DairyVisor Data

Markets - Grains

Underlying Price: 857'4
Expiration Date: 08/23/19

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 435'7 4'6 440'5 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 415'7 4'6 420'5 4400 0'1 0'0 0'1 ... ... 0
1 ... ... 395'7 4'6 400'5 4600 0'1 0'0 0'1 ... ... 0
1 ... ... 375'7 4'6 380'5 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 355'7 4'6 360'5 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 335'7 4'6 340'5 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 315'7 4'6 320'5 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 295'7 4'6 300'5 5600 0'1 0'0 0'1 ... ... 9
0 ... ... 275'7 4'6 280'5 5800 0'1 0'0 0'1 ... ... 22
0 ... ... 255'7 4'6 260'5 6000 0'1 0'0 0'1 ... ... 32
0 ... ... 235'7 4'6 240'5 6200 0'1 0'0 0'1 ... ... 87
0 ... ... 225'7 4'6 230'5 6300 0'1 0'0 0'1 ... ... 0
0 ... ... 215'7 4'6 220'5 6400 0'1 0'0 0'1 ... ... 12
0 ... ... 205'7 4'6 210'5 6500 0'1 0'0 0'1 ... ... 49
0 ... ... 195'7 4'6 200'5 6600 0'1 0'0 0'1 ... ... 39
0 ... ... 185'7 4'6 190'5 6700 0'1 0'0 0'1 ... ... 0
0 ... ... 175'7 4'6 180'5 6800 0'1 0'0 0'1 ... ... 343
1 ... ... 165'7 4'6 170'5 6900 0'1 0'0 0'1 ... ... 3
1 ... ... 155'7 4'6 160'5 7000 0'1 0'0 0'1 ... ... 425
42 ... ... 145'7 4'6 150'5 7100 0'1 0'0 0'1 ... ... 81
64 ... ... 135'7 4'6 140'5 7200 0'1 0'0 0'1 ... ... 441
24 ... ... 125'7 4'6 130'5 7300 0'1 0'0 0'1 ... ... 117
23 ... ... 115'7 4'6 120'5 7400 0'1 0'0 0'1 ... ... 544
24 ... ... 105'7 4'6 110'5 7500 0'1 0'0 0'1 0'1 0'1 374
1 ... ... 95'7 4'6 100'5 7600 0'1 0'0 0'1 ... ... 1226
2 ... ... 85'7 4'6 90'5 7700 0'1 0'0 0'1 ... ... 535
278 ... ... 75'7 4'6 80'5 7800 0'1 0'0 0'1 ... ... 994
24 ... ... 65'7 4'6 70'5 7900 0'1 0'0 0'1 ... ... 922
482 ... ... 55'7 4'6 60'5 8000 0'1 0'0 0'1 ... ... 3786
50 ... ... 45'7 4'6 50'5 8100 0'1 0'0 0'1 ... ... 2266
518 47'4 47'4 40'5 6'7 47'4 8200 0'1 0'0 0'1 0'1 0'1 2792
26 ... ... 26'1 4'4 30'5 8300 0'1 0'0 0'1 0'1 0'1 4427
1247 27'2 18'3 20'7 -2'4 18'3 8400 0'1 -0'2 0'3 0'2 0'1 5504
791 16'4 7'2 12'0 -4'6 7'2 8500 1'0 -0'4 1'4 1'3 0'4 3286
5624 9'5 2'1 5'1 -2'3 2'6 8600 4'7 0'2 4'5 5'4 2'0 5284
4724 3'7 0'4 1'5 -1'1 0'4 8700 13'4 2'3 11'1 13'4 6'0 4536
8248 1'2 0'1 0'4 -0'3 0'1 8800 23'6 3'6 20'0 23'6 14'0 5271
4176 0'2 0'1 0'1 0'0 0'1 8900 32'4 2'7 29'5 32'4 23'2 6178
6616 0'1 0'1 0'1 0'0 0'1 9000 42'4 2'7 39'5 42'4 37'0 4367
