DairyVisor Data

Markets - Grains

Underlying Price: 309.4
Expiration Date: 12/21/18

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 166.2 -1.2 165 14500 0.1 0 0.1 ... ... 0
0 ... ... 161.2 -1.2 160 15000 0.1 0 0.1 ... ... 0
0 ... ... 156.2 -1.2 155 15500 0.1 0 0.1 ... ... 0
0 ... ... 151.2 -1.2 150 16000 0.1 0 0.1 ... ... 0
0 ... ... 146.2 -1.2 145 16500 0.1 0 0.1 ... ... 0
0 ... ... 141.2 -1.2 140 17000 0.1 0 0.1 ... ... 0
0 ... ... 136.2 -1.2 135 17500 0.1 0 0.1 ... ... 0
0 ... ... 131.2 -1.2 130 18000 0.1 0 0.1 ... ... 0
0 ... ... 126.2 -1.2 125 18500 0.1 0 0.1 ... ... 0
0 ... ... 121.2 -1.2 120 19000 0.1 0 0.1 ... ... 0
0 ... ... 116.2 -1.2 115 19500 0.1 0 0.1 ... ... 0
0 ... ... 111.2 -1.2 110 20000 0.1 0 0.1 ... ... 0
0 ... ... 106.2 -1.2 105 20500 0.1 0 0.1 ... ... 0
0 ... ... 101.2 -1.2 100 21000 0.1 0 0.1 ... ... 0
0 ... ... 96.2 -1.2 95 21500 0.1 0 0.1 ... ... 0
0 ... ... 91.2 -1.2 90 22000 0.1 0 0.1 ... ... 0
0 ... ... 86.2 -1.2 85 22500 0.1 0 0.1 ... ... 0
0 ... ... 81.2 -1.2 80 23000 0.1 0 0.1 ... ... 0
0 ... ... 76.2 -1.2 75 23500 0.1 0 0.1 ... ... 0
0 ... ... 71.2 -1.2 70.1 24000 0.1 0 0.1 ... ... 0
0 ... ... 66.2 -1.2 65.1 24500 0.1 0 0.1 ... ... 0
0 ... ... 61.2 -1.2 60.1 25000 0.1 0 0.1 ... ... 0
0 ... ... 56.3 -1.2 55.1 25500 0.1 0 0.1 ... ... 0
0 ... ... 51.3 -1.2 50.1 26000 0.1 0 0.1 ... ... 2
0 ... ... 46.3 -1.2 45.1 26500 0.1 0 0.1 ... ... 66
0 ... ... 41.3 -1.2 40.1 27000 0.1 0 0.1 ... ... 37
0 ... ... 36.3 -1.2 35.1 27500 0.1 0 0.1 ... ... 24
0 ... ... 31.3 -1.2 30.1 28000 0.1 0 0.1 ... ... 923
0 ... ... 26.3 -1.2 25.1 28500 0.1 0 0.1 ... ... 163
0 ... ... 21.4 -1.2 20.2 29000 0.2 0 0.2 ... ... 3142
0 ... ... 16.5 -1.3 15.3 29500 0.3 -0.1 0.3 0.3 0.3 914
256 ... ... 11.8 -1.2 10.6 30000 0.6 0 0.6 0.6 0.6 2119
2917 ... ... 7.7 -1.1 6.6 30500 1.6 0.1 1.5 1.6 1.6 1822
1254 4 3.9 4.5 -0.9 3.6 31000 3.6 0.4 3.3 3.4 3.1 1747
1987 2.1 1.8 2.3 -0.6 1.8 31500 7.4 0.7 6.8 7.4 7.4 487
2783 1.3 0.9 1.2 -0.4 0.8 32000 10.8 0.9 10 9.5 9.5 572
597 0.6 0.6 0.6 -0.2 0.4 32500 15.4 1 14.4 ... ... 343
1192 0.2 0.2 0.4 -0.2 0.2 33000 20.2 1.1 19.1 ... ... 164
595 0.1 0.1 0.2 -0.1 0.1 33500 25.1 1.1 24 ... ... 0
1294 0.1 0.1 0.1 -0.1 0.1 34000 30.1 1.2 28.9 ... ... 38
