DairyVisor Data

Markets - Grains

Underlying Price: 284.2
Expiration Date: 06/26/20

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 142.1 2.3 144.4 14000 0.1 0 0.1 ... ... 0
2 ... ... 137.1 2.3 139.4 14500 0.1 0 0.1 ... ... 0
0 ... ... 132.1 2.3 134.4 15000 0.1 0 0.1 ... ... 250
0 ... ... 127.1 2.3 129.4 15500 0.1 0 0.1 ... ... 0
0 ... ... 122.1 2.3 124.4 16000 0.1 0 0.1 ... ... 0
0 ... ... 117.1 2.3 119.4 16500 0.1 0 0.1 ... ... 0
0 ... ... 112.1 2.3 114.4 17000 0.1 0 0.1 ... ... 0
0 ... ... 107.1 2.3 109.4 17500 0.1 0 0.1 ... ... 0
0 ... ... 102.1 2.3 104.4 18000 0.1 0 0.1 ... ... 0
0 ... ... 97.1 2.3 99.4 18500 0.1 0 0.1 ... ... 0
0 ... ... 92.1 2.3 94.4 19000 0.1 0 0.1 ... ... 0
0 ... ... 87.1 2.3 89.4 19500 0.1 0 0.1 ... ... 0
0 ... ... 82.1 2.3 84.4 20000 0.1 0 0.1 ... ... 86
0 ... ... 77.1 2.3 79.4 20500 0.1 0 0.1 ... ... 35
0 ... ... 72.1 2.3 74.4 21000 0.1 0 0.1 ... ... 10
0 ... ... 67.1 2.3 69.4 21500 0.1 0 0.1 ... ... 45
0 ... ... 62.1 2.3 64.4 22000 0.1 0 0.1 ... ... 63
0 ... ... 57.1 2.3 59.4 22500 0.1 0 0.1 ... ... 34
0 ... ... 52.1 2.3 54.4 23000 0.1 0 0.1 ... ... 50
0 ... ... 47.1 2.3 49.4 23500 0.1 0 0.1 ... ... 75
0 ... ... 42.1 2.3 44.4 24000 0.1 0 0.1 ... ... 42
0 ... ... 37.1 2.3 39.4 24500 0.1 0 0.1 ... ... 27
0 ... ... 32.1 2.3 34.4 25000 0.1 0 0.1 ... ... 45
0 ... ... 27.2 2.3 29.4 25500 0.1 -0.1 0.2 ... ... 150
0 ... ... 22.3 2.3 24.5 26000 0.2 -0.1 0.3 ... ... 686
5 ... ... 17.4 2.3 19.7 26500 0.4 -0.1 0.4 ... ... 604
4 ... ... 12.9 2.1 15 27000 0.7 -0.1 0.7 0.7 0.7 653
7 10.4 10.4 10.9 -0.5 10.4 27500 1.6 -0.4 2 1.7 1.7 1440
253 ... ... 6 1.5 7.5 28000 3 -0.2 3.2 3.5 3 6314
1007 4.7 4.6 5.1 -0.5 4.6 28500 5.8 -1.2 7 7 5.9 1823
2806 3.4 3.4 3.4 0 3.4 29000 9.3 0.2 9.1 9.4 9.3 3865
3703 2.4 2.1 1.8 0.6 2.4 29500 13.1 -1.7 14.8 ... ... 1385
8865 1.8 1.4 1.3 0.5 1.8 30000 17.5 -1.9 19.3 ... ... 2064
3075 1.4 1.1 1 0.3 1.3 30500 22 -2 24 ... ... 461
5567 1 0.9 0.8 0.3 1 31000 26.7 -2.1 28.8 ... ... 1843
1594 0.8 0.6 0.6 0.2 0.8 31500 31.5 -2.2 33.6 ... ... 225
3244 0.6 0.6 0.5 0.2 0.7 32000 36.4 -2.2 38.5 ... ... 799
906 ... ... 0.4 0.2 0.6 32500 41.3 -2.2 43.4 ... ... 67
3015 0.5 0.3 0.3 0.2 0.5 33000 46.2 -2.2 48.3 ... ... 86
1542 0.3 0.3 0.3 0.2 0.4 33500 51.1 -2.2 53.3 ... ... 0
3837 0.2 0.2 0.2 0.1 0.3 34000 56 -2.2 58.2 ... ... 0
262 ... ... 0.2 0.1 0.3 34500 61 -2.3 63.2 ... ... 0
1050 ... ... 0.2 0.1 0.2 35000 65.9 -2.3 68.2 ... ... 199
241 ... ... 0.2 0 0.2 35500 70.9 -2.3 73.1 ... ... 0
200 ... ... 0.1 0 0.1 36000 75.8 -2.3 78.1 ... ... 109
87 ... ... 0.1 0 0.1 36500 80.8 -2.3 83.1 ... ... 0
3069 ... ... 0.1 0.1 0.1 37000 85.8 -2.3 88.1 ... ... 0
103 ... ... 0.1 0 0.1 37500 90.8 -2.3 93.1 ... ... 0
522 ... ... 0.1 0 0.1 38000 95.8 -2.3 98.1 ... ... 0
62 ... ... 0.1 0 0.1 38500 100.8 -2.3 103.1 ... ... 0
590 0.1 0.1 0.1 0 0.1 39000 105.8 -2.3 108.1 ... ... 0
10 ... ... 0.1 0 0.1 39500 110.8 -2.3 113.1 ... ... 0
234 ... ... 0.1 0 0.1 40000 115.8 -2.3 118.1 ... ... 1
10 ... ... 0.1 0 0.1 40500 120.8 -2.3 123.1 ... ... 0
51 ... ... 0.1 0 0.1 41000 125.8 -2.3 128.1 ... ... 1
0 ... ... 0.1 0 0.1 41500 130.8 -2.3 133.1 ... ... 5
46 ... ... 0.1 0 0.1 42000 135.8 -2.3 138.1 ... ... 6
35 ... ... 0.1 0 0.1 42500 140.8 -2.3 143.1 ... ... 0
0 ... ... 0.1 0 0.1 43000 145.8 -2.3 148.1 ... ... 0
0 ... ... 0.1 0 0.1 43500 150.8 -2.3 153.1 ... ... 0
52 ... ... 0.1 0 0.1 44000 155.8 -2.3 158.1 ... ... 5
12 ... ... 0.1 0 0.1 44500 160.8 -2.3 163.1 ... ... 5
29 ... ... 0.1 0 0.1 45000 165.8 -2.3 168.1 ... ... 0
10 ... ... 0.1 0 0.1 45500 170.8 -2.3 173.1 ... ... 0
24 ... ... 0.1 0 0.1 46000 175.8 -2.3 178.1 ... ... 0
0 ... ... 0.1 0 0.1 46500 180.8 -2.3 183.1 ... ... 0
0 ... ... 0.1 0 0.1 47000 185.8 -2.3 188.1 ... ... 0
13 ... ... 0.1 0 0.1 47500 190.8 -2.3 193.1 ... ... 0
22 ... ... 0.1 0 0.1 48000 195.8 -2.3 198.1 ... ... 0
0 ... ... 0.1 0 0.1 48500 200.8 -2.3 203.1 ... ... 0
11 ... ... 0.1 0 0.1 49000 205.8 -2.3 208.1 ... ... 0
0 ... ... 0.1 0 0.1 50000 215.8 -2.3 218.1 ... ... 0
0 ... ... 0.1 0 0.1 51000 225.8 -2.3 228.1 ... ... 0
24 ... ... 0.1 0 0.1 52000 235.8 -2.3 238.1 ... ... 1

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.