DairyVisor Data

Markets - Grains

Underlying Price: 505'0
Expiration Date: 07/22/22

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 130'6 -10'4 120'2 3850 0'3 0'1 0'2 ... ... 0
0 ... ... 125'6 -10'3 115'3 3900 0'4 0'1 0'3 ... ... 0
0 ... ... 120'7 -10'3 110'4 3950 0'5 0'1 0'4 ... ... 0
0 ... ... 116'0 -10'2 105'6 4000 0'6 0'1 0'5 ... ... 0
0 ... ... 111'2 -10'2 101'0 4050 1'0 0'2 0'6 ... ... 0
0 ... ... 106'3 -10'1 96'2 4100 1'2 0'2 1'0 ... ... 0
0 ... ... 101'5 -10'1 91'4 4150 1'5 0'3 1'2 ... ... 0
0 ... ... 97'0 -10'1 86'7 4200 2'0 0'4 1'4 ... ... 0
0 ... ... 92'3 -10'0 82'3 4250 2'3 0'4 1'7 ... ... 0
0 ... ... 87'6 -9'7 77'7 4300 3'0 0'5 2'3 ... ... 0
0 ... ... 83'2 -9'6 73'4 4350 3'5 0'6 2'7 ... ... 0
0 ... ... 78'7 -9'5 69'2 4400 4'2 0'7 3'3 ... ... 0
0 ... ... 74'4 -9'3 65'1 4450 5'1 1'0 4'1 ... ... 0
0 ... ... 70'2 -9'2 61'0 4500 6'0 1'1 4'7 4'2 4'0 0
0 ... ... 66'1 -9'1 57'0 4550 7'1 1'3 5'6 ... ... 0
0 ... ... 62'1 -8'7 53'2 4600 8'2 1'5 6'5 6'5 6'5 0
0 ... ... 58'2 -8'6 49'4 4650 9'5 1'7 7'6 ... ... 0
0 ... ... 54'3 -8'3 46'0 4700 11'0 2'0 9'0 ... ... 0
0 ... ... 50'6 -8'1 42'5 4750 12'5 2'2 10'3 ... ... 0
0 ... ... 47'2 -7'7 39'3 4800 14'3 2'5 11'6 ... ... 0
0 ... ... 43'7 -7'5 36'2 4850 16'2 2'7 13'3 ... ... 0
0 ... ... 40'5 -7'3 33'2 4900 18'3 3'1 15'2 ... ... 0
0 ... ... 37'5 -7'1 30'4 4950 20'4 3'3 17'1 ... ... 0
0 ... ... 34'5 -6'6 27'7 5000 22'7 3'6 19'1 ... ... 0
0 ... ... 31'7 -6'4 25'3 5050 25'3 4'0 21'3 ... ... 0
0 ... ... 29'2 -6'1 23'1 5100 28'1 4'3 23'6 ... ... 0
0 ... ... 26'6 -5'6 21'0 5150 31'0 4'6 26'2 ... ... 0
0 ... ... 24'4 -5'4 19'0 5200 34'0 5'0 29'0 ... ... 0
1 ... ... 22'2 -5'1 17'1 5250 37'1 5'3 31'6 ... ... 0
0 ... ... 20'2 -4'7 15'3 5300 40'3 5'5 34'6 ... ... 0
0 ... ... 18'3 -4'5 13'6 5350 43'6 5'7 37'7 ... ... 0
0 ... ... 16'5 -4'2 12'3 5400 47'2 6'2 41'0 ... ... 0
0 ... ... 15'0 -4'0 11'0 5450 51'0 6'5 44'3 ... ... 0
0 ... ... 13'4 -3'6 9'6 5500 54'6 6'7 47'7 ... ... 0
0 ... ... 12'1 -3'3 8'6 5550 58'5 7'1 51'4 ... ... 0
0 ... ... 10'7 -3'1 7'6 5600 62'5 7'3 55'2 ... ... 0
0 ... ... 9'5 -2'7 6'6 5650 66'6 7'5 59'1 ... ... 0
0 ... ... 8'5 -2'5 6'0 5700 70'7 7'6 63'1 ... ... 0
0 ... ... 7'5 -2'3 5'2 5750 75'2 8'1 67'1 ... ... 0
0 ... ... 6'6 -2'1 4'5 5800 79'4 8'2 71'2 ... ... 0
0 ... ... 6'0 -2'0 4'0 5850 84'0 8'4 75'4 ... ... 0
0 ... ... 5'3 -1'7 3'4 5900 88'4 8'6 79'6 ... ... 0
0 ... ... 4'6 -1'5 3'1 5950 93'0 8'7 84'1 ... ... 0
0 ... ... 4'1 -1'4 2'5 6000 97'5 9'0 88'5 ... ... 0
0 ... ... 3'5 -1'3 2'2 6050 102'2 9'2 93'0 ... ... 0
