DairyVisor Data

Markets - Grains

Underlying Price: 28.22
Expiration Date: 07/24/20

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 15.30 -0.07 15.23 13000 0.01 0 0.01 ... ... 0
0 ... ... 14.80 -0.07 14.73 13500 0.01 0 0.01 ... ... 0
0 ... ... 14.30 -0.07 14.23 14000 0.01 0 0.01 ... ... 0
0 ... ... 13.80 -0.07 13.73 14500 0.01 0 0.01 ... ... 0
0 ... ... 13.30 -0.07 13.23 15000 0.01 0 0.01 ... ... 0
0 ... ... 12.80 -0.07 12.73 15500 0.01 0 0.01 ... ... 0
0 ... ... 12.30 -0.07 12.23 16000 0.01 0 0.01 ... ... 0
0 ... ... 11.80 -0.07 11.73 16500 0.01 0 0.01 ... ... 0
0 ... ... 11.30 -0.07 11.23 17000 0.01 0 0.01 ... ... 0
0 ... ... 10.80 -0.07 10.73 17500 0.01 0 0.01 ... ... 159
0 ... ... 10.30 -0.07 10.23 18000 0.01 0 0.01 ... ... 0
0 ... ... 9.80 -0.07 9.73 18500 0.01 0 0.01 ... ... 0
0 ... ... 9.30 -0.07 9.23 19000 0.01 0 0.01 ... ... 12
0 ... ... 8.80 -0.07 8.73 19500 0.01 0 0.01 ... ... 24
0 ... ... 8.30 -0.07 8.23 20000 0.01 0 0.01 ... ... 81
0 ... ... 7.80 -0.07 7.73 20500 0.01 0 0.01 ... ... 20
0 ... ... 7.30 -0.07 7.23 21000 0.01 0 0.01 ... ... 65
0 ... ... 6.80 -0.07 6.73 21500 0.01 0 0.01 ... ... 53
0 ... ... 6.30 -0.07 6.23 22000 0.01 0 0.01 ... ... 32
0 ... ... 5.80 -0.07 5.73 22500 0.01 0 0.01 ... ... 119
0 ... ... 5.30 -0.07 5.23 23000 0.01 0 0.01 ... ... 220
0 ... ... 4.80 -0.07 4.73 23500 0.01 0 0.01 ... ... 132
0 ... ... 4.30 -0.07 4.23 24000 0.01 0 0.01 ... ... 287
8 ... ... 3.80 -0.07 3.73 24500 0.01 0 0.01 ... ... 477
0 ... ... 3.30 -0.08 3.23 25000 0.01 -0.01 0.01 0.01 0.01 641
98 ... ... 2.81 -0.08 2.73 25500 0.01 -0.01 0.02 ... ... 969
283 ... ... 2.32 -0.08 2.24 26000 0.02 -0.01 0.03 ... ... 850
704 ... ... 1.83 -0.08 1.75 26500 0.03 -0.01 0.04 ... ... 634
506 1.31 1.31 1.37 -0.09 1.28 27000 0.06 -0.02 0.08 ... ... 599
405 ... ... 0.94 -0.09 0.86 27500 0.14 -0.02 0.15 ... ... 773
1296 0.47 0.47 0.59 -0.08 0.51 28000 0.29 -0.01 0.30 0.29 0.22 1106
1212 0.40 0.23 0.34 -0.07 0.27 28500 0.55 0 0.55 0.58 0.57 493
2753 0.23 0.13 0.19 -0.05 0.14 29000 0.92 0.03 0.90 ... ... 267
557 0.13 0.07 0.11 -0.03 0.08 29500 1.36 0.04 1.32 ... ... 264
354 0.06 0.04 0.06 -0.02 0.04 30000 1.82 0.05 1.77 1.66 1.66 178
250 0.04 0.03 0.04 -0.02 0.03 30500 2.31 0.06 2.25 2.15 2.15 172
542 ... ... 0.03 -0.01 0.02 31000 2.80 0.06 2.74 ... ... 110
200 ... ... 0.02 -0.01 0.01 31500 3.29 0.06 3.23 ... ... 68
164 ... ... 0.02 -0.01 0.01 32000 3.79 0.06 3.73 ... ... 238
114 ... ... 0.01 -0.01 0.01 32500 4.29 0.07 4.22 4.12 4.12 61
