DairyVisor Data

Markets - Grains

Underlying Price: 348'4
Expiration Date: 04/26/19

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 166'7 0'6 167'5 1800 0'1 0'0 0'1 ... ... 0
0 ... ... 156'7 0'6 157'5 1900 0'1 0'0 0'1 ... ... 0
6 ... ... 146'7 0'6 147'5 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 136'7 0'6 137'5 2100 0'1 0'0 0'1 ... ... 50
0 ... ... 126'7 0'6 127'5 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 116'7 0'6 117'5 2300 0'1 0'0 0'1 ... ... 0
1 ... ... 106'7 0'6 107'5 2400 0'1 0'0 0'1 ... ... 0
2 ... ... 96'7 0'6 97'5 2500 0'1 0'0 0'1 ... ... 101
0 ... ... 86'7 0'6 87'5 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 81'7 0'6 82'5 2650 0'1 0'0 0'1 ... ... 0
0 ... ... 76'7 0'6 77'5 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 71'7 0'6 72'5 2750 0'1 0'0 0'1 ... ... 0
1 66'3 66'3 66'7 0'6 67'5 2800 0'1 0'0 0'1 ... ... 0
1 61'3 61'3 61'7 0'6 62'5 2850 0'1 0'0 0'1 ... ... 0
0 ... ... 56'7 0'6 57'5 2900 0'1 0'0 0'1 ... ... 17
0 ... ... 51'7 0'6 52'5 2950 0'1 0'0 0'1 ... ... 0
1 ... ... 46'7 0'6 47'5 3000 0'1 0'0 0'1 ... ... 29
0 ... ... 41'7 0'6 42'5 3050 0'1 0'0 0'1 ... ... 0
1 ... ... 36'7 0'6 37'5 3100 0'1 0'0 0'1 ... ... 306
0 ... ... 31'7 0'6 32'5 3150 0'1 0'0 0'1 ... ... 7
1 24'1 24'1 26'7 0'6 27'5 3200 0'1 0'0 0'1 ... ... 376
0 ... ... 21'7 0'6 22'5 3250 0'1 0'0 0'1 ... ... 223
2 ... ... 16'7 0'6 17'5 3300 0'1 0'0 0'1 ... ... 924
20 11'4 9'0 11'7 0'6 12'5 3350 0'1 0'0 0'1 0'3 0'1 1190
88 11'0 3'5 7'1 0'5 7'6 3400 0'2 0'0 0'2 0'2 0'2 2963
986 3'6 3'6 3'4 0'2 3'6 3450 0'6 -0'2 1'0 0'7 0'6 2860
3425 1'2 1'2 0'7 0'3 1'2 3500 3'4 0'1 3'3 3'4 3'4 4817
5802 0'4 0'1 0'1 0'1 0'2 3550 7'6 -0'5 8'3 12'0 4'5 8885
15433 ... ... 0'1 0'0 0'1 3600 11'4 -1'1 12'5 11'4 11'4 14799
13907 ... ... 0'1 0'0 0'1 3650 17'5 -0'6 18'3 22'6 14'3 11837
19144 ... ... 0'1 0'0 0'1 3700 22'5 -0'6 23'3 27'0 19'7 24103
29646 0'1 0'1 0'1 0'0 0'1 3750 27'5 -0'6 28'3 32'1 27'0 16453
31046 0'1 0'1 0'1 0'0 0'1 3800 31'3 -1'2 32'5 31'3 31'3 17359
17896 0'1 0'1 0'1 0'0 0'1 3850 37'5 -0'6 38'3 42'0 41'2 1096
24439 ... ... 0'1 0'0 0'1 3900 42'5 -0'6 43'3 47'5 40'0 3196
