DairyVisor Data

Markets - Grains

Underlying Price: 340.3
Expiration Date: 11/26/21

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 199.1 1 200.1 14000 0.1 0 0.1 ... ... 0
0 ... ... 194.1 1 195.1 14500 0.1 0 0.1 ... ... 0
0 ... ... 189.1 1 190.1 15000 0.1 0 0.1 ... ... 0
18 ... ... 184.1 1 185.1 15500 0.1 0 0.1 ... ... 0
0 ... ... 179.1 1 180.1 16000 0.1 0 0.1 ... ... 0
0 ... ... 174.1 1 175.1 16500 0.1 0 0.1 ... ... 0
0 ... ... 169.1 1 170.1 17000 0.1 0 0.1 ... ... 0
0 ... ... 164.1 1 165.1 17500 0.1 0 0.1 ... ... 0
0 ... ... 159.1 1 160.1 18000 0.1 0 0.1 ... ... 0
0 ... ... 154.1 1 155.1 18500 0.1 0 0.1 ... ... 0
0 ... ... 149.1 1 150.1 19000 0.1 0 0.1 ... ... 0
18 ... ... 144.1 1 145.1 19500 0.1 0 0.1 ... ... 0
0 ... ... 139.1 1 140.1 20000 0.1 0 0.1 ... ... 0
0 ... ... 134.1 1 135.1 20500 0.1 0 0.1 ... ... 0
0 ... ... 129.1 1 130.1 21000 0.1 0 0.1 ... ... 0
0 ... ... 124.1 1 125.1 21500 0.1 0 0.1 ... ... 0
0 ... ... 119.1 1 120.1 22000 0.1 0 0.1 ... ... 0
0 ... ... 114.1 1 115.1 22500 0.1 0 0.1 ... ... 0
0 ... ... 109.1 1 110.1 23000 0.1 0 0.1 ... ... 34
0 ... ... 104.1 1 105.1 23500 0.1 0 0.1 ... ... 0
0 ... ... 99.1 1 100.1 24000 0.1 0 0.1 ... ... 27
0 ... ... 94.1 1 95.1 24500 0.1 0 0.1 ... ... 12
0 ... ... 89.1 1 90.1 25000 0.1 0 0.1 ... ... 61
0 ... ... 84.1 1 85.1 25500 0.1 0 0.1 ... ... 1
0 ... ... 79.1 1 80.1 26000 0.1 0 0.1 ... ... 71
0 ... ... 74.1 1 75.1 26500 0.1 0 0.1 ... ... 64
0 ... ... 69.1 1 70.1 27000 0.1 0 0.1 ... ... 56
0 ... ... 64.1 1 65.1 27500 0.2 0 0.2 ... ... 78
0 ... ... 59.2 1 60.2 28000 0.2 0 0.2 ... ... 607
0 ... ... 54.2 1 55.2 28500 0.2 0 0.2 ... ... 253
13 ... ... 49.3 1 50.3 29000 0.3 0 0.3 ... ... 826
2 ... ... 44.4 1 45.4 29500 0.4 0 0.4 ... ... 77
7 ... ... 39.6 1 40.6 30000 0.6 0 0.6 ... ... 2830
0 ... ... 34.9 1 35.8 30500 0.9 0.1 0.8 0.9 0.9 211
42 31.5 31.5 30.3 1 31.2 31000 1.2 -0.1 1.3 1.1 1 2262
2 ... ... 25.8 1 26.8 31500 1.8 0 1.8 1.5 1.5 356
223 ... ... 21.7 1 22.7 32000 2.8 0.1 2.7 2.8 2.8 3020
1 ... ... 17.9 1 18.9 32500 3.8 -0.2 3.9 4.2 3.8 683
447 ... ... 14.6 1 15.6 33000 5.6 -0.1 5.6 4.6 4.6 5534
13 14.9 14.7 11.8 1 12.7 33500 7.7 -0.1 7.8 7.1 6.8 1219
779 10.1 9.4 10.3 -0.2 10.1 34000 10.3 -0.2 10.5 9.7 8.6 3741
378 8.2 7.6 8.3 -0.1 8.2 34500 13.3 -0.3 13.5 ... ... 622
4684 6.1 6.1 6.6 -0.5 6.1 35000 16.6 -0.4 16.9 16.8 16.8 2920
808 5.6 5.1 4.7 0.5 5.2 35500 20.2 -0.5 20.7 ... ... 279
