DairyVisor Data

Markets - Grains

Underlying Price: 454'4
Expiration Date: 07/26/19

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 177'4 4'2 181'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 172'4 4'2 176'6 2750 0'1 0'0 0'1 ... ... 11
0 ... ... 167'4 4'2 171'6 2800 0'1 0'0 0'1 ... ... 46
0 ... ... 162'4 4'2 166'6 2850 0'1 0'0 0'1 ... ... 228
0 ... ... 157'4 4'2 161'6 2900 0'1 0'0 0'1 ... ... 411
0 ... ... 152'4 4'2 156'6 2950 0'1 0'0 0'1 ... ... 229
0 151'1 151'1 147'4 4'2 151'6 3000 0'1 0'0 0'1 ... ... 36
0 146'1 146'1 142'4 4'2 146'6 3050 0'1 0'0 0'1 ... ... 373
1 ... ... 137'4 4'2 141'6 3100 0'1 0'0 0'1 ... ... 288
1 ... ... 132'4 4'2 136'6 3150 0'1 0'0 0'1 ... ... 317
0 ... ... 127'4 4'2 131'6 3200 0'1 0'0 0'1 ... ... 423
1 ... ... 122'4 4'2 126'6 3250 0'1 0'0 0'1 ... ... 531
0 ... ... 117'4 4'2 121'6 3300 0'1 0'0 0'1 ... ... 681
6 ... ... 112'4 4'2 116'6 3350 0'1 0'0 0'1 ... ... 881
0 ... ... 107'4 4'2 111'6 3400 0'1 0'0 0'1 ... ... 887
224 ... ... 102'4 4'2 106'6 3450 0'1 0'0 0'1 ... ... 1662
194 ... ... 97'4 4'2 101'6 3500 0'1 0'0 0'1 ... ... 1334
64 ... ... 92'5 4'1 96'6 3550 0'1 0'0 0'1 ... ... 818
967 ... ... 87'5 4'2 91'7 3600 0'1 -0'1 0'2 ... ... 1583
294 ... ... 82'6 4'1 86'7 3650 0'2 0'0 0'2 ... ... 1783
929 ... ... 77'6 4'1 81'7 3700 0'2 -0'1 0'3 0'2 0'2 2157
1438 ... ... 72'7 4'1 77'0 3750 0'3 -0'1 0'4 0'3 0'3 1221
1145 72'4 72'4 68'0 4'0 72'0 3800 0'3 -0'2 0'5 0'4 0'3 2203
1898 ... ... 63'2 3'7 67'1 3850 0'4 0'0 0'4 0'4 0'4 2002
929 ... ... 58'5 3'5 62'2 3900 0'5 -0'5 1'2 0'6 0'6 3326
1185 ... ... 54'1 3'3 57'4 3950 0'7 -0'6 1'5 1'1 1'0 3350
3336 52'2 52'2 49'6 3'2 53'0 4000 1'2 0'0 1'2 1'2 1'1 6507
1534 ... ... 45'4 3'1 48'5 4050 1'5 -0'2 1'7 1'5 1'4 3061
1914 ... ... 41'4 2'7 44'3 4100 2'1 -0'4 2'5 2'1 2'1 4586
642 ... ... 37'6 2'4 40'2 4150 2'7 -0'6 3'5 2'7 2'7 3644
4595 37'0 37'0 34'3 2'1 36'4 4200 4'1 -0'5 4'6 4'1 4'0 11499
6004 34'4 33'1 31'1 2'0 33'1 4250 5'2 -1'1 6'3 5'2 5'2 5713
3173 30'7 27'5 28'2 1'6 30'0 4300 7'3 -0'7 8'2 7'3 6'6 4880
1909 28'0 26'4 25'5 1'4 27'1 4350 8'7 -1'5 10'4 8'7 8'7 2497
3745 25'5 23'2 23'2 1'2 24'4 4400 11'4 -1'3 12'7 11'4 10'5 4616
1732 22'5 21'5 21'0 1'1 22'1 4450 15'3 -3'1 18'4 16'5 15'1 1826
13007 21'0 19'4 19'0 0'7 19'7 4500 16'6 -1'3 18'1 16'6 16'3 3766
6935 19'2 19'2 17'7 1'3 19'2 4550 21'1 -3'4 24'5 22'4 21'0 4209
8913 17'6 17'2 16'0 1'2 17'2 4600 24'2 -3'5 27'7 25'4 25'4 1149
4265 14'7 14'6 13'7 0'3 14'2 4650 25'1 -2'3 27'4 25'1 25'1 386
6961 15'0 14'2 12'7 1'6 14'5 4700 31'0 -3'7 34'7 32'6 31'1 571
3636 12'0 11'3 11'1 0'3 11'4 4750 34'5 -3'7 38'4 ... ... 169
10257 12'0 11'1 10'1 1'0 11'1 4800 38'2 -4'1 42'3 ... ... 90
3389 10'0 8'6 8'7 0'1 9'0 4850 42'1 -4'2 46'3 ... ... 39
3784 8'6 7'6 7'7 0'1 8'0 4900 46'1 -4'2 50'3 ... ... 4
1525 8'0 8'0 7'1 0'7 8'0 4950 50'2 -4'1 54'3 ... ... 42
15541 7'4 6'7 6'2 0'5 6'7 5000 54'4 -4'1 58'5 ... ... 698
4869 6'3 6'3 5'4 0'7 6'3 5050 58'6 -4'2 63'0 ... ... 3
2809 6'0 5'6 4'7 0'7 5'6 5100 63'1 -4'2 67'3 64'7 64'7 17
1054 4'3 4'2 4'3 0'0 4'3 5150 67'4 -4'2 71'6 ... ... 5
2928 4'2 3'6 3'7 -0'1 3'6 5200 72'0 -4'2 76'2 ... ... 0
2770 3'7 3'3 3'3 0'0 3'3 5250 76'4 -4'2 80'6 ... ... 0
823 3'3 3'0 3'0 0'0 3'0 5300 81'1 -4'2 85'3 ... ... 0
1331 2'7 2'7 2'6 0'1 2'7 5350 85'7 -4'2 90'1 ... ... 10
975 2'6 2'3 2'4 -0'1 2'3 5400 90'4 -4'2 94'6 ... ... 2
1011 2'4 2'4 2'1 0'3 2'4 5450 95'2 -4'2 99'4 ... ... 12
3036 2'3 2'0 2'0 -0'1 1'7 5500 100'0 -4'3 104'3 ... ... 2
549 1'7 1'7 1'6 -0'1 1'5 5550 104'6 -4'3 109'1 ... ... 63
437 1'7 1'7 1'4 0'3 1'7 5600 109'4 -4'3 113'7 ... ... 0
115 1'3 1'3 1'3 0'0 1'3 5650 114'3 -4'3 118'6 ... ... 0
504 1'2 1'2 1'2 0'0 1'2 5700 119'2 -4'3 123'5 ... ... 0
213 ... ... 1'1 0'0 1'1 5750 124'2 -4'1 128'3 ... ... 50
662 ... ... 1'0 0'0 1'0 5800 129'1 -4'2 133'3 ... ... 4
1006 1'0 0'7 0'7 0'0 0'7 5900 138'7 -4'2 143'1 ... ... 0
2481 0'7 0'7 0'6 0'1 0'7 6000 148'6 -4'2 153'0 ... ... 185

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.