DairyVisor Data

Markets - Grains

Underlying Price: 1401'0
Expiration Date: 07/23/21

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 996'3 -15'3 981'0 4200 0'1 0'0 0'1 ... ... 0
1 ... ... 976'3 -15'3 961'0 4400 0'1 0'0 0'1 ... ... 0
1 ... ... 956'3 -15'3 941'0 4600 0'1 0'0 0'1 ... ... 0
0 ... ... 936'3 -15'3 921'0 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 916'3 -15'3 901'0 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 896'3 -15'3 881'0 5200 0'1 0'0 0'1 ... ... 0
1 ... ... 876'3 -15'3 861'0 5400 0'1 0'0 0'1 ... ... 0
1 ... ... 856'3 -15'3 841'0 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 836'3 -15'3 821'0 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 816'3 -15'3 801'0 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 796'3 -15'3 781'0 6200 0'1 0'0 0'1 ... ... 0
1 ... ... 776'3 -15'3 761'0 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 756'3 -15'3 741'0 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 736'3 -15'3 721'0 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 716'3 -15'3 701'0 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 696'3 -15'3 681'0 7200 0'1 0'0 0'1 ... ... 38
5 ... ... 676'3 -15'3 661'0 7400 0'1 0'0 0'1 ... ... 0
1 ... ... 656'3 -15'3 641'0 7600 0'1 0'0 0'1 ... ... 36
0 ... ... 636'3 -15'3 621'0 7800 0'1 0'0 0'1 ... ... 112
0 ... ... 616'3 -15'3 601'0 8000 0'1 0'0 0'1 ... ... 308
1 ... ... 596'3 -15'3 581'0 8200 0'1 0'0 0'1 ... ... 120
11 ... ... 576'3 -15'3 561'0 8400 0'1 0'0 0'1 ... ... 58
0 ... ... 556'3 -15'3 541'0 8600 0'1 0'0 0'1 ... ... 300
1 ... ... 536'3 -15'3 521'0 8800 0'1 0'0 0'1 ... ... 170
10 ... ... 516'3 -15'3 501'0 9000 0'1 0'0 0'1 ... ... 349
1 ... ... 496'3 -15'3 481'0 9200 0'1 0'0 0'1 ... ... 103
88 ... ... 476'3 -15'3 461'0 9400 0'1 0'0 0'1 ... ... 409
21 ... ... 456'3 -15'3 441'0 9600 0'1 0'0 0'1 ... ... 231
0 ... ... 446'3 -15'3 431'0 9700 0'1 0'0 0'1 ... ... 26
2 ... ... 436'3 -15'3 421'0 9800 0'1 0'0 0'1 ... ... 344
1 ... ... 426'3 -15'3 411'0 9900 0'1 0'0 0'1 ... ... 18
24 ... ... 416'3 -15'3 401'0 10000 0'1 0'0 0'1 ... ... 875
1 ... ... 406'3 -15'3 391'0 10100 0'1 0'0 0'1 ... ... 91
55 ... ... 396'3 -15'3 381'0 10200 0'1 0'0 0'1 ... ... 1253
4 ... ... 386'3 -15'3 371'0 10300 0'1 0'0 0'1 ... ... 146
