DairyVisor Data

Markets - Grains

Underlying Price: 11.70
Expiration Date: 08/21/20

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 5,727.50 185 5,912.50 5800 2.50 0 2.50 ... ... 0
0 ... ... 5,527.50 185 5,712.50 6000 2.50 0 2.50 ... ... 0
0 ... ... 5,327.50 185 5,512.50 6200 2.50 0 2.50 ... ... 0
0 ... ... 5,127.50 185 5,312.50 6400 2.50 0 2.50 ... ... 0
0 ... ... 4,927.50 185 5,112.50 6600 2.50 0 2.50 ... ... 0
0 ... ... 4,727.50 185 4,912.50 6800 2.50 0 2.50 ... ... 0
0 ... ... 4,527.50 185 4,712.50 7000 2.50 0 2.50 ... ... 0
0 ... ... 4,327.50 185 4,512.50 7200 2.50 0 2.50 ... ... 0
0 ... ... 4,127.50 185 4,312.50 7400 2.50 0 2.50 ... ... 0
0 ... ... 3,927.50 185 4,112.50 7600 2.50 0 2.50 ... ... 0
0 ... ... 3,727.50 185 3,912.50 7800 2.50 0 2.50 ... ... 0
0 ... ... 3,527.50 185 3,712.50 8000 2.50 0 2.50 ... ... 0
0 ... ... 3,327.50 185 3,512.50 8200 2.50 0 2.50 ... ... 0
0 ... ... 3,127.50 185 3,312.50 8400 2.50 0 2.50 ... ... 0
0 ... ... 2,927.50 185 3,112.50 8600 2.50 0 2.50 ... ... 0
0 ... ... 2,727.50 185 2,912.50 8800 2.50 0 2.50 ... ... 0
0 ... ... 2,527.50 185 2,712.50 9000 2.50 0 2.50 ... ... 0
0 ... ... 2,327.50 185 2,512.50 9200 2.50 0 2.50 ... ... 0
0 ... ... 2,127.50 185 2,312.50 9400 2.50 0 2.50 ... ... 0
0 ... ... 1,927.50 185 2,112.50 9600 2.50 0 2.50 ... ... 0
0 ... ... 1,727.50 185 1,912.50 9800 2.50 0 2.50 ... ... 0
0 ... ... 1,530 182.50 1,712.50 10000 2.50 -2.50 5 ... ... 0
0 ... ... 1,330 182.50 1,512.50 10200 2.50 -2.50 5 ... ... 0
0 ... ... 1,132.50 180 1,312.50 10400 2.50 -5 7.50 ... ... 0
0 ... ... 935 177.50 1,112.50 10600 2.50 -7.50 10 ... ... 0
0 ... ... 742.50 170 912.50 10800 2.50 -15 17.50 ... ... 0
0 ... ... 565 157.50 722.50 11000 12.50 -27.50 40 ... ... 150
0 ... ... 417.50 130 547.50 11200 37.50 -55 92.50 ... ... 119
20 ... ... 302.50 97.50 400 11400 90 -87.50 177.50 ... ... 107
120 ... ... 215 67.50 282.50 11600 172.50 -117.50 290 ... ... 426
40 ... ... 150 45 195 11800 285 -140 425 ... ... 301
222 ... ... 105 30 135 12000 425 -155 580 ... ... 158
215 ... ... 80 15 95 12200 585 -170 755 ... ... 0
7 ... ... 65 7.50 72.50 12400 762.50 -177.50 940 ... ... 38
177 ... ... 55 2.50 57.50 12600 947.50 -182.50 1,130 ... ... 0
6 ... ... 47.50 -2.50 45 12800 1,135 -187.50 1,322.50 ... ... 0
207 ... ... 40 -5 35 13000 1,325 -190 1,515 ... ... 0
4 ... ... 32.50 -5 27.50 13200 1,517.50 -190 1,707.50 ... ... 1
25 ... ... 27.50 -5 22.50 13400 1,712.50 -190 1,902.50 ... ... 0
1 ... ... 25 -7.50 17.50 13600 1,907.50 -192.50 2,100 ... ... 0
0 ... ... 20 -7.50 12.50 13800 2,102.50 -192.50 2,295 ... ... 0
72 ... ... 17.50 -7.50 10 14000 2,300 -192.50 2,492.50 ... ... 0
1 ... ... 15 -5 10 14200 2,497.50 -192.50 2,690 ... ... 0
0 ... ... 12.50 -5 7.50 14400 2,697.50 -190 2,887.50 ... ... 0
0 ... ... 10 -2.50 7.50 14600 2,897.50 -187.50 3,085 ... ... 0
0 ... ... 7.50 -2.50 5 14800 3,095 -187.50 3,282.50 ... ... 0
30 ... ... 7.50 -2.50 5 15000 3,295 -187.50 3,482.50 ... ... 0
0 ... ... 7.50 -2.50 5 15200 3,495 -187.50 3,682.50 ... ... 0
36 ... ... 5 -2.50 2.50 15400 3,692.50 -187.50 3,880 ... ... 0
0 ... ... 5 -2.50 2.50 15600 3,892.50 -187.50 4,080 ... ... 0
0 ... ... 5 -2.50 2.50 15800 4,092.50 -187.50 4,280 ... ... 0
6 ... ... 5 -2.50 2.50 16000 4,292.50 -187.50 4,480 ... ... 0
0 ... ... 2.50 0 2.50 16200 4,492.50 -185 4,677.50 ... ... 0
0 ... ... 2.50 0 2.50 16400 4,692.50 -185 4,877.50 ... ... 0
0 ... ... 2.50 0 2.50 16600 4,892.50 -185 5,077.50 ... ... 0
0 ... ... 2.50 0 2.50 16800 5,092.50 -185 5,277.50 ... ... 0
0 ... ... 2.50 0 2.50 17000 5,292.50 -185 5,477.50 ... ... 0
0 ... ... 2.50 0 2.50 17200 5,492.50 -185 5,677.50 ... ... 0
0 ... ... 2.50 0 2.50 17400 5,692.50 -185 5,877.50 ... ... 0
2 ... ... 2.50 0 2.50 17600 5,892.50 -185 6,077.50 ... ... 0
0 ... ... 2.50 0 2.50 17800 6,092.50 -185 6,277.50 ... ... 0
0 ... ... 2.50 0 2.50 18000 6,292.50 -185 6,477.50 ... ... 0
0 ... ... 2.50 0 2.50 18200 6,492.50 -185 6,677.50 ... ... 0
0 ... ... 2.50 0 2.50 18400 6,692.50 -185 6,877.50 ... ... 0
0 ... ... 2.50 0 2.50 18600 6,892.50 -185 7,077.50 ... ... 0
0 ... ... 2.50 0 2.50 18800 7,092.50 -185 7,277.50 ... ... 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.