'5 35'1 4950 4'3 -2'3 6'6 6'2 4'2 3140
26403 33'2 24'0 25'1 6'1 31'2 5000 5'4 -2'7 8'3 8'3 5'0 33742
1615 27'2 25'2 21'7 5'6 27'5 5050 6'7 -3'2 10'1 7'7 6'2 1332
10609 25'3 20'0 19'0 5'2 24'2 5100 8'4 -3'6 12'2 9'7 7'6 10575
1316 21'5 18'1 16'3 4'6 21'1 5150 10'3 -4'2 14'5 12'2 9'6 3672
13935 20'0 13'6 14'0 4'3 18'3 5200 12'5 -4'5 17'2 16'0 11'5 21406
1512 16'4 14'4 11'7 3'7 15'6 5250 15'0 -5'1 20'1 15'3 14'2 1414
10892 15'1 9'1 10'0 3'4 13'4 5300 17'6 -5'4 23'2 23'6 16'6 10143
1782 12'2 10'0 8'3 3'1 11'4 5350 20'6 -5'7 26'5 21'2 20'4 1168
18038 11'0 8'0 7'1 2'5 9'6 5400 24'0 -6'3 30'3 30'4 22'7 15906
2350 8'5 7'3 5'7 2'3 8'2 5450 27'4 -6'5 34'1 29'1 29'1 1123
20241 8'1 5'0 5'0 2'0 7'0 5500 31'2 -7'0 38'2 32'5 30'5 12636
775 6'3 5'2 4'1 1'6 5'7 5550 35'1 -7'2 42'3 ... ... 105
18344 5'4 4'4 3'4 1'4 5'0 5600 39'2 -7'4 46'6 46'7 38'3 10366
2137 4'4 4'1 2'7 1'3 4'2 5650 43'4 -7'5 51'1 ... ... 32
11268 3'7 3'3 2'4 1'0 3'4 5700 47'6 -8'0 55'6 47'7 46'2 4263
1416 3'2 2'7 2'1 0'7 3'0 5750 52'2 -8'1 60'3 51'5 51'5 64
18792 3'0 2'3 1'7 0'6 2'5 5800 56'7 -8'2 65'1 56'5 56'3 5971
1549 2'3 1'4 1'5 0'6 2'3 5850 61'5 -8'2 69'7 ... ... 31
9026 2'1 1'5 1'3 0'5 2'0 5900 66'2 -8'3 74'5 66'7 66'0 2673
822 1'7 1'4 1'2 0'4 1'6 5950 71'0 -8'4 79'4 71'5 71'5 40
33506 1'5 1'0 1'1 0'3 1'4 6000 75'6 -8'5 84'3 74'4 74'4 7713
726 ... ... 1'0 0'2 1'2 6050 80'4 -8'6 89'2 ... ... 13
8993 1'2 1'1 0'7 0'2 1'1 6100 85'3 -8'6 94'1 94'1 94'1 1675
496 1'1 0'6 0'6 0'2 1'0 6150 90'2 -8'6 99'0 89'7 89'7 25
13136 1'0 0'6 0'5 0'2 0'7 6200 95'1 -8'6 103'7 ... ... 1957
1804 0'7 0'6 0'5 0'1 0'6 6250 100'0 -8'7 108'7 ... ... 8
7151 0'6 0'6 0'4 0'2 0'6 6300 105'0 -8'6 113'6 ... ... 1593
254 ... ... 0'4 0'1 0'5 6350 109'7 -8'7 118'6 ... ... 5
6944 0'5 0'5 0'4 0'1 0'5 6400 114'7 -8'7 123'6 ... ... 367
311 0'4 0'4 0'3 0'1 0'4 6450 119'6 -8'7 128'5 ... ... 1
25904 0'4 0'3 0'3 0'1 0'4 6500 124'6 -8'7 133'5 ... ... 420
236 0'3 0'3 0'3 0'1 0'4 6550 129'6 -8'7 138'5 ... ... 0
7599 0'3 0'3 0'3 0'0 0'3 6600 134'5 -9'0 143'5 ... ... 124
248 ... ... 0'2 0'1 0'3 6650 139'5 -8'7 148'4 ... ... 1
5220 ... ... 0'2 0'1 0'3 6700 144'5 -8'7 153'4 ... ... 15
143 ... ... 0'2 0'1 0'3 6750 149'5 -8'7 158'4 ... ... 0
