DairyVisor Data

Markets - Grains

Underlying Price: 320.2
Expiration Date: 07/26/19

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 172 1.9 173.9 14500 0.1 0 0.1 ... ... 0
0 ... ... 167 1.9 168.9 15000 0.1 0 0.1 ... ... 0
0 ... ... 162 1.9 163.9 15500 0.1 0 0.1 ... ... 0
0 ... ... 157 1.9 158.9 16000 0.1 0 0.1 ... ... 0
0 ... ... 152 1.9 153.9 16500 0.1 0 0.1 ... ... 0
0 ... ... 147 1.9 148.9 17000 0.1 0 0.1 ... ... 0
0 ... ... 142 1.9 143.9 17500 0.1 0 0.1 ... ... 0
0 ... ... 137 1.9 138.9 18000 0.1 0 0.1 ... ... 0
0 ... ... 132 1.9 133.9 18500 0.1 0 0.1 ... ... 0
0 ... ... 127 1.9 128.9 19000 0.1 0 0.1 ... ... 0
0 ... ... 122 1.9 123.9 19500 0.1 0 0.1 ... ... 0
0 ... ... 117 1.9 118.9 20000 0.1 0 0.1 ... ... 0
0 ... ... 112 1.9 113.9 20500 0.1 0 0.1 ... ... 0
0 ... ... 107 1.9 108.9 21000 0.1 0 0.1 ... ... 0
0 ... ... 102 1.9 103.9 21500 0.1 0 0.1 ... ... 0
0 ... ... 97 1.9 98.9 22000 0.1 0 0.1 ... ... 0
0 ... ... 92 1.9 93.9 22500 0.1 0 0.1 ... ... 0
0 ... ... 87 1.9 88.9 23000 0.1 0 0.1 ... ... 0
0 ... ... 82 1.9 83.9 23500 0.1 0 0.1 ... ... 10
0 ... ... 77 1.9 78.9 24000 0.1 0 0.1 ... ... 20
0 ... ... 72 1.9 73.9 24500 0.1 0 0.1 ... ... 10
1 ... ... 67 1.9 68.9 25000 0.1 0 0.1 ... ... 12
0 ... ... 62 1.9 63.9 25500 0.1 0 0.1 ... ... 1
0 ... ... 57 1.9 58.9 26000 0.1 0 0.1 ... ... 44
0 ... ... 52 1.9 53.9 26500 0.1 0 0.1 ... ... 133
0 ... ... 47.1 1.9 48.9 27000 0.1 -0.1 0.1 ... ... 277
1 ... ... 42.1 1.9 44 27500 0.1 -0.1 0.2 ... ... 215
96 ... ... 37.3 1.8 39.1 28000 0.2 -0.1 0.3 ... ... 632
80 ... ... 32.4 1.8 34.2 28500 0.4 -0.1 0.5 ... ... 320
106 ... ... 27.8 1.7 29.4 29000 0.6 -0.3 0.8 ... ... 1339
303 ... ... 23.3 1.5 24.8 29500 1 -0.4 1.3 1 1 401
567 21.5 20.5 19.1 1.3 20.4 30000 1.6 -0.6 2.2 1.8 1.5 2073
398 ... ... 15.3 1.1 16.4 30500 2.5 -0.9 3.4 2.8 2.4 519
656 ... ... 12 0.8 12.8 31000 4 -1.1 5 4.2 3.7 2165
729 ... ... 9.2 0.6 9.8 31500 5.9 -1.3 7.2 6.1 5.6 1551
1671 7.9 7.6 7 0.4 7.3 32000 8.4 -1.6 10 9.2 8.3 1220
1165 6 5.6 5.2 0.2 5.4 32500 11.5 -1.7 13.2 ... ... 477
4077 4.5 3.9 3.8 0.1 3.9 33000 15 -1.8 16.8 15.4 15.4 51
740 3.3 2.9 2.8 0.1 2.8 33500 18.9 -1.9 20.8 ... ... 1
2167 2.4 2 2.1 -0.1 2 34000 23.1 -2 25 ... ... 2
759 1.7 1.6 1.5 -0.1 1.5 34500 27.5 -2 29.5 ... ... 1
829 1.3 1.2 1.1 -0.1 1.1 35000 32.1 -2 34.1 ... ... 0
265 ... ... 0.9 -0.1 0.8 35500 36.9 -1.9 38.8 ... ... 0
940 0.7 0.7 0.6 0 0.6 36000 41.7 -1.9 43.6 ... ... 4
87 ... ... 0.5 0 0.5 36500 46.5 -1.9 48.4 ... ... 0
311 0.4 0.4 0.4 0 0.4 37000 51.4 -1.9 53.3 ... ... 0
236 ... ... 0.3 0.1 0.3 37500 56.3 -1.9 58.2 ... ... 0
107 ... ... 0.2 0 0.2 38000 61.3 -1.9 63.2 ... ... 0
34 ... ... 0.2 0 0.2 38500 66.2 -1.9 68.1 ... ... 0
110 ... ... 0.2 0 0.2 39000 71.2 -1.9 73.1 ... ... 0
76 ... ... 0.1 0 0.1 39500 76.2 -1.9 78.1 ... ... 0
82 ... ... 0.1 0 0.1 40000 81.2 -1.9 83 ... ... 0
110 ... ... 0.1 0.1 0.1 40500 86.1 -1.9 88 ... ... 0
54 ... ... 0.1 0 0.1 41000 91.1 -1.9 93 ... ... 0
4 ... ... 0.1 0 0.1 41500 96.1 -1.9 98 ... ... 0
1 ... ... 0.1 0 0.1 42000 101.1 -1.9 103 ... ... 0
0 ... ... 0.1 0 0.1 42500 106.1 -1.9 108 ... ... 0
10 ... ... 0.1 0 0.1 43000 111.1 -1.9 113 ... ... 0
0 ... ... 0.1 0 0.1 43500 116.1 -1.9 118 ... ... 0
30 ... ... 0.1 0 0.1 44000 121.1 -1.9 123 ... ... 0
0 ... ... 0.1 0 0.1 44500 126.1 -1.9 128 ... ... 0
0 ... ... 0.1 0 0.1 45000 131.1 -1.9 133 ... ... 0
40 ... ... 0.1 0 0.1 45500 136.1 -1.9 138 ... ... 0
0 ... ... 0.1 0 0.1 46000 141.1 -1.9 143 ... ... 0
10 ... ... 0.1 0 0.1 46500 146.1 -1.9 148 ... ... 0
0 ... ... 0.1 0 0.1 47000 151.1 -1.9 153 ... ... 0
72 ... ... 0.1 0 0.1 47500 156.1 -1.9 158 ... ... 0
0 ... ... 0.1 0 0.1 48000 161.1 -1.9 163 ... ... 0
0 ... ... 0.1 0 0.1 48500 166.1 -1.9 168 ... ... 0
0 ... ... 0.1 0 0.1 49000 171.1 -1.9 173 ... ... 0
0 ... ... 0.1 0 0.1 49500 176.1 -1.9 178 ... ... 0
0 ... ... 0.1 0 0.1 50000 181.1 -1.9 183 ... ... 0
0 ... ... 0.1 0 0.1 51000 191.1 -1.9 193 ... ... 0
0 ... ... 0.1 0 0.1 52000 201.1 -1.9 203 ... ... 0
0 ... ... 0.1 0 0.1 53000 211.1 -1.9 213 ... ... 0
0 ... ... 0.1 0 0.1 54000 221.1 -1.9 223 ... ... 0
0 ... ... 0.1 0 0.1 55000 231.1 -1.9 233 ... ... 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.