DairyVisor Data

Markets - Grains

Underlying Price: 330'6
Expiration Date: 04/24/20

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
1 ... ... 233'5 -2'6 230'7 1000 0'1 0'0 0'1 ... ... 0
0 ... ... 163'5 -2'6 160'7 1700 0'1 0'0 0'1 ... ... 0
0 ... ... 153'5 -2'6 150'7 1800 0'1 0'0 0'1 ... ... 0
0 ... ... 143'5 -2'6 140'7 1900 0'1 0'0 0'1 ... ... 0
0 ... ... 133'5 -2'6 130'7 2000 0'1 0'0 0'1 ... ... 0
1 ... ... 123'5 -2'6 120'7 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 113'5 -2'6 110'7 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 103'5 -2'6 100'7 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 93'5 -2'6 90'7 2400 0'1 0'0 0'1 ... ... 186
0 ... ... 83'5 -2'6 80'7 2500 0'1 0'0 0'1 0'1 0'1 233
0 ... ... 78'5 -2'6 75'7 2550 0'1 0'0 0'1 ... ... 0
0 ... ... 73'5 -2'6 70'7 2600 0'1 0'0 0'1 0'1 0'1 123
0 ... ... 68'5 -2'6 65'7 2650 0'1 0'0 0'1 0'1 0'1 10
0 ... ... 63'5 -2'6 60'7 2700 0'1 0'0 0'1 0'1 0'1 332
0 ... ... 58'5 -2'6 55'7 2750 0'1 0'0 0'1 0'1 0'1 12
0 ... ... 53'5 -2'6 50'7 2800 0'1 0'0 0'1 ... ... 221
57 ... ... 48'5 -2'5 46'0 2850 0'2 0'1 0'1 0'2 0'2 194
0 ... ... 43'6 -2'6 41'0 2900 0'3 0'1 0'2 0'3 0'2 180
0 40'3 40'3 38'7 -2'5 36'2 2950 0'4 0'1 0'3 0'5 0'4 364
8 ... ... 34'0 -2'4 31'4 3000 0'6 0'2 0'4 1'0 0'4 1905
4 ... ... 29'3 -2'3 27'0 3050 1'2 0'3 0'7 1'1 1'1 2578
7 ... ... 24'6 -2'1 22'5 3100 1'7 0'5 1'2 2'1 1'1 4599
0 18'4 18'4 20'3 -1'7 18'4 3150 2'6 0'7 1'7 3'1 1'3 2263
12 15'3 12'7 16'3 -1'6 14'5 3200 3'7 1'0 2'7 4'5 2'0 5095
5 9'5 9'5 12'6 -1'4 11'2 3250 5'4 1'2 4'2 6'4 4'0 4989
420 12'0 6'7 9'4 -1'2 8'2 3300 7'4 1'4 6'0 8'6 4'2 6410
1304 8'6 4'6 6'6 -1'0 5'6 3350 10'0 1'6 8'2 9'4 6'2 3228
7945 6'5 3'0 4'4 -0'6 3'6 3400 13'0 2'0 11'0 15'0 8'5 6455
5838 4'1 2'1 3'0 -0'4 2'4 3450 16'6 2'2 14'4 18'4 11'5 4361
7751 3'0 1'4 2'0 -0'2 1'6 3500 21'0 2'4 18'4 23'0 17'4 7257
4623 1'5 1'0 1'3 -0'1 1'2 3550 25'4 2'5 22'7 26'7 24'5 3142
10076 1'2 0'6 1'0 -0'1 0'7 3600 30'1 2'5 27'4 31'4 30'0 10701
4737 0'7 0'5 0'6 0'0 0'6 3650 35'0 2'6 32'2 32'2 28'2 5685
6452 0'5 0'3 0'5 -0'1 0'4 3700 39'6 2'5 37'1 41'3 34'6 12041
3351 0'5 0'4 0'4 -0'1 0'3 3750 44'5 2'5 42'0 42'5 42'5 4471
7907 0'4 0'2 0'3 0'0 0'3 3800 49'5 2'6 46'7 51'4 44'7 7567
3540 0'3 0'3 0'2 0'1 0'3 3850 54'5 2'7 51'6 ... ... 2743
11820 0'2 0'1 0'2 0'0 0'2 3900 59'4 2'6 56'6 61'1 58'5 4895