12558 ... ... 0'2 0'1 0'3 6800 154'5 -8'7 163'4 ... ... 456
201 ... ... 0'2 0'0 0'2 6850 159'4 -9'0 168'4 ... ... 2
3679 ... ... 0'2 0'0 0'2 6900 164'4 -9'0 173'4 ... ... 90
32039 ... ... 0'1 0'1 0'2 7000 174'4 -8'7 183'3 ... ... 1114
4559 ... ... 0'1 0'0 0'1 7100 184'3 -9'0 193'3 ... ... 89
2864 ... ... 0'1 0'0 0'1 7200 194'3 -9'0 203'3 ... ... 119
3356 ... ... 0'1 0'0 0'1 7300 204'3 -9'0 213'3 ... ... 89
4938 ... ... 0'1 0'0 0'1 7400 214'3 -9'0 223'3 ... ... 112
7439 ... ... 0'1 0'0 0'1 7500 224'3 -9'0 233'3 ... ... 62
2169 ... ... 0'1 0'0 0'1 7600 234'3 -9'0 243'3 ... ... 73
2414 ... ... 0'1 0'0 0'1 7700 244'3 -9'0 253'3 ... ... 66
2608 ... ... 0'1 0'0 0'1 7800 254'3 -9'0 263'3 ... ... 77
1201 ... ... 0'1 0'0 0'1 7900 264'3 -9'0 273'3 ... ... 119
7201 ... ... 0'1 0'0 0'1 8000 274'3 -9'0 283'3 ... ... 214
680 ... ... 0'1 0'0 0'1 8100 284'3 -9'0 293'3 ... ... 106
886 0'1 0'1 0'1 0'0 0'1 8200 294'3 -9'0 303'3 ... ... 76
1617 ... ... 0'1 0'0 0'1 8300 304'3 -9'0 313'3 ... ... 32
1645 ... ... 0'1 0'0 0'1 8400 314'3 -9'0 323'3 ... ... 84
2139 ... ... 0'1 0'0 0'1 8500 324'3 -9'0 333'3 ... ... 28
929 ... ... 0'1 0'0 0'1 8600 334'3 -9'0 343'3 ... ... 56
744 ... ... 0'1 0'0 0'1 8700 344'3 -9'0 353'3 ... ... 44
509 ... ... 0'1 0'0 0'1 8800 354'3 -9'0 363'3 ... ... 2
610 ... ... 0'1 0'0 0'1 8900 364'3 -9'0 373'3 ... ... 66
4819 ... ... 0'1 0'0 0'1 9000 374'3 -9'0 383'3 ... ... 60
404 ... ... 0'1 0'0 0'1 9100 384'3 -9'0 393'3 ... ... 0
895 ... ... 0'1 0'0 0'1 9200 394'3 -9'0 403'3 ... ... 6
259 ... ... 0'1 0'0 0'1 9300 404'3 -9'0 413'3 ... ... 0
392 ... ... 0'1 0'0 0'1 9400 414'3 -9'0 423'3 ... ... 0
241 ... ... 0'1 0'0 0'1 9500 424'3 -9'0 433'3 ... ... 4
455 ... ... 0'1 0'0 0'1 9600 434'3 -9'0 443'3 ... ... 0
323 ... ... 0'1 0'0 0'1 9700 444'3 -9'0 453'3 ... ... 6
234 ... ... 0'1 0'0 0'1 9800 454'3 -9'0 463'3 ... ... 0
747 ... ... 0'1 0'0 0'1 9900 464'3 -9'0 473'3 ... ... 0
5846 ... ... 0'1 0'0 0'1 10000 474'3 -9'0 483'3 ... ... 94
726 ... ... 0'1 0'0 0'1 11000 574'3 -9'0 583'3 ... ... 45
519 ... ... 0'1 0'0 0'1 12000 674'3 -9'0 683'3 ... ... 34
1812 ... ... 0'1 0'0 0'1 13000 774'3 -9'0 783'3 ... ... 29
294 ... ... 0'1 0'0 0'1 14000 874'3 -9'0 883'3 ... ... 17

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.