112 ... ... 376'3 -15'3 361'0 10400 0'1 0'0 0'1 ... ... 605
1 ... ... 366'3 -15'3 351'0 10500 0'1 0'0 0'1 ... ... 253
889 ... ... 356'3 -15'3 341'0 10600 0'1 0'0 0'1 ... ... 587
0 ... ... 346'3 -15'3 331'0 10700 0'1 0'0 0'1 ... ... 337
61 ... ... 336'3 -15'3 321'0 10800 0'1 0'0 0'1 ... ... 499
11 ... ... 326'3 -15'3 311'0 10900 0'1 0'0 0'1 ... ... 247
333 ... ... 316'3 -15'3 301'0 11000 0'1 0'0 0'1 ... ... 1851
6 ... ... 306'3 -15'3 291'0 11100 0'1 0'0 0'1 ... ... 219
496 ... ... 296'3 -15'3 281'0 11200 0'1 0'0 0'1 ... ... 945
10 ... ... 286'3 -15'3 271'0 11300 0'1 0'0 0'1 ... ... 955
131 ... ... 276'3 -15'3 261'0 11400 0'1 0'0 0'1 0'1 0'1 632
12 ... ... 266'3 -15'3 251'0 11500 0'1 0'0 0'1 ... ... 1117
579 248'6 248'6 256'3 -15'3 241'0 11600 0'1 0'0 0'1 ... ... 754
5 ... ... 246'3 -15'3 231'0 11700 0'1 0'0 0'1 ... ... 1072
112 ... ... 236'3 -15'3 221'0 11800 0'1 0'0 0'1 ... ... 555
30 ... ... 226'3 -15'3 211'0 11900 0'1 0'0 0'1 ... ... 415
765 208'5 200'1 216'3 -15'3 201'0 12000 0'1 0'0 0'1 ... ... 3266
45 ... ... 206'3 -15'3 191'0 12100 0'1 0'0 0'1 ... ... 341
111 181'0 181'0 196'3 -15'3 181'0 12200 0'1 0'0 0'1 ... ... 1934
11 ... ... 186'3 -15'3 171'0 12300 0'1 0'0 0'1 0'0 0'0 873
164 ... ... 176'3 -15'3 161'0 12400 0'1 0'0 0'1 ... ... 2555
46 ... ... 166'3 -15'3 151'0 12500 0'1 0'0 0'1 0'1 0'1 1658
749 ... ... 156'3 -15'3 141'0 12600 0'1 0'0 0'1 0'1 0'1 2078
85 ... ... 146'3 -15'3 131'0 12700 0'1 0'0 0'1 0'1 0'1 879
469 ... ... 136'3 -15'3 121'0 12800 0'1 0'0 0'1 0'1 0'1 1732
18 ... ... 126'3 -15'3 111'0 12900 0'1 0'0 0'1 0'2 0'1 1475
884 ... ... 116'3 -15'3 101'0 13000 0'1 0'0 0'1 0'4 0'1 2533
236 ... ... 106'3 -15'3 91'0 13100 0'1 0'0 0'1 0'4 0'1 2061
603 85'4 82'6 96'4 -15'4 81'0 13200 0'1 -0'1 0'2 0'1 0'1 1993
315 83'7 83'7 86'4 -15'4 71'0 13300 0'2 0'0 0'2 0'5 0'2 1435
1150 75'1 65'0 76'5 -15'5 61'0 13400 0'3 0'1 0'2 1'1 0'2 1644
749 51'0 51'0 66'6 -15'6 51'0 13500 0'1 -0'3 0'4 0'2 0'1 1717
1218 49'0 39'0 56'7 -15'7 41'0 13600 0'1 -0'4 0'5 0'6 0'0 1651
850 44'3 29'0 47'0 -16'0 31'0 13700 0'1 -0'5 0'6 0'7 0'1 659
1070 35'0 21'5 37'3 -16'3 21'0 13800 0'2 -0'7 1'1 2'1 0'1 1746
366 11'6 8'0 28'1 -17'1 11'0 13900 0'1 -1'6 1'7 3'0 0'1 940
1819 14'2 0'0 19'3 -18'3 1'0 14000 0'3 -2'6 3'1 6'2 0'3 1978