45 ... ... 0.01 -0.01 0.01 33000 4.79 0.07 4.72 4.62 4.62 510
192 ... ... 0.01 -0.01 0.01 33500 5.29 0.07 5.22 ... ... 0
367 ... ... 0.01 0 0.01 34000 5.79 0.07 5.72 ... ... 12
59 ... ... 0.01 0 0.01 34500 6.29 0.07 6.22 ... ... 5
381 ... ... 0.01 0 0.01 35000 6.79 0.07 6.72 ... ... 28
69 ... ... 0.01 0 0.01 35500 7.29 0.07 7.22 ... ... 0
142 ... ... 0.01 0 0.01 36000 7.79 0.07 7.72 ... ... 0
278 ... ... 0.01 0 0.01 36500 8.29 0.07 8.22 ... ... 0
71 ... ... 0.01 0 0.01 37000 8.79 0.07 8.72 ... ... 0
148 ... ... 0.01 0 0.01 37500 9.29 0.07 9.22 ... ... 0
43 ... ... 0.01 0 0.01 38000 9.79 0.07 9.72 ... ... 3
135 ... ... 0.01 0 0.01 38500 10.29 0.07 10.22 ... ... 0
0 ... ... 0.01 0 0.01 39000 10.79 0.07 10.72 ... ... 0
0 ... ... 0.01 0 0.01 39500 11.29 0.07 11.22 ... ... 0
28 ... ... 0.01 0 0.01 40000 11.79 0.07 11.72 ... ... 0
30 ... ... 0.01 0 0.01 40500 12.29 0.07 12.22 ... ... 0
89 ... ... 0.01 0 0.01 41000 12.79 0.07 12.72 ... ... 0
4 ... ... 0.01 0 0.01 41500 13.29 0.07 13.22 ... ... 0
0 ... ... 0.01 0 0.01 42000 13.79 0.07 13.72 ... ... 0
0 ... ... 0.01 0 0.01 42500 14.29 0.07 14.22 ... ... 0
0 ... ... 0.01 0 0.01 43000 14.79 0.07 14.72 ... ... 0
0 ... ... 0.01 0 0.01 43500 15.29 0.07 15.22 ... ... 0
0 ... ... 0.01 0 0.01 44000 15.79 0.07 15.72 ... ... 0
0 ... ... 0.01 0 0.01 44500 16.29 0.07 16.22 ... ... 0
0 ... ... 0.01 0 0.01 45000 16.79 0.07 16.72 ... ... 0
0 ... ... 0.01 0 0.01 45500 17.29 0.07 17.22 ... ... 0
0 ... ... 0.01 0 0.01 46000 17.79 0.07 17.72 ... ... 0
7 ... ... 0.01 0 0.01 46500 18.29 0.07 18.22 ... ... 0
0 ... ... 0.01 0 0.01 47000 18.79 0.07 18.72 ... ... 0
0 ... ... 0.01 0 0.01 47500 19.29 0.07 19.22 ... ... 0
7 ... ... 0.01 0 0.01 48000 19.79 0.07 19.72 ... ... 0
7 ... ... 0.01 0 0.01 48500 20.29 0.07 20.22 ... ... 0
0 ... ... 0.01 0 0.01 49000 20.79 0.07 20.72 ... ... 0
0 ... ... 0.01 0 0.01 49500 21.29 0.07 21.22 ... ... 0
8 ... ... 0.01 0 0.01 50000 21.79 0.07 21.72 ... ... 0
0 ... ... 0.01 0 0.01 50500 22.29 0.07 22.22 ... ... 0
0 ... ... 0.01 0 0.01 51000 22.79 0.07 22.72 ... ... 0
0 ... ... 0.01 0 0.01 51500 23.29 0.07 23.22 ... ... 0
0 ... ... 0.01 0 0.01 52000 23.79 0.07 23.72 ... ... 0
0 ... ... 0.01 0 0.01 52500 24.29 0.07 24.22 ... ... 0
0 ... ... 0.01 0 0.01 53000 24.79 0.07 24.72 ... ... 0
9 ... ... 0.01 0 0.01 53500 25.29 0.07 25.22 ... ... 0
0 ... ... 0.01 0 0.01 54000 25.79 0.07 25.72 ... ... 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.