DairyVisor Data

Markets - Grains

Underlying Price: 871'2
Expiration Date: 08/21/20

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 445'7 4'2 450'1 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 425'7 4'2 430'1 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 405'7 4'2 410'1 4600 0'1 0'0 0'1 ... ... 0
0 ... ... 385'7 4'2 390'1 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 365'7 4'2 370'1 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 345'7 4'2 350'1 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 325'7 4'2 330'1 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 305'7 4'2 310'1 5600 0'1 0'0 0'1 ... ... 26
0 ... ... 285'7 4'2 290'1 5800 0'1 0'0 0'1 ... ... 28
0 ... ... 265'7 4'2 270'1 6000 0'1 0'0 0'1 ... ... 6
0 ... ... 245'7 4'2 250'1 6200 0'1 0'0 0'1 ... ... 155
0 ... ... 235'7 4'2 240'1 6300 0'1 0'0 0'1 ... ... 0
0 ... ... 225'7 4'2 230'1 6400 0'1 0'0 0'1 ... ... 229
0 ... ... 215'7 4'2 220'1 6500 0'1 0'0 0'1 ... ... 50
37 ... ... 205'7 4'2 210'1 6600 0'1 0'0 0'1 ... ... 194
0 ... ... 195'7 4'2 200'1 6700 0'1 0'0 0'1 ... ... 275
28 ... ... 185'7 4'2 190'1 6800 0'1 0'0 0'1 ... ... 149
21 ... ... 175'7 4'2 180'1 6900 0'1 0'0 0'1 ... ... 139
20 ... ... 165'7 4'2 170'1 7000 0'1 0'0 0'1 ... ... 587
2 ... ... 155'7 4'2 160'1 7100 0'1 0'0 0'1 ... ... 341
5 ... ... 145'7 4'2 150'1 7200 0'1 0'0 0'1 ... ... 364
1 ... ... 135'7 4'2 140'1 7300 0'1 0'0 0'1 ... ... 315
15 ... ... 125'7 4'2 130'1 7400 0'1 0'0 0'1 ... ... 1866
0 ... ... 115'7 4'2 120'1 7500 0'1 0'0 0'1 0'1 0'1 795
11 ... ... 105'7 4'2 110'1 7600 0'1 0'0 0'1 ... ... 1643
45 ... ... 95'7 4'2 100'1 7700 0'1 0'0 0'1 ... ... 1041
78 ... ... 85'7 4'2 90'1 7800 0'1 0'0 0'1 0'1 0'1 2067
19 ... ... 75'7 4'2 80'1 7900 0'1 0'0 0'1 ... ... 2339
107 ... ... 65'7 4'2 70'1 8000 0'1 0'0 0'1 0'1 0'1 3518
82 ... ... 56'0 4'1 60'1 8100 0'1 -0'1 0'2 0'1 0'1 2336
347 50'5 50'5 46'1 4'1 50'2 8200 0'2 -0'1 0'3 0'3 0'2 20038
81 ... ... 36'5 4'0 40'5 8300 0'5 -0'2 0'7 0'6 0'4 3051
1322 ... ... 27'4 3'6 31'2 8400 1'1 -0'1 1'2 1'1 1'1 17364
226 ... ... 19'1 3'2 22'3 8500 2'2 -0'1 2'3 2'2 2'2 6559
3152 14'5 14'3 12'0 2'5 14'5 8600 4'5 -1'5 6'2 6'6 3'7 7694
2948 9'2 5'3 6'5 1'4 8'1 8700 7'4 -0'5 8'1 8'0 7'2 12055
5163 4'7 4'3 4'0 0'3 4'3 8800 14'0 -3'4 17'4 16'4 12'4 11284
4183 2'2 1'2 1'5 0'2 1'7 8900 21'7 -4'0 25'7 25'0 20'2 8021