1129 8'7 0'1 12'0 -11'7 0'1 14100 9'0 3'2 5'6 14'0 2'7 2332
1715 3'6 0'1 6'5 -6'4 0'1 14200 19'0 8'5 10'3 21'4 6'6 2166
1171 2'2 0'1 3'4 -3'3 0'1 14300 29'0 11'6 17'2 24'7 21'0 1180
1420 0'3 0'1 1'6 -1'5 0'1 14400 39'0 13'4 25'4 42'0 30'0 1516
1338 0'2 0'1 0'7 -0'6 0'1 14500 49'0 14'3 34'5 44'0 35'1 1327
1566 0'1 0'1 0'4 -0'3 0'1 14600 59'0 14'6 44'2 48'0 48'0 1470
883 1'2 0'2 2'5 -2'2 0'3 14700 69'0 14'7 54'1 ... ... 1240
1928 0'1 0'1 0'2 -0'1 0'1 14800 79'0 15'0 64'0 ... ... 809
2459 0'1 0'1 0'2 -0'1 0'1 14900 89'0 15'0 74'0 ... ... 546
5510 0'1 0'0 0'2 -0'1 0'1 15000 99'0 15'0 84'0 ... ... 1384
1062 0'1 0'1 0'4 -0'3 0'1 15100 109'0 15'1 93'7 ... ... 1237
1653 0'1 0'1 0'3 -0'2 0'1 15200 119'0 15'1 103'7 ... ... 1085
953 0'1 0'1 0'2 -0'1 0'1 15300 129'0 15'1 113'7 ... ... 739
1173 0'1 0'1 0'1 0'0 0'1 15400 139'0 15'1 123'7 ... ... 1346
2165 0'1 0'1 0'1 0'0 0'1 15500 149'0 15'1 133'7 ... ... 612
1823 0'2 0'2 0'1 0'0 0'1 15600 159'0 15'1 143'7 ... ... 748
1212 ... ... 0'1 0'0 0'1 15700 169'0 15'1 153'7 ... ... 145
1227 0'1 0'1 0'1 0'0 0'1 15800 179'0 15'1 163'7 174'0 174'0 237
506 ... ... 0'1 0'0 0'1 15900 189'0 15'1 173'7 ... ... 16
5404 0'1 0'1 0'1 0'0 0'1 16000 199'0 15'1 183'7 198'0 198'0 664
772 ... ... 0'1 0'0 0'1 16100 209'0 15'1 193'7 ... ... 29
1422 0'1 0'1 0'1 0'0 0'1 16200 219'0 15'1 203'7 ... ... 102
493 ... ... 0'1 0'0 0'1 16300 229'0 15'1 213'7 ... ... 13
942 ... ... 0'1 0'0 0'1 16400 239'0 15'1 223'7 ... ... 126
3398 ... ... 0'1 0'0 0'1 16500 249'0 15'1 233'7 ... ... 575
5241 ... ... 0'1 0'0 0'1 16600 259'0 15'1 243'7 ... ... 28
1107 ... ... 0'1 0'0 0'1 16700 269'0 15'1 253'7 ... ... 1
844 0'1 0'1 0'1 0'0 0'1 16800 279'0 15'1 263'7 ... ... 30
169 ... ... 0'1 0'0 0'1 16900 289'0 15'1 273'7 ... ... 19
6407 ... ... 0'1 0'0 0'1 17000 299'0 15'1 283'7 ... ... 62
289 ... ... 0'1 0'0 0'1 17100 309'0 15'1 293'7 ... ... 5
444 ... ... 0'1 0'0 0'1 17200 319'0 15'1 303'7 ... ... 27
553 ... ... 0'1 0'0 0'1 17300 329'0 15'1 313'7 ... ... 10
659 ... ... 0'1 0'0 0'1 17400 339'0 15'1 323'7 ... ... 6
671 ... ... 0'1 0'0 0'1 17500 349'0 15'1 333'7 ... ... 25
248 ... ... 0'1 0'0 0'1 17600 359'0 15'1 343'7 ... ... 5
303 ... ... 0'1 0'0 0'1 17700 369'0 15'1 353'7 ... ... 20
99 ... ... 0'1 0'0 0'1 17800 379'0 15'1 363'7 ... ... 7