158 0.1 0.1 0.1 -0.1 0.1 34500 35.1 1.2 33.9 ... ... 5
1713 ... ... 0.1 0 0.1 35000 40.1 1.2 38.9 ... ... 98
70 ... ... 0.1 0 0.1 35500 45.1 1.2 43.9 ... ... 0
790 ... ... 0.1 0 0.1 36000 50.1 1.2 48.9 ... ... 138
75 ... ... 0.1 0 0.1 36500 55.1 1.2 53.9 ... ... 0
1302 ... ... 0.1 0 0.1 37000 60.1 1.3 58.8 ... ... 485
4 ... ... 0.1 0 0.1 37500 65.1 1.3 63.8 ... ... 0
164 ... ... 0.1 0 0.1 38000 70.1 1.3 68.8 ... ... 188
0 ... ... 0.1 0 0.1 38500 75 1.2 73.8 ... ... 0
113 ... ... 0.1 0 0.1 39000 80 1.2 78.8 ... ... 1
0 ... ... 0.1 0 0.1 39500 85 1.2 83.8 ... ... 0
426 ... ... 0.1 0 0.1 40000 90 1.2 88.8 ... ... 0
15 ... ... 0.1 0 0.1 40500 95 1.2 93.8 ... ... 0
59 ... ... 0.1 0 0.1 41000 100 1.2 98.8 ... ... 0
10 ... ... 0.1 0 0.1 41500 105 1.2 103.8 ... ... 0
43 ... ... 0.1 0 0.1 42000 110 1.2 108.8 ... ... 0
0 ... ... 0.1 0 0.1 42500 115 1.2 113.8 ... ... 0
7 ... ... 0.1 0 0.1 43000 120 1.2 118.8 ... ... 0
0 ... ... 0.1 0 0.1 43500 125 1.2 123.8 ... ... 0
2 ... ... 0.1 0 0.1 44000 130 1.2 128.8 ... ... 0
0 ... ... 0.1 0 0.1 44500 135 1.2 133.8 ... ... 0
4 ... ... 0.1 0 0.1 45000 140 1.2 138.8 ... ... 0
0 ... ... 0.1 0 0.1 45500 145 1.2 143.8 ... ... 0
0 ... ... 0.1 0 0.1 46000 150 1.2 148.8 ... ... 0
0 ... ... 0.1 0 0.1 46500 155 1.2 153.8 ... ... 0
0 ... ... 0.1 0 0.1 47000 160 1.2 158.8 ... ... 0
0 ... ... 0.1 0 0.1 47500 165 1.2 163.8 ... ... 0
4 ... ... 0.1 0 0.1 48000 170 1.2 168.8 ... ... 0
0 ... ... 0.1 0 0.1 48500 175 1.2 173.8 ... ... 0
20 ... ... 0.1 0 0.1 49000 180 1.2 178.8 ... ... 0
0 ... ... 0.1 0 0.1 49500 185 1.2 183.8 ... ... 0
0 ... ... 0.1 0 0.1 50000 190 1.2 188.8 ... ... 0
0 ... ... 0.1 0 0.1 51000 200 1.2 198.8 ... ... 0
0 ... ... 0.1 0 0.1 52000 210 1.2 208.8 ... ... 0
0 ... ... 0.1 0 0.1 53000 220 1.2 218.8 ... ... 0
0 ... ... 0.1 0 0.1 54000 230 1.2 228.8 ... ... 0
0 ... ... 0.1 0 0.1 55000 240 1.2 238.8 ... ... 0
0 ... ... 0.1 0 0.1 56000 250 1.2 248.8 ... ... 0
0 ... ... 0.1 0 0.1 57000 260 1.2 258.8 ... ... 0
0 ... ... 0.1 0 0.1 58000 270 1.2 268.8 ... ... 0
0 ... ... 0.1 0 0.1 59000 280 1.2 278.8 ... ... 0
0 ... ... 0.1 0 0.1 60000 290 1.2 288.8 ... ... 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.