DairyVisor Data

Markets - Grains

Underlying Price: 378'4
Expiration Date: 09/25/20

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
1 ... ... 135'3 3'2 138'5 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 130'3 3'2 133'5 2450 0'1 0'0 0'1 ... ... 35
1 ... ... 125'3 3'2 128'5 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 120'3 3'2 123'5 2550 0'1 0'0 0'1 ... ... 1
0 ... ... 115'3 3'2 118'5 2600 0'1 0'0 0'1 ... ... 5
0 ... ... 110'3 3'2 113'5 2650 0'1 0'0 0'1 ... ... 116
0 ... ... 105'3 3'2 108'5 2700 0'1 0'0 0'1 ... ... 17
0 ... ... 100'3 3'2 103'5 2750 0'1 0'0 0'1 ... ... 82
0 ... ... 95'3 3'2 98'5 2800 0'1 0'0 0'1 ... ... 196
10 ... ... 90'3 3'2 93'5 2850 0'1 0'0 0'1 ... ... 203
21 ... ... 85'3 3'2 88'5 2900 0'1 0'0 0'1 ... ... 683
2 ... ... 80'3 3'2 83'5 2950 0'1 0'0 0'1 ... ... 431
1 ... ... 75'3 3'2 78'5 3000 0'1 0'0 0'1 ... ... 3609
20 ... ... 70'3 3'2 73'5 3050 0'1 0'0 0'1 ... ... 1433
40 ... ... 65'3 3'2 68'5 3100 0'1 0'0 0'1 0'1 0'1 3499
90 ... ... 60'3 3'2 63'5 3150 0'1 0'0 0'1 ... ... 4806
1398 ... ... 55'3 3'2 58'5 3200 0'1 0'0 0'1 ... ... 7607
816 ... ... 50'3 3'2 53'5 3250 0'1 0'0 0'1 ... ... 3861
1541 47'6 47'0 45'3 3'2 48'5 3300 0'1 0'0 0'1 ... ... 7077
3681 43'2 43'0 40'3 3'2 43'5 3350 0'1 0'0 0'1 ... ... 6927
6111 37'7 37'7 35'3 3'2 38'5 3400 0'1 0'0 0'1 ... ... 12223
5794 31'2 30'6 30'3 3'2 33'5 3450 0'1 0'0 0'1 0'1 0'1 7042
4870 29'0 25'4 25'4 3'2 28'6 3500 0'2 0'0 0'2 0'2 0'2 7563
5996 22'7 20'7 20'5 3'2 23'7 3550 0'3 0'0 0'3 0'3 0'2 7426
5131 19'0 16'6 16'0 3'0 19'0 3600 0'4 -0'2 0'6 0'5 0'3 7106
10606 14'6 11'7 11'6 2'6 14'4 3650 1'0 -0'4 1'4 1'2 0'7 5480
6827 10'6 7'4 8'0 2'3 10'3 3700 1'7 -0'7 2'6 2'4 1'6 3390
5649 7'3 4'6 5'1 1'7 7'0 3750 3'4 -1'3 4'7 4'4 3'3 408
5315 4'6 2'7 3'1 1'3 4'4 3800 6'0 -1'7 7'7 6'6 5'7 290
1719 3'1 1'5 1'7 1'0 2'7 3850 9'3 -2'2 11'5 9'3 9'3 7
2123 1'7 1'0 1'1 0'6 1'7 3900 13'3 -2'4 15'7 ... ... 40
583 1'2 0'6 0'6 0'3 1'1 3950 17'5 -2'7 20'4 ... ... 0
2983 0'7 0'4 0'4 0'2 0'6 4000 22'2 -3'0 25'2 ... ... 37
1733 0'4 0'3 0'2 0'3 0'5 4050 27'1 -2'7 30'0 ... ... 48
929 0'4 0'4 0'2 0'2 0'4 4100 32'0 -3'0 35'0 ... ... 1
401 0'2 0'2 0'1 0'2 0'3 4150 36'7 -3'0 39'7 ... ... 7
324 0'1 0'1 0'1 0'1 0'2 4200 41'6 -3'1 44'7 ... ... 0
103 0'1 0'1 0'1 0'0 0'1 4250 46'5 -3'2 49'7 ... ... 1
70 0'1 0'1 0'1 0'0 0'1 4300 51'5 -3'2 54'7 ... ... 0
148 ... ... 0'1 0'0 0'1 4350 56'5 -3'2 59'7 ... ... 0
47 ... ... 0'1 0'0 0'1 4400 61'5 -3'2 64'7 ... ... 0
20 ... ... 0'1 0'0 0'1 4450 66'5 -3'2 69'7 ... ... 0
209 ... ... 0'1 0'0 0'1 4500 71'5 -3'2 74'7 ... ... 0
0 ... ... 0'1 0'0 0'1 4550 76'5 -3'2 79'7 ... ... 0
0 ... ... 0'1 0'0 0'1 4600 81'5 -3'2 84'7 ... ... 0
0 ... ... ... ... 0'1 4650 86'5 ... ... ... ... 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.