DairyVisor Data

Markets - Grains

Underlying Price: 377'4
Expiration Date: 02/22/19

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 189'7 1'0 190'7 1800 0'1 0'0 0'1 ... ... 0
0 ... ... 179'7 1'0 180'7 1900 0'1 0'0 0'1 ... ... 0
1 ... ... 169'7 1'0 170'7 2000 0'1 0'0 0'1 ... ... 0
2 ... ... 159'7 1'0 160'7 2100 0'1 0'0 0'1 ... ... 0
3 ... ... 149'7 1'0 150'7 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 139'7 1'0 140'7 2300 0'1 0'0 0'1 ... ... 36
2 ... ... 129'7 1'0 130'7 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 119'7 1'0 120'7 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 109'7 1'0 110'7 2600 0'1 0'0 0'1 ... ... 0
1 ... ... 99'7 1'0 100'7 2700 0'1 0'0 0'1 ... ... 167
1 ... ... 89'7 1'0 90'7 2800 0'1 0'0 0'1 ... ... 75
0 ... ... 84'7 1'0 85'7 2850 0'1 0'0 0'1 ... ... 0
1 ... ... 79'7 1'0 80'7 2900 0'1 0'0 0'1 ... ... 257
0 ... ... 74'7 1'0 75'7 2950 0'1 0'0 0'1 ... ... 0
3 ... ... 69'7 1'0 70'7 3000 0'1 0'0 0'1 ... ... 962
0 ... ... 64'7 1'0 65'7 3050 0'1 0'0 0'1 ... ... 200
0 ... ... 59'7 1'0 60'7 3100 0'1 0'0 0'1 ... ... 3190
0 ... ... 54'7 1'0 55'7 3150 0'1 0'0 0'1 ... ... 0
3 ... ... 49'7 1'0 50'7 3200 0'1 0'0 0'1 ... ... 8920
0 ... ... 44'7 1'0 45'7 3250 0'1 0'0 0'1 ... ... 1923
20 ... ... 39'7 1'0 40'7 3300 0'1 0'0 0'1 ... ... 5442
1 ... ... 34'7 1'0 35'7 3350 0'1 0'0 0'1 ... ... 432
226 ... ... 29'7 1'0 30'7 3400 0'1 0'0 0'1 ... ... 5089
0 ... ... 24'7 1'0 25'7 3450 0'1 0'0 0'1 ... ... 1214
1551 ... ... 19'7 1'0 20'7 3500 0'1 0'0 0'1 ... ... 13157
1 ... ... 14'7 1'0 15'7 3550 0'1 0'0 0'1 0'1 0'1 3541
3740 13'3 9'4 10'0 0'7 10'7 3600 0'1 0'0 0'1 0'1 0'1 20096
598 12'0 11'0 6'0 6'0 12'0 3650 0'1 -0'1 0'2 0'1 0'1 9775
12020 6'5 2'4 2'5 4'0 6'5 3700 0'2 -1'5 1'7 1'5 0'2 18514
15543 3'5 0'6 0'6 2'7 3'5 3750 1'0 -4'0 5'0 3'1 1'0 20128
49561 1'2 0'2 0'2 1'0 1'2 3800 3'6 -5'6 9'4 9'3 3'5 32006
21649 0'3 0'3 0'1 0'2 0'3 3850 10'6 -3'4 14'2 12'0 10'6 5567
37322 0'1 0'1 0'1 0'0 0'1 3900 15'2 -4'1 19'3 19'0 15'2 6368
13749 0'1 0'1 0'1 0'0 0'1 3950 24'3 -1'0 25'3 26'4 23'2 219
50417 ... ... 0'1 0'0 0'1 4000 29'3 -1'0 30'3 31'4 28'2 3803
22787 ... ... 0'1 0'0 0'1 4050 34'3 -1'0 35'3 ... ... 154
18807 0'1 0'1 0'1 0'0 0'1 4100 38'0 -1'3 39'3 38'0 38'0 6315
3287 ... ... 0'1 0'0 0'1 4150 44'3 -1'0 45'3 ... ... 3
19952 0'1 0'1 0'1 0'0 0'1 4200 49'3 -1'0 50'3 49'5 49'5 2727
1280 ... ... 0'1 0'0 0'1 4250 54'3 -1'0 55'3 ... ... 5
7557 ... ... 0'1 0'0 0'1 4300 59'3 -1'0 60'3 ... ... 1488
713 ... ... 0'1 0'0 0'1 4350 64'3 -1'0 65'3 ... ... 9
4044 0'1 0'1 0'1 0'0 0'1 4400 69'3 -1'0 70'3 ... ... 265
749 ... ... 0'1 0'0 0'1 4450 74'3 -1'0 75'3 ... ... 1
7614 0'1 0'1 0'1 0'0 0'1 4500 79'3 -1'0 80'3 ... ... 389
1231 ... ... 0'1 0'0 0'1 4550 84'3 -1'0 85'3 ... ... 0
2989 ... ... 0'1 0'0 0'1 4600 89'3 -1'0 90'3 ... ... 6
143 ... ... 0'1 0'0 0'1 4650 94'3 -1'0 95'3 ... ... 0
7662 ... ... 0'1 0'0 0'1 4700 99'3 -1'0 100'3 ... ... 3
74 ... ... 0'1 0'0 0'1 4750 104'3 -1'0 105'3 ... ... 0
6142 ... ... 0'1 0'0 0'1 4800 109'3 -1'0 110'3 ... ... 0
2203 ... ... 0'1 0'0 0'1 4900 119'3 -1'0 120'3 ... ... 1
8740 ... ... 0'1 0'0 0'1 5000 129'3 -1'0 130'3 ... ... 0
2041 ... ... 0'1 0'0 0'1 5100 139'3 -1'0 140'3 ... ... 0
2507 ... ... 0'1 0'0 0'1 5200 149'3 -1'0 150'3 ... ... 0
428 ... ... 0'1 0'0 0'1 5300 159'3 -1'0 160'3 ... ... 0
535 ... ... 0'1 0'0 0'1 5400 169'3 -1'0 170'3 ... ... 2
195 ... ... 0'1 0'0 0'1 5500 179'3 -1'0 180'3 ... ... 10
228 ... ... 0'1 0'0 0'1 5600 189'3 -1'0 190'3 ... ... 0
320 ... ... 0'1 0'0 0'1 5700 199'3 -1'0 200'3 ... ... 0
2160 ... ... 0'1 0'0 0'1 5800 209'3 -1'0 210'3 ... ... 3
362 ... ... 0'1 0'0 0'1 5900 219'3 -1'0 220'3 ... ... 2
192 ... ... 0'1 0'0 0'1 6000 229'3 -1'0 230'3 ... ... 4
70 ... ... 0'1 0'0 0'1 6100 239'3 -1'0 240'3 ... ... 0
85 ... ... 0'1 0'0 0'1 6200 249'3 -1'0 250'3 ... ... 0
0 ... ... 0'1 0'0 0'1 6300 259'3 -1'0 260'3 ... ... 0
805 ... ... 0'1 0'0 0'1 6400 269'3 -1'0 270'3 ... ... 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.