2024 0'2 0'2 0'2 0'0 0'2 3950 64'4 2'6 61'6 ... ... 228
16498 0'2 0'2 0'1 0'0 0'1 4000 69'3 2'6 66'5 71'0 69'7 3519
1235 0'1 0'1 0'1 0'0 0'1 4050 74'3 2'6 71'5 ... ... 90
6287 0'2 0'1 0'1 0'0 0'1 4100 79'3 2'6 76'5 81'0 81'0 746
1149 ... ... 0'1 0'0 0'1 4150 84'3 2'6 81'5 ... ... 1
13119 ... ... 0'1 0'0 0'1 4200 89'3 2'6 86'5 ... ... 733
279 ... ... 0'1 0'0 0'1 4250 94'3 2'6 91'5 90'0 90'0 0
3114 ... ... 0'1 0'0 0'1 4300 99'3 2'6 96'5 ... ... 581
246 ... ... 0'1 0'0 0'1 4350 104'3 2'6 101'5 ... ... 40
2932 ... ... 0'1 0'0 0'1 4400 109'3 2'6 106'5 ... ... 646
48 ... ... 0'1 0'0 0'1 4450 114'3 2'6 111'5 ... ... 1
4621 ... ... 0'1 0'0 0'1 4500 119'3 2'6 116'5 ... ... 78
19 ... ... 0'1 0'0 0'1 4550 124'3 2'6 121'5 ... ... 0
1229 ... ... 0'1 0'0 0'1 4600 129'3 2'6 126'5 ... ... 103
52 ... ... 0'1 0'0 0'1 4650 134'3 2'6 131'5 ... ... 0
519 ... ... 0'1 0'0 0'1 4700 139'3 2'6 136'5 ... ... 3
200 ... ... 0'1 0'0 0'1 4750 144'3 2'6 141'5 ... ... 0
669 ... ... 0'1 0'0 0'1 4800 149'3 2'6 146'5 ... ... 1
14 ... ... 0'1 0'0 0'1 4850 154'3 2'6 151'5 ... ... 0
354 ... ... 0'1 0'0 0'1 4900 159'3 2'6 156'5 ... ... 13
1682 ... ... 0'1 0'0 0'1 5000 169'3 2'6 166'5 ... ... 8
229 ... ... 0'1 0'0 0'1 5100 179'3 2'6 176'5 ... ... 105
354 ... ... 0'1 0'0 0'1 5200 189'3 2'6 186'5 ... ... 100
244 ... ... 0'1 0'0 0'1 5300 199'3 2'6 196'5 ... ... 2
481 ... ... 0'1 0'0 0'1 5400 209'3 2'6 206'5 ... ... 0
223 ... ... 0'1 0'0 0'1 5500 219'3 2'6 216'5 ... ... 1
447 ... ... 0'1 0'0 0'1 5600 229'3 2'6 226'5 ... ... 4
60 ... ... 0'1 0'0 0'1 5700 239'3 2'6 236'5 ... ... 0
23 ... ... 0'1 0'0 0'1 5800 249'3 2'6 246'5 ... ... 5
300 ... ... 0'1 0'0 0'1 5900 259'3 2'6 256'5 ... ... 0
181 ... ... 0'1 0'0 0'1 6000 269'3 2'6 266'5 ... ... 3
0 ... ... 0'1 0'0 0'1 6100 279'3 2'6 276'5 ... ... 0
99 ... ... 0'1 0'0 0'1 6200 289'3 2'6 286'5 ... ... 1
71 ... ... 0'1 0'0 0'1 6300 299'3 2'6 296'5 ... ... 0
117 ... ... 0'1 0'0 0'1 6400 309'3 2'6 306'5 ... ... 0
111 ... ... 0'1 0'0 0'1 6500 319'3 2'6 316'5 ... ... 0
50 ... ... 0'1 0'0 0'1 6600 329'3 2'6 326'5 ... ... 0
276 ... ... 0'1 0'0 0'1 6700 339'3 2'6 336'5 ... ... 0
47 ... ... 0'1 0'0 0'1 6800 349'3 2'6 346'5 ... ... 0
2 ... ... 0'1 0'0 0'1 6900 359'3 2'6 356'5 ... ... 0
16 ... ... 0'1 0'0 0'1 7000 369'3 2'6 366'5 ... ... 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.