12170 ... ... 0'1 0'0 0'1 3950 47'5 -0'6 48'3 ... ... 125
26765 ... ... 0'1 0'0 0'1 4000 52'5 -0'6 53'3 54'4 52'1 1251
5799 ... ... 0'1 0'0 0'1 4050 57'5 -0'6 58'3 ... ... 37
8065 0'1 0'1 0'1 0'0 0'1 4100 62'5 -0'6 63'3 65'4 64'2 665
2005 ... ... 0'1 0'0 0'1 4150 67'5 -0'6 68'3 ... ... 2
16123 ... ... 0'1 0'0 0'1 4200 72'5 -0'6 73'3 74'2 74'2 441
1583 ... ... 0'1 0'0 0'1 4250 77'5 -0'6 78'3 ... ... 1
8093 ... ... 0'1 0'0 0'1 4300 82'5 -0'6 83'3 ... ... 364
931 ... ... 0'1 0'0 0'1 4350 87'5 -0'6 88'3 ... ... 2
4019 ... ... 0'1 0'0 0'1 4400 92'5 -0'6 93'3 ... ... 7
680 ... ... 0'1 0'0 0'1 4450 97'5 -0'6 98'3 ... ... 0
1674 ... ... 0'1 0'0 0'1 4500 102'5 -0'6 103'3 105'6 105'6 18
696 ... ... 0'1 0'0 0'1 4550 107'5 -0'6 108'3 ... ... 1
2372 ... ... 0'1 0'0 0'1 4600 112'5 -0'6 113'3 ... ... 1
86 ... ... 0'1 0'0 0'1 4650 117'5 -0'6 118'3 ... ... 0
934 ... ... 0'1 0'0 0'1 4700 122'5 -0'6 123'3 ... ... 1
31 ... ... 0'1 0'0 0'1 4750 127'5 -0'6 128'3 ... ... 0
633 ... ... 0'1 0'0 0'1 4800 132'5 -0'6 133'3 ... ... 1
169 ... ... 0'1 0'0 0'1 4850 137'5 -0'6 138'3 ... ... 0
69 ... ... 0'1 0'0 0'1 4900 142'5 -0'6 143'3 ... ... 0
636 ... ... 0'1 0'0 0'1 5000 152'5 -0'6 153'3 ... ... 4
365 ... ... 0'1 0'0 0'1 5100 162'5 -0'6 163'3 ... ... 0
78 ... ... 0'1 0'0 0'1 5200 172'5 -0'6 173'3 ... ... 2
51 ... ... 0'1 0'0 0'1 5300 182'5 -0'6 183'3 ... ... 0
135 ... ... 0'1 0'0 0'1 5400 192'5 -0'6 193'3 ... ... 0
44 ... ... 0'1 0'0 0'1 5500 202'5 -0'6 203'3 ... ... 1
35 ... ... 0'1 0'0 0'1 5600 212'5 -0'6 213'3 ... ... 0
3 ... ... 0'1 0'0 0'1 5700 222'5 -0'6 223'3 ... ... 0
36 ... ... 0'1 0'0 0'1 5800 232'5 -0'6 233'3 ... ... 0
5 ... ... 0'1 0'0 0'1 5900 242'5 -0'6 243'3 ... ... 0
4 ... ... 0'1 0'0 0'1 6000 252'5 -0'6 253'3 ... ... 2
1 ... ... 0'1 0'0 0'1 6100 262'5 -0'6 263'3 ... ... 0
4 ... ... 0'1 0'0 0'1 6200 272'5 -0'6 273'3 ... ... 0
0 ... ... 0'1 0'0 0'1 6300 282'5 -0'6 283'3 ... ... 0
0 ... ... 0'1 0'0 0'1 6400 292'5 -0'6 293'3 ... ... 4
0 ... ... 0'1 0'0 0'1 6500 302'5 -0'6 303'3 ... ... 0
0 ... ... 0'1 0'0 0'1 6600 312'5 -0'6 313'3 ... ... 0
75 ... ... 0'1 0'0 0'1 9800 632'5 -0'6 633'3 ... ... 2

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.