DairyVisor Data

Markets - Grains

Underlying Price: 363'4
Expiration Date: 08/23/19

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 259'5 3'0 262'5 1000 0'1 0'0 0'1 ... ... 0
250 ... ... 179'5 3'0 182'5 1800 0'1 0'0 0'1 ... ... 0
0 ... ... 169'5 3'0 172'5 1900 0'1 0'0 0'1 ... ... 0
0 ... ... 159'5 3'0 162'5 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 149'5 3'0 152'5 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 139'5 3'0 142'5 2200 0'1 0'0 0'1 ... ... 0
1 ... ... 129'5 3'0 132'5 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 119'5 3'0 122'5 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 109'5 3'0 112'5 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 99'5 3'0 102'5 2600 0'1 0'0 0'1 ... ... 23
0 ... ... 89'5 3'0 92'5 2700 0'1 0'0 0'1 ... ... 556
0 ... ... 84'5 3'0 87'5 2750 0'1 0'0 0'1 ... ... 0
0 ... ... 79'5 3'0 82'5 2800 0'1 0'0 0'1 ... ... 590
0 ... ... 74'5 3'0 77'5 2850 0'1 0'0 0'1 ... ... 0
0 ... ... 69'5 3'0 72'5 2900 0'1 0'0 0'1 ... ... 319
0 ... ... 64'5 3'0 67'5 2950 0'1 0'0 0'1 ... ... 0
0 ... ... 59'5 3'0 62'5 3000 0'1 0'0 0'1 ... ... 1344
1 ... ... 54'5 3'0 57'5 3050 0'1 0'0 0'1 ... ... 0
1 ... ... 49'5 3'0 52'5 3100 0'1 0'0 0'1 ... ... 1296
0 ... ... 44'5 3'0 47'5 3150 0'1 0'0 0'1 ... ... 344
1 ... ... 39'5 3'0 42'5 3200 0'1 0'0 0'1 ... ... 1178
0 ... ... 34'5 3'0 37'5 3250 0'1 0'0 0'1 ... ... 303
41 ... ... 29'5 3'0 32'5 3300 0'1 0'0 0'1 ... ... 3075
15 ... ... 24'5 3'0 27'5 3350 0'1 0'0 0'1 0'1 0'1 1904
187 ... ... 19'6 2'7 22'5 3400 0'1 -0'1 0'2 0'2 0'1 8239
22 18'1 17'1 15'0 2'5 17'5 3450 0'1 0'0 0'1 0'1 0'1 3439
451 12'4 12'0 12'6 -0'6 12'0 3500 0'1 -0'1 0'2 0'3 0'1 6285
179 11'0 5'3 8'3 2'5 11'0 3550 0'4 -0'3 0'7 1'1 0'2 3196
7142 6'4 2'3 4'5 -0'5 4'0 3600 0'7 -1'2 2'1 3'0 0'7 13666
7231 3'1 1'2 2'1 -0'1 2'0 3650 3'7 -0'6 4'5 6'0 2'2 8707
15163 1'2 0'1 0'6 -0'3 0'3 3700 6'6 -1'4 8'2 10'3 6'6 15168
5273 0'4 0'1 0'3 -0'1 0'2 3750 11'4 -1'3 12'7 15'0 9'4 3674
10876 0'2 0'1 0'2 -0'1 0'1 3800 16'6 -0'7 17'5 18'5 14'0 20098
3577 0'1 0'1 0'1 0'0 0'1 3850 20'5 -2'0 22'5 20'5 20'5 7732
10302 ... ... 0'1 0'0 0'1 3900 26'4 -1'1 27'5 28'0 25'2 11531
4213 ... ... 0'1 0'0 0'1 3950 31'4 -1'1 32'5 31'5 31'4 9243
23718 0'1 0'1 0'1 0'0 0'1 4000 37'2 -0'3 37'5 40'4 35'4 18097
4705 ... ... 0'1 0'0 0'1 4050 42'0 -0'5 42'5 45'0 40'7 8009
20051 ... ... 0'1 0'0 0'1 4100 46'7 -0'6 47'5 51'0 45'7 18233
5394 ... ... 0'1 0'0 0'1 4150 51'6 -0'7 52'5 53'0 50'4 6500
31936 0'1 0'1 0'1 0'0 0'1 4200 57'2 -0'3 57'5 60'4 53'6 7739