7741 1'0 1'0 1'0 0'0 1'0 9000 31'0 -4'1 35'1 35'6 29'5 5198
4637 0'5 0'5 0'4 0'0 0'4 9100 40'4 -4'2 44'6 ... ... 1185
7325 0'3 0'2 0'3 0'0 0'3 9200 50'3 -4'2 54'5 ... ... 1204
3069 0'2 0'2 0'2 0'1 0'3 9300 58'6 -1'5 60'3 59'0 58'5 102
4158 0'2 0'2 0'2 0'0 0'2 9400 70'2 -4'2 74'4 70'1 70'1 1807
3128 0'2 0'2 0'2 -0'1 0'1 9500 80'1 -4'3 84'4 ... ... 49
4451 ... ... 0'1 0'0 0'1 9600 90'1 -4'2 94'3 93'0 92'4 1048
1126 ... ... 0'1 0'0 0'1 9700 100'1 -4'2 104'3 ... ... 20
4162 0'1 0'1 0'1 0'0 0'1 9800 110'1 -4'2 114'3 ... ... 579
986 ... ... 0'1 0'0 0'1 9900 120'1 -4'2 124'3 ... ... 10
11694 0'1 0'1 0'1 0'0 0'1 10000 130'1 -4'2 134'3 128'2 128'2 808
651 ... ... 0'1 0'0 0'1 10100 140'1 -4'2 144'3 ... ... 0
3549 ... ... 0'1 0'0 0'1 10200 150'1 -4'2 154'3 ... ... 36
684 0'1 0'1 0'1 0'0 0'1 10300 160'1 -4'2 164'3 ... ... 0
1760 ... ... 0'1 0'0 0'1 10400 170'1 -4'2 174'3 ... ... 20
984 0'1 0'1 0'1 0'0 0'1 10500 180'1 -4'2 184'3 ... ... 0
2748 ... ... 0'1 0'0 0'1 10600 190'1 -4'2 194'3 ... ... 0
679 ... ... 0'1 0'0 0'1 10700 200'1 -4'2 204'3 ... ... 20
1550 ... ... 0'1 0'0 0'1 10800 210'1 -4'2 214'3 ... ... 19
472 ... ... 0'1 0'0 0'1 10900 220'1 -4'2 224'3 ... ... 1
19027 ... ... 0'1 0'0 0'1 11000 230'1 -4'2 234'3 ... ... 2
796 ... ... 0'1 0'0 0'1 11100 240'1 -4'2 244'3 ... ... 0
1008 ... ... 0'1 0'0 0'1 11200 250'1 -4'2 254'3 ... ... 0
3388 ... ... 0'1 0'0 0'1 11400 270'1 -4'2 274'3 ... ... 0
2660 ... ... 0'1 0'0 0'1 11600 290'1 -4'2 294'3 ... ... 54
713 ... ... 0'1 0'0 0'1 11800 310'1 -4'2 314'3 ... ... 50
1429 ... ... 0'1 0'0 0'1 12000 330'1 -4'2 334'3 ... ... 0
621 ... ... 0'1 0'0 0'1 12200 350'1 -4'2 354'3 ... ... 0
238 ... ... 0'1 0'0 0'1 12400 370'1 -4'2 374'3 ... ... 0
278 ... ... 0'1 0'0 0'1 12600 390'1 -4'2 394'3 ... ... 1
509 ... ... 0'1 0'0 0'1 12800 410'1 -4'2 414'3 ... ... 0
1509 ... ... 0'1 0'0 0'1 13000 430'1 -4'2 434'3 ... ... 0
275 ... ... 0'1 0'0 0'1 13200 450'1 -4'2 454'3 ... ... 0
398 ... ... 0'1 0'0 0'1 13400 470'1 -4'2 474'3 ... ... 0
303 ... ... 0'1 0'0 0'1 13600 490'1 -4'2 494'3 ... ... 0
149 ... ... 0'1 0'0 0'1 13800 510'1 -4'2 514'3 ... ... 0
75 ... ... 0'1 0'0 0'1 14000 530'1 -4'2 534'3 ... ... 0
152 ... ... 0'1 0'0 0'1 14200 550'1 -4'2 554'3 ... ... 0
144 ... ... 0'1 0'0 0'1 14400 570'1 -4'2 574'3 ... ... 0
330 0'1 0'1 0'1 0'0 0'1 14600 590'1 -4'2 594'3 ... ... 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.