3702 ... ... 0'1 0'0 0'1 9100 49'5 -4'6 54'3 50'0 50'0 2599
5786 ... ... 0'1 0'0 0'1 9200 58'6 -0'7 59'5 58'6 58'6 2031
4707 0'1 0'1 0'1 0'0 0'1 9300 69'5 -4'6 74'3 ... ... 223
4258 ... ... 0'1 0'0 0'1 9400 79'5 -4'6 84'3 ... ... 1113
3543 ... ... 0'1 0'0 0'1 9500 83'7 -5'6 89'5 83'7 83'4 115
3800 0'1 0'1 0'1 0'0 0'1 9600 99'5 -4'6 104'3 ... ... 522
1374 ... ... 0'1 0'0 0'1 9700 109'5 -4'6 114'3 ... ... 60
3240 ... ... 0'1 0'0 0'1 9800 119'5 -4'6 124'3 ... ... 51
2062 ... ... 0'1 0'0 0'1 9900 129'5 -4'6 134'3 ... ... 18
6125 ... ... 0'1 0'0 0'1 10000 139'5 -4'6 144'3 ... ... 176
1171 ... ... 0'1 0'0 0'1 10100 149'5 -4'6 154'3 ... ... 0
922 ... ... 0'1 0'0 0'1 10200 159'5 -4'6 164'3 ... ... 42
622 ... ... 0'1 0'0 0'1 10300 169'5 -4'6 174'3 ... ... 0
1277 ... ... 0'1 0'0 0'1 10400 179'5 -4'6 184'3 ... ... 21
833 ... ... 0'1 0'0 0'1 10500 189'5 -4'6 194'3 ... ... 47
986 ... ... 0'1 0'0 0'1 10600 199'5 -4'6 204'3 ... ... 0
388 ... ... 0'1 0'0 0'1 10700 209'5 -4'6 214'3 ... ... 1
730 ... ... 0'1 0'0 0'1 10800 219'5 -4'6 224'3 ... ... 0
217 ... ... 0'1 0'0 0'1 10900 229'5 -4'6 234'3 ... ... 21
1629 ... ... 0'1 0'0 0'1 11000 239'5 -4'6 244'3 ... ... 36
151 ... ... 0'1 0'0 0'1 11100 249'5 -4'6 254'3 ... ... 21
406 ... ... 0'1 0'0 0'1 11200 259'5 -4'6 264'3 ... ... 0
116 ... ... 0'1 0'0 0'1 11300 269'5 -4'6 274'3 ... ... 0
338 ... ... 0'1 0'0 0'1 11400 279'5 -4'6 284'3 ... ... 0
102 ... ... 0'1 0'0 0'1 11500 289'5 -4'6 294'3 ... ... 0
248 ... ... 0'1 0'0 0'1 11600 299'5 -4'6 304'3 ... ... 21
321 ... ... 0'1 0'0 0'1 11800 319'5 -4'6 324'3 ... ... 0
519 ... ... 0'1 0'0 0'1 12000 339'5 -4'6 344'3 ... ... 21
86 ... ... 0'1 0'0 0'1 12200 359'5 -4'6 364'3 ... ... 0
344 ... ... 0'1 0'0 0'1 12400 379'5 -4'6 384'3 ... ... 0
130 ... ... 0'1 0'0 0'1 12600 399'5 -4'6 404'3 ... ... 14
182 ... ... 0'1 0'0 0'1 12800 419'5 -4'6 424'3 ... ... 0
418 ... ... 0'1 0'0 0'1 13000 439'5 -4'6 444'3 ... ... 1
103 ... ... 0'1 0'0 0'1 13200 459'5 -4'6 464'3 ... ... 0
71 ... ... 0'1 0'0 0'1 13400 479'5 -4'6 484'3 ... ... 0
116 ... ... 0'1 0'0 0'1 13600 499'5 -4'6 504'3 ... ... 0
35 ... ... 0'1 0'0 0'1 13800 519'5 -4'6 524'3 ... ... 0
281 ... ... 0'1 0'0 0'1 14000 539'5 -4'6 544'3 ... ... 0
600 ... ... 0'1 0'0 0'1 14200 559'5 -4'6 564'3 ... ... 0
185 ... ... 0'1 0'0 0'1 14400 579'5 -4'6 584'3 ... ... 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.