DairyVisor Data

Markets - Grains

Underlying Price: 392'4
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
0 ... ... 214'0 -1'6 212'2 1800 0'1 0'0 0'1 ... ... 0
0 204'5 204'5 202'2 2'3 204'5 1900 0'1 0'0 0'1 ... ... 0
0 ... ... 194'0 -1'6 192'2 2000 0'1 0'0 0'1 ... ... 0
0 184'5 184'5 182'3 2'2 184'5 2100 0'1 0'0 0'1 ... ... 13
0 ... ... 174'1 -1'6 172'3 2200 0'2 0'0 0'2 ... ... 0
0 ... ... 164'2 -1'6 162'4 2300 0'2 0'0 0'2 ... ... 0
0 ... ... 154'2 -1'6 152'4 2400 0'3 0'0 0'3 ... ... 4
0 ... ... 144'3 -1'6 142'5 2500 0'4 0'0 0'4 ... ... 292
0 ... ... 134'4 -1'5 132'7 2600 0'5 0'0 0'5 ... ... 3
0 ... ... 124'6 -1'6 123'0 2700 0'6 0'0 0'6 ... ... 3
0 ... ... 115'0 -1'6 113'2 2800 1'0 0'0 1'0 ... ... 189
0 ... ... 105'3 -1'6 103'5 2900 1'3 0'0 1'3 ... ... 191
1 ... ... 95'7 -1'6 94'1 3000 1'7 0'0 1'7 ... ... 813
0 ... ... 86'4 -1'5 84'7 3100 2'6 0'1 2'5 ... ... 218
0 75'3 75'3 76'0 -0'5 75'3 3200 3'6 0'1 3'5 ... ... 1228
11950 ... ... 69'1 -1'5 67'4 3300 5'0 -0'2 5'2 5'0 5'0 4566
1521 59'1 59'1 59'4 -0'3 59'1 3400 7'2 -0'1 7'3 7'2 7'2 4187
436 52'2 52'2 52'3 -0'1 52'2 3500 10'0 -0'1 10'1 10'0 9'6 4191
1036 47'7 47'7 46'0 1'7 47'7 3600 13'6 0'1 13'5 13'7 13'7 4440
1366 42'1 42'1 40'3 1'6 42'1 3700 18'0 -0'1 18'1 18'1 17'6 4820
3992 36'5 36'3 35'3 1'2 36'5 3800 23'1 0'3 22'6 23'5 23'5 5598
6505 32'4 31'0 31'1 0'7 32'0 3900 28'6 -0'1 28'7 28'6 27'6 1897
16611 28'0 27'0 27'3 0'5 28'0 4000 35'0 -0'1 35'1 35'0 34'0 2971
3786 25'0 24'0 24'0 0'3 24'3 4100 41'6 1'0 40'6 ... ... 474
7710 21'6 21'0 21'1 -0'1 21'0 4200 48'6 1'0 47'6 ... ... 241
3330 19'2 18'6 18'3 0'3 18'6 4300 56'1 1'1 55'0 ... ... 115
1920 17'0 16'2 16'1 0'1 16'2 4400 63'6 1'1 62'5 ... ... 100
3196 14'7 13'4 14'0 0'3 14'3 4500 71'6 1'1 70'5 ... ... 73
1354 12'0 12'0 12'7 -0'5 12'2 4600 80'0 1'1 78'7 ... ... 0
955 10'5 10'4 11'3 -0'5 10'6 4700 88'3 1'1 87'2 ... ... 0
967 10'1 10'1 9'4 0'5 10'1 4800 97'1 1'1 96'0 ... ... 0
53 ... ... 8'7 -0'4 8'3 4900 106'0 1'2 104'6 ... ... 0
3075 8'0 8'0 7'3 0'5 8'0 5000 115'1 1'3 113'6 ... ... 1
156 ... ... 7'0 -0'3 6'5 5100 124'2 1'3 122'7 ... ... 0
45 ... ... 6'1 -0'2 5'7 5200 133'4 1'3 132'1 ... ... 0
79 ... ... 5'4 -0'2 5'2 5300 142'7 1'4 141'3 ... ... 3
32 ... ... 5'0 -0'2 4'6 5400 152'3 1'4 150'7 ... ... 6
53 ... ... 4'4 -0'2 4'2 5500 159'2 -2'5 161'7 159'2 159'2 53
73 ... ... 4'1 -0'3 3'6 5600 171'3 1'3 170'0 ... ... 0
11 ... ... 3'6 -0'3 3'3 5700 181'0 1'3 179'5 ... ... 0
1 ... ... 3'4 -0'3 3'1 5800 190'6 1'3 189'3 ... ... 0
29 ... ... 3'2 -0'3 2'7 5900 200'4 1'3 199'1 ... ... 0
239 ... ... 2'7 -0'2 2'5 6000 210'2 1'4 208'6 ... ... 1
11 ... ... 2'5 -0'2 2'3 6100 220'0 1'4 218'4 ... ... 0
6 ... ... 2'4 -0'2 2'2 6200 229'7 1'5 228'2 ... ... 0
68 ... ... 2'2 -0'1 2'1 6300 239'6 1'5 238'1 ... ... 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.