DairyVisor Data

Markets - Grains

Underlying Price: 1083'6
Expiration Date: 10/23/20

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
7 ... ... 653'7 9'7 663'6 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 633'7 9'7 643'6 4400 0'1 0'0 0'1 ... ... 0
1 ... ... 613'7 9'7 623'6 4600 0'1 0'0 0'1 ... ... 0
0 ... ... 593'7 9'7 603'6 4800 0'1 0'0 0'1 ... ... 0
203 ... ... 573'7 9'7 583'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 553'7 9'7 563'6 5200 0'1 0'0 0'1 ... ... 963
0 ... ... 533'7 9'7 543'6 5400 0'1 0'0 0'1 ... ... 583
0 ... ... 513'7 9'7 523'6 5600 0'1 0'0 0'1 ... ... 107
0 ... ... 493'7 9'7 503'6 5800 0'1 0'0 0'1 ... ... 158
0 ... ... 473'7 9'7 483'6 6000 0'1 0'0 0'1 ... ... 1141
0 ... ... 453'7 9'7 463'6 6200 0'1 0'0 0'1 ... ... 2564
5 ... ... 433'7 9'7 443'6 6400 0'1 0'0 0'1 ... ... 3699
1 ... ... 413'7 9'7 423'6 6600 0'1 0'0 0'1 ... ... 2160
1 ... ... 403'7 9'7 413'6 6700 0'1 0'0 0'1 ... ... 141
2 ... ... 393'7 9'7 403'6 6800 0'1 0'0 0'1 ... ... 1939
0 ... ... 383'7 9'7 393'6 6900 0'1 0'0 0'1 ... ... 50
26 ... ... 373'7 9'7 383'6 7000 0'1 0'0 0'1 ... ... 2266
0 ... ... 363'7 9'7 373'6 7100 0'1 0'0 0'1 ... ... 120
20 ... ... 353'7 9'7 363'6 7200 0'1 0'0 0'1 ... ... 908
0 ... ... 343'7 9'7 353'6 7300 0'1 0'0 0'1 ... ... 571
0 ... ... 333'7 9'7 343'6 7400 0'1 0'0 0'1 ... ... 4435
0 ... ... 323'7 9'7 333'6 7500 0'1 0'0 0'1 ... ... 293
1 ... ... 313'7 9'7 323'6 7600 0'1 0'0 0'1 ... ... 2799
25 ... ... 303'7 9'7 313'6 7700 0'1 0'0 0'1 ... ... 547
2 ... ... 293'7 9'7 303'6 7800 0'1 0'0 0'1 ... ... 2454
0 ... ... 283'7 9'7 293'6 7900 0'1 0'0 0'1 ... ... 244
369 ... ... 273'7 9'7 283'6 8000 0'1 0'0 0'1 ... ... 7944
16 ... ... 263'7 9'7 273'6 8100 0'1 0'0 0'1 ... ... 825
206 ... ... 253'7 9'7 263'6 8200 0'1 0'0 0'1 ... ... 9689
15 ... ... 243'7 9'7 253'6 8300 0'1 0'0 0'1 ... ... 816
1662 233'0 233'0 233'7 9'7 243'6 8400 0'1 0'0 0'1 ... ... 7036
38 ... ... 223'7 9'7 233'6 8500 0'1 0'0 0'1 ... ... 2931
3798 ... ... 213'7 9'7 223'6 8600 0'1 0'0 0'1 ... ... 10281
632 ... ... 203'7 9'7 213'6 8700 0'1 0'0 0'1 ... ... 3613
3441 193'7 189'0 193'7 9'7 203'6 8800 0'1 0'0 0'1 0'1 0'1 7594
1671 ... ... 183'7 9'7 193'6 8900 0'1 0'0 0'1 ... ... 5320
7225 189'2 169'0 173'7 9'7 183'6 9000 0'1 0'0 0'1 ... ... 13830
1905 ... ... 163'7 9'7 173'6 9100 0'1 0'0 0'1 ... ... 3138
6775 154'3 150'0 153'7 9'7 163'6 9200 0'1 0'0 0'1 ... ... 7753
1612 144'4 144'4 143'7 9'7 153'6 9300 0'1 0'0 0'1 ... ... 4638
5427 135'0 128'0 133'7 9'7 143'6 9400 0'1 0'0 0'1 ... ... 6702
2142 131'0 120'0 123'7 9'7 133'6 9500 0'1 0'0 0'1 ... ... 9282
7405 114'3 107'0 113'7 9'7 123'6 9600 0'1 0'0 0'1 ... ... 11226
1592 ... ... 103'7 9'7 113'6 9700 0'1 0'0 0'1 0'1 0'1 4858
9088 101'0 87'3 93'7 9'7 103'6 9800 0'1 0'0 0'1 ... ... 7746
2601 91'0 90'6 83'7 9'7 93'6 9900 0'1 0'0 0'1 ... ... 4213
9954 87'0 66'4 73'7 9'7 83'6 10000 0'1 0'0 0'1 ... ... 13465