2475 4 3.9 4.2 -0.2 4 36000 24.2 -0.6 24.7 ... ... 1634
972 ... ... 3 0.4 3.4 36500 29.2 0.8 28.4 29.2 29.2 319
4208 2.8 2.8 2.7 0.1 2.8 37000 32.7 -0.7 33.4 ... ... 1273
528 2.7 2.2 1.9 0.3 2.2 37500 37.2 -0.7 37.9 ... ... 39
2142 2.3 1.8 1.6 0.3 1.9 38000 41.9 -0.7 42.6 ... ... 2187
284 ... ... 1.3 0.3 1.6 38500 46.6 -0.8 47.3 ... ... 3
4641 1.2 1.2 1.3 -0.1 1.2 39000 51.3 -0.8 52.1 ... ... 1140
65 ... ... 0.9 0.2 1.1 39500 56.1 -0.8 56.9 ... ... 1
5086 ... ... 0.8 0.2 1 40000 61 -0.9 61.8 ... ... 1423
196 ... ... 0.7 0.2 0.9 40500 65.9 -0.9 66.7 ... ... 0
1117 0.7 0.7 0.6 0.2 0.8 41000 70.8 -0.9 71.6 ... ... 499
55 ... ... 0.6 0.1 0.7 41500 75.7 -0.9 76.6 ... ... 0
3175 ... ... 0.5 0.1 0.6 42000 80.6 -0.9 81.5 ... ... 427
115 ... ... 0.5 0.1 0.6 42500 85.6 -0.9 86.4 ... ... 0
2430 ... ... 0.4 0.1 0.5 43000 90.5 -0.9 91.4 ... ... 0
56 ... ... 0.4 0.1 0.5 43500 95.5 -0.9 96.4 ... ... 0
3976 ... ... 0.3 0.1 0.4 44000 100.4 -0.9 101.3 ... ... 25
11 ... ... 0.3 0.1 0.4 44500 105.4 -0.9 106.3 ... ... 0
1892 ... ... 0.3 0.1 0.3 45000 110.3 -1 111.3 ... ... 9
31 ... ... 0.2 0.1 0.3 45500 115.3 -1 116.2 ... ... 0
683 ... ... 0.2 0.1 0.3 46000 120.3 -1 121.2 ... ... 0
44 ... ... 0.2 0 0.2 46500 125.2 -1 126.2 ... ... 0
940 ... ... 0.2 0.1 0.2 47000 130.2 -1 131.2 ... ... 10
22 ... ... 0.2 0.1 0.2 47500 135.2 -1 136.2 ... ... 0
1280 ... ... 0.2 0 0.2 48000 140.2 -1 141.2 ... ... 0
0 ... ... 0.2 0 0.2 48500 145.2 -1 146.1 ... ... 0
240 ... ... 0.1 0.1 0.2 49000 150.2 -1 151.1 ... ... 0
30 ... ... 0.1 0.1 0.2 49500 155.1 -1 156.1 ... ... 0
2360 ... ... 0.1 0 0.1 50000 160.1 -1 161.1 ... ... 21
29 ... ... 0.1 0 0.1 50500 165.1 -1 166.1 ... ... 0
91 ... ... 0.1 0 0.1 51000 170.1 -1 171.1 ... ... 0
72 ... ... 0.1 0 0.1 51500 175.1 -1 176.1 ... ... 0
291 ... ... 0.1 0 0.1 52000 180.1 -1 181.1 ... ... 0
0 ... ... 0.1 0.1 0.1 52500 185.1 -1 186.1 ... ... 0
59 ... ... 0.1 0.1 0.1 53000 190.1 -1 191.1 ... ... 0
0 ... ... 0.1 0 0.1 53500 195.1 -1 196.1 ... ... 0
72 ... ... 0.1 0 0.1 54000 200.1 -1 201.1 ... ... 0
0 ... ... 0.1 0 0.1 54500 205.1 -1 206.1 ... ... 0
571 0.1 0.1 0.1 0 0.1 55000 210.1 -1 211.1 ... ... 19
659 ... ... 0.1 0 0.1 56000 220.1 -1 221.1 ... ... 0
30 ... ... 0.1 0 0.1 57000 230.1 -1 231.1 ... ... 0
17 ... ... 0.1 0 0.1 58000 240.1 -1 241.1 ... ... 0
95 ... ... 0.1 0 0.1 59000 250.1 -1 251.1 ... ... 0
215 ... ... 0.1 0 0.1 60000 260.1 -1 261.1 ... ... 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.