DairyVisor Data

Markets - Grains

Underlying Price: 361'0
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 ... ... 182'5 -1'4 181'1 1800 0'1 0'0 0'1 ... ... 0
0 ... ... 172'5 -1'4 171'1 1900 0'1 0'0 0'1 ... ... 0
0 ... ... 162'5 -1'4 161'1 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 152'5 -1'4 151'1 2100 0'1 0'0 0'1 ... ... 13
0 ... ... 142'6 -1'4 141'2 2200 0'2 0'0 0'2 ... ... 0
0 ... ... 132'7 -1'4 131'3 2300 0'3 0'0 0'3 ... ... 0
0 ... ... 123'0 -1'4 121'4 2400 0'4 0'0 0'4 ... ... 4
0 ... ... 113'2 -1'4 111'6 2500 0'6 0'0 0'6 0'7 0'7 192
0 ... ... 103'4 -1'4 102'0 2600 1'0 0'0 1'0 ... ... 3
0 ... ... 93'7 -1'4 92'3 2700 1'4 0'1 1'3 ... ... 3
0 ... ... 84'4 -1'4 83'0 2800 2'0 0'0 2'0 1'7 1'7 20
0 ... ... 75'3 -1'4 73'7 2900 2'7 0'0 2'7 ... ... 118
1 ... ... 66'4 -1'4 65'0 3000 4'1 0'1 4'0 4'0 3'6 261
0 ... ... 58'1 -1'3 56'6 3100 5'6 0'1 5'5 5'5 5'3 74
0 ... ... 50'3 -1'4 48'7 3200 7'7 0'0 7'7 7'7 7'7 1222
38 ... ... 43'1 -1'3 41'6 3300 10'6 0'1 10'5 10'5 10'4 1520
1504 ... ... 36'6 -1'3 35'3 3400 14'3 0'1 14'2 14'6 14'1 2243
39 30'0 28'4 31'0 -1'3 29'5 3500 18'5 0'1 18'4 18'7 18'5 1402
184 25'4 23'6 25'7 -1'1 24'6 3600 23'6 0'3 23'3 24'6 24'2 2813
1022 20'0 20'0 21'3 -1'0 20'3 3700 29'3 0'4 28'7 ... ... 3169
2101 17'5 16'4 17'4 -0'6 16'6 3800 35'6 0'6 35'0 ... ... 1057
3613 14'0 13'0 14'3 -0'6 13'5 3900 42'5 0'6 41'7 ... ... 17
10777 11'5 10'6 11'6 -0'4 11'2 4000 50'2 1'0 49'2 ... ... 370
1025 9'0 9'0 9'6 -0'4 9'2 4100 58'2 1'0 57'2 ... ... 301
2301 7'3 7'3 8'0 -0'2 7'6 4200 66'6 1'2 65'4 ... ... 31
484 ... ... 6'6 -0'2 6'4 4300 75'4 1'2 74'2 ... ... 0
251 ... ... 5'5 -0'1 5'4 4400 84'4 1'3 83'1 ... ... 0
872 ... ... 4'6 0'0 4'6 4500 93'5 1'3 92'2 ... ... 0
747 ... ... 4'1 0'0 4'1 4600 103'0 1'3 101'5 ... ... 0
32 ... ... 3'5 0'0 3'5 4700 112'4 1'3 111'1 ... ... 0
2 2'7 2'7 3'1 0'0 3'1 4800 122'1 1'4 120'5 ... ... 0
3 ... ... 2'7 0'0 2'7 4900 131'7 1'5 130'2 ... ... 0
412 2'3 2'3 2'4 0'1 2'5 5000 141'4 1'4 140'0 ... ... 0
13 2'1 2'1 2'2 0'1 2'3 5100 151'2 1'4 149'6 ... ... 0
6 2'0 1'7 2'0 0'1 2'1 5200 161'0 1'4 159'4 ... ... 0
2 ... ... 1'7 0'0 1'7 5300 170'7 1'5 169'2 ... ... 0
0 ... ... 1'5 0'1 1'6 5400 180'5 1'4 179'1 ... ... 0
20 1'6 1'4 1'4 0'1 1'5 5500 190'4 1'4 189'0 ... ... 0
3 ... ... 1'3 0'1 1'4 5600 200'3 1'4 198'7 ... ... 0
2 ... ... 1'2 0'1 1'3 5700 210'2 1'4 208'6 ... ... 0
0 ... ... 1'1 0'1 1'2 5800 220'1 1'4 218'5 ... ... 0
0 1'1 1'1 1'0 0'1 1'1 5900 230'1 1'5 228'4 ... ... 0
86 ... ... 1'0 0'0 1'0 6000 240'0 1'5 238'3 ... ... 0
0 1'1 1'1 0'7 0'1 1'0 6100 249'7 1'4 248'3 ... ... 0
0 1'0 1'0 0'7 0'0 0'7 6200 259'7 1'5 258'2 ... ... 0
5 ... ... 0'6 0'1 0'7 6300 269'6 1'4 268'2 ... ... 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.