7811 ... ... 0'1 0'0 0'1 4250 59'5 -3'0 62'5 60'6 59'5 2447
20441 0'1 0'1 0'1 0'0 0'1 4300 67'0 -0'5 67'5 70'4 65'7 9442
6947 ... ... 0'1 0'0 0'1 4350 72'0 -0'5 72'5 73'4 71'2 1411
23306 ... ... 0'1 0'0 0'1 4400 78'4 0'7 77'5 78'4 78'4 2324
6978 ... ... 0'1 0'0 0'1 4450 82'0 -0'5 82'5 83'4 82'0 907
40956 ... ... 0'1 0'0 0'1 4500 87'0 -0'5 87'5 88'0 85'0 4593
7743 ... ... 0'1 0'0 0'1 4550 92'0 -0'5 92'5 92'0 92'0 2316
14226 ... ... 0'1 0'0 0'1 4600 97'0 -0'5 97'5 97'0 97'0 230
5674 ... ... 0'1 0'0 0'1 4650 102'0 -0'5 102'5 102'0 102'0 690
12379 ... ... 0'1 0'0 0'1 4700 107'5 -3'0 110'5 ... ... 193
4690 ... ... 0'1 0'0 0'1 4750 112'5 -3'0 115'5 ... ... 62
15910 0'1 0'1 0'1 0'0 0'1 4800 117'5 -3'0 120'5 ... ... 141
2577 ... ... 0'1 0'0 0'1 4850 122'5 -3'0 125'5 ... ... 56
5666 ... ... 0'1 0'0 0'1 4900 127'5 -3'0 130'5 ... ... 36
2260 ... ... 0'1 0'0 0'1 4950 132'5 -3'0 135'5 ... ... 50
26526 ... ... 0'1 0'0 0'1 5000 137'5 -3'0 140'5 ... ... 82
2459 ... ... 0'1 0'0 0'1 5050 142'5 -3'0 145'5 ... ... 4
5419 ... ... 0'1 0'0 0'1 5100 147'5 -3'0 150'5 ... ... 3
1234 ... ... 0'1 0'0 0'1 5150 152'5 -3'0 155'5 ... ... 3
7096 ... ... 0'1 0'0 0'1 5200 157'5 -3'0 160'5 ... ... 0
2286 ... ... 0'1 0'0 0'1 5250 162'5 -3'0 165'5 ... ... 2
2696 ... ... 0'1 0'0 0'1 5300 167'5 -3'0 170'5 ... ... 2
517 ... ... 0'1 0'0 0'1 5350 172'5 -3'0 175'5 ... ... 1
2263 ... ... 0'1 0'0 0'1 5400 177'5 -3'0 180'5 ... ... 5
650 ... ... 0'1 0'0 0'1 5450 182'5 -3'0 185'5 ... ... 2
8146 ... ... 0'1 0'0 0'1 5500 187'5 -3'0 190'5 ... ... 5
1922 ... ... 0'1 0'0 0'1 5550 192'5 -3'0 195'5 ... ... 3
1329 ... ... 0'1 0'0 0'1 5600 197'5 -3'0 200'5 ... ... 1
141 ... ... 0'1 0'0 0'1 5650 202'5 -3'0 205'5 ... ... 1
1639 ... ... 0'1 0'0 0'1 5700 207'5 -3'0 210'5 ... ... 4
532 ... ... 0'1 0'0 0'1 5750 212'5 -3'0 215'5 ... ... 1
1104 ... ... 0'1 0'0 0'1 5800 217'5 -3'0 220'5 ... ... 3
1146 ... ... 0'1 0'0 0'1 5900 227'5 -3'0 230'5 ... ... 3
7009 ... ... 0'1 0'0 0'1 6000 237'5 -3'0 240'5 ... ... 1
4514 ... ... 0'1 0'0 0'1 6100 247'5 -3'0 250'5 ... ... 2
528 ... ... 0'1 0'0 0'1 6200 257'5 -3'0 260'5 ... ... 1
1051 ... ... 0'1 0'0 0'1 6300 267'5 -3'0 270'5 ... ... 3
1482 ... ... 0'1 0'0 0'1 6400 277'5 -3'0 280'5 ... ... 0
1816 ... ... 0'1 0'0 0'1 6500 287'5 -3'0 290'5 ... ... 0
421 ... ... 0'1 0'0 0'1 6600 297'5 -3'0 300'5 ... ... 0
952 0'1 0'1 0'1 0'0 0'1 6700 307'5 -3'0 310'5 ... ... 0
498 ... ... 0'1 0'0 0'1 6800 317'5 -3'0 320'5 ... ... 0
669 ... ... 0'1 0'0 0'1 6900 327'5 -3'0 330'5 ... ... 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.