0 ... ... 3'1 -1'1 2'0 6100 106'7 9'2 97'5 ... ... 0
0 ... ... 2'6 -1'0 1'6 6150 111'5 9'3 102'2 ... ... 0
0 ... ... 2'3 -0'7 1'4 6200 116'3 9'4 106'7 ... ... 0
0 ... ... 2'1 -0'7 1'2 6250 121'2 9'6 111'4 ... ... 0
0 ... ... 1'7 -0'6 1'1 6300 126'0 9'6 116'2 ... ... 0
0 ... ... 1'5 -0'6 0'7 6350 130'7 9'7 121'0 ... ... 0
0 ... ... 1'3 -0'5 0'6 6400 135'6 10'0 125'6 ... ... 0
0 ... ... 1'2 -0'5 0'5 6450 140'5 10'0 130'5 ... ... 0
0 ... ... 1'0 -0'3 0'5 6500 145'4 10'0 135'4 ... ... 0
0 ... ... 0'7 -0'3 0'4 6550 150'3 10'1 140'2 ... ... 0
0 ... ... 0'6 -0'3 0'3 6600 155'3 10'2 145'1 ... ... 0
0 ... ... 0'5 -0'2 0'3 6650 160'2 10'2 150'0 ... ... 0
0 ... ... 0'4 -0'2 0'2 6700 165'2 10'2 155'0 ... ... 0
0 ... ... 0'4 -0'2 0'2 6750 170'1 10'2 159'7 ... ... 0
0 ... ... 0'3 -0'1 0'2 6800 175'1 10'2 164'7 ... ... 0
0 ... ... 0'3 -0'2 0'1 6850 180'1 10'3 169'6 ... ... 0
0 ... ... 0'2 -0'1 0'1 6900 185'0 10'2 174'6 ... ... 0
0 ... ... 0'2 -0'1 0'1 6950 190'0 10'3 179'5 ... ... 0
0 ... ... 0'2 -0'1 0'1 7000 195'0 10'3 184'5 ... ... 0
0 ... ... 0'1 0'0 0'1 7050 200'0 10'3 189'5 ... ... 0
0 ... ... 0'1 0'0 0'1 7100 205'0 10'4 194'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7150 210'0 10'4 199'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7200 215'0 10'4 204'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7250 220'0 10'4 209'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7300 225'0 10'4 214'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7350 230'0 10'4 219'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7400 235'0 10'4 224'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7450 240'0 10'4 229'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7500 245'0 10'4 234'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7550 250'0 10'4 239'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7600 255'0 10'4 244'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7650 260'0 10'4 249'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 265'0 10'4 254'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7750 270'0 10'4 259'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 275'0 10'4 264'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7850 280'0 10'4 269'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 285'0 10'4 274'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7950 290'0 10'4 279'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8000 295'0 10'4 284'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8050 300'0 10'4 289'4 ... ... 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.