3635 63'2 58'1 63'7 9'7 73'6 10100 0'1 0'0 0'1 ... ... 5845
8831 70'6 47'0 53'7 9'7 63'6 10200 0'1 0'0 0'1 ... ... 7284
4263 55'2 37'5 43'7 9'7 53'6 10300 0'1 -0'1 0'2 0'1 0'1 6030
5125 42'0 26'6 33'7 9'7 43'6 10400 0'1 0'0 0'1 0'1 0'1 6248
4801 37'0 17'4 24'1 9'5 33'6 10500 0'1 -0'2 0'3 0'4 0'1 4716
8963 26'6 8'0 14'5 9'1 23'6 10600 0'1 -0'6 0'7 1'5 0'1 5522
4372 17'6 2'2 6'6 7'0 13'6 10700 0'1 -2'7 3'0 6'0 0'1 1286
6432 8'0 0'1 2'4 1'2 3'6 10800 0'4 -8'2 8'6 11'4 0'4 789
2055 1'1 0'1 1'1 -0'7 0'2 10900 6'2 -11'1 17'3 19'4 16'0 161
8210 0'4 0'1 0'5 -0'4 0'1 11000 16'2 -10'5 26'7 28'0 16'2 88
1752 0'1 0'1 0'3 -0'2 0'1 11100 26'2 -10'3 36'5 26'1 26'1 74
4595 0'6 0'2 0'5 -0'3 0'2 11200 36'2 -10'2 46'4 ... ... 57
1578 0'4 0'2 0'4 -0'2 0'2 11300 46'2 -10'2 56'4 ... ... 56
1921 0'1 0'1 0'1 0'0 0'1 11400 56'2 -10'1 66'3 ... ... 50
1167 ... ... 0'2 -0'1 0'1 11500 66'2 -10'1 76'3 ... ... 43
2195 0'1 0'1 0'2 -0'1 0'1 11600 76'2 -10'1 86'3 ... ... 20
624 ... ... 0'2 -0'1 0'1 11700 86'2 -10'1 96'3 ... ... 45
898 ... ... 0'1 0'0 0'1 11800 96'2 -10'1 106'3 ... ... 52
823 ... ... 0'1 0'0 0'1 11900 106'2 -10'1 116'3 ... ... 103
4449 ... ... 0'1 0'0 0'1 12000 116'2 -10'1 126'3 ... ... 282
190 ... ... 0'1 0'0 0'1 12100 126'2 -10'1 136'3 ... ... 5
2323 ... ... 0'1 0'0 0'1 12200 136'2 -10'1 146'3 ... ... 18
448 ... ... 0'1 0'0 0'1 12300 146'2 -10'1 156'3 ... ... 15
1327 ... ... 0'1 0'0 0'1 12400 156'2 -10'1 166'3 ... ... 6
313 ... ... 0'1 0'0 0'1 12500 166'2 -10'1 176'3 ... ... 20
1580 0'1 0'1 0'1 0'0 0'1 12600 176'2 -10'1 186'3 ... ... 90
25 ... ... 0'1 0'0 0'1 12700 186'2 -10'1 196'3 ... ... 70
376 ... ... 0'1 0'0 0'1 12800 196'2 -10'1 206'3 ... ... 14
25 ... ... 0'1 0'0 0'1 12900 206'2 -10'1 216'3 ... ... 11
1600 ... ... 0'1 0'0 0'1 13000 216'2 -10'1 226'3 ... ... 24
0 ... ... 0'1 0'0 0'1 13100 226'2 -10'1 236'3 ... ... 0
446 ... ... 0'1 0'0 0'1 13200 236'2 -10'1 246'3 ... ... 7
0 ... ... 0'1 0'0 0'1 13300 246'2 -10'1 256'3 ... ... 0
341 ... ... 0'1 0'0 0'1 13400 256'2 -10'1 266'3 ... ... 1
655 ... ... 0'1 0'0 0'1 13600 276'2 -10'1 286'3 ... ... 5
687 ... ... 0'1 0'0 0'1 13800 296'2 -10'1 306'3 ... ... 1
2227 ... ... 0'1 0'0 0'1 14000 316'2 -10'1 326'3 ... ... 0
408 ... ... 0'1 0'0 0'1 14200 336'2 -10'1 346'3 ... ... 0
703 ... ... 0'1 0'0 0'1 14400 356'2 -10'1 366'3 ... ... 0
557 ... ... 0'1 0'0 0'1 14600 376'2 -10'1 386'3 ... ... 0
0 ... ... 0'1 0'0 0'1 14800 396'2 -10'1 406'3 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 416'2 -10'1 426'3 ... ... 61
0 ... ... 0'1 0'0 0'1 15200 436'2 -10'1 446'3 ... ... 0
0 ... ... 0'1 0'0 0'1 15400 456'2 -10'1 466'3 ... ... 0
0 ... ... 0'1 0'0 0'1 15600 476'2 -10'1 486'3 ... ... 0
0 ... ... 0'1 0'0 0'1 15800 496'2 -10'1 506'3 ... ... 0
0 ... ... ... ... 0'1 16000 516'2 -10'1 526'3 ... ... 0
0 ... ... ... ... 0'1 16200 536'2 -10'1 546'3 ... ... 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.