252 ... ... 0'1 0'0 0'1 17900 389'0 15'1 373'7 ... ... 5
1544 ... ... 0'1 0'0 0'1 18000 399'0 15'1 383'7 ... ... 12
115 ... ... 0'1 0'0 0'1 18100 409'0 15'1 393'7 ... ... 24
342 ... ... 0'1 0'0 0'1 18200 419'0 15'1 403'7 ... ... 1
126 ... ... 0'1 0'0 0'1 18300 429'0 15'1 413'7 ... ... 0
94 ... ... 0'1 0'0 0'1 18400 439'0 15'1 423'7 ... ... 15
94 ... ... 0'1 0'0 0'1 18500 449'0 15'1 433'7 ... ... 10
474 ... ... 0'1 0'0 0'1 18600 459'0 15'1 443'7 ... ... 12
202 ... ... 0'1 0'0 0'1 18700 469'0 15'1 453'7 ... ... 20
247 ... ... 0'1 0'0 0'1 18800 479'0 15'1 463'7 ... ... 12
194 ... ... 0'1 0'0 0'1 18900 489'0 15'1 473'7 ... ... 6
1822 ... ... 0'1 0'0 0'1 19000 499'0 15'1 483'7 ... ... 2
100 ... ... 0'1 0'0 0'1 19100 509'0 15'1 493'7 ... ... 0
87 ... ... 0'1 0'0 0'1 19200 519'0 15'1 503'7 ... ... 0
94 ... ... 0'1 0'0 0'1 19300 529'0 15'1 513'7 ... ... 13
138 ... ... 0'1 0'0 0'1 19400 539'0 15'1 523'7 ... ... 5
50 ... ... 0'1 0'0 0'1 19500 549'0 15'1 533'7 ... ... 0
326 ... ... 0'1 0'0 0'1 19600 559'0 15'1 543'7 ... ... 1
184 ... ... 0'1 0'0 0'1 19800 579'0 15'1 563'7 ... ... 0
1527 ... ... 0'1 0'0 0'1 20000 599'0 15'1 583'7 ... ... 1
133 ... ... 0'1 0'0 0'1 20200 619'0 15'1 603'7 ... ... 1
319 ... ... 0'1 0'0 0'1 20400 639'0 15'1 623'7 ... ... 1
110 ... ... 0'1 0'0 0'1 20600 659'0 15'1 643'7 ... ... 0
159 ... ... 0'1 0'0 0'1 20800 679'0 15'1 663'7 ... ... 0
69 ... ... 0'1 0'0 0'1 21000 699'0 15'1 683'7 ... ... 1
23 ... ... 0'1 0'0 0'1 21200 719'0 15'1 703'7 ... ... 0
42 ... ... 0'1 0'0 0'1 21400 739'0 15'1 723'7 ... ... 1
36 ... ... 0'1 0'0 0'1 21600 759'0 15'1 743'7 ... ... 0
42 ... ... 0'1 0'0 0'1 21800 779'0 15'1 763'7 ... ... 19
385 ... ... 0'1 0'0 0'1 22000 799'0 15'1 783'7 ... ... 0
629 ... ... 0'1 0'0 0'1 22200 819'0 15'1 803'7 ... ... 1
41 ... ... 0'1 0'0 0'1 22400 839'0 15'1 823'7 ... ... 0
115 ... ... 0'1 0'0 0'1 22600 859'0 15'1 843'7 ... ... 0
8 ... ... 0'1 0'0 0'1 22800 879'0 15'1 863'7 ... ... 0
56 ... ... 0'1 0'0 0'1 23000 899'0 15'1 883'7 ... ... 6
0 ... ... 0'1 0'0 0'1 23200 919'0 15'1 903'7 ... ... 7
0 ... ... 0'1 0'0 0'1 23400 939'0 15'1 923'7 ... ... 0
86 ... ... 0'1 0'0 0'1 23600 959'0 15'1 943'7 ... ... 9

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.