DairyVisor Data

Markets - Grains

Underlying Price: 889'4
Expiration Date: 12/27/19

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
1 ... ... 464'2 5'2 469'4 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 444'2 5'2 449'4 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 424'2 5'2 429'4 4600 0'1 0'0 0'1 ... ... 0
0 ... ... 404'2 5'2 409'4 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 384'2 5'2 389'4 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 364'2 5'2 369'4 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 344'2 5'2 349'4 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 324'2 5'2 329'4 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 304'2 5'2 309'4 5800 0'1 0'0 0'1 ... ... 12
0 ... ... 284'2 5'2 289'4 6000 0'1 0'0 0'1 ... ... 82
0 ... ... 264'2 5'2 269'4 6200 0'1 0'0 0'1 ... ... 172
0 ... ... 244'2 5'2 249'4 6400 0'1 0'0 0'1 ... ... 45
1 ... ... 224'2 5'2 229'4 6600 0'1 0'0 0'1 ... ... 44
0 ... ... 214'2 5'2 219'4 6700 0'1 0'0 0'1 ... ... 0
0 ... ... 204'2 5'2 209'4 6800 0'1 0'0 0'1 ... ... 217
0 ... ... 194'2 5'2 199'4 6900 0'1 0'0 0'1 ... ... 50
1 ... ... 184'2 5'2 189'4 7000 0'1 0'0 0'1 ... ... 298
0 ... ... 174'2 5'2 179'4 7100 0'1 0'0 0'1 ... ... 2
0 ... ... 164'2 5'2 169'4 7200 0'1 0'0 0'1 ... ... 97
0 ... ... 154'2 5'2 159'4 7300 0'1 0'0 0'1 ... ... 18
15 ... ... 144'2 5'2 149'4 7400 0'1 0'0 0'1 ... ... 479
0 ... ... 134'3 5'2 139'5 7500 0'1 0'0 0'1 ... ... 107
5 ... ... 124'3 5'2 129'5 7600 0'1 0'0 0'1 ... ... 1002
9 ... ... 114'3 5'2 119'5 7700 0'1 0'0 0'1 ... ... 213
28 ... ... 104'3 5'2 109'5 7800 0'1 0'0 0'1 ... ... 1482
15 ... ... 94'3 5'2 99'5 7900 0'1 0'0 0'1 ... ... 779
14 ... ... 84'4 5'1 89'5 8000 0'1 -0'1 0'2 ... ... 1514
2 ... ... 74'4 5'1 79'5 8100 0'1 -0'1 0'2 ... ... 94
63 ... ... 64'4 5'2 69'6 8200 0'2 0'0 0'2 0'2 0'2 1751
47 ... ... 54'6 5'1 59'7 8300 0'3 -0'1 0'4 0'3 0'2 572
110 ... ... 45'0 5'0 50'0 8400 0'4 -0'2 0'6 0'5 0'4 2827
107 ... ... 35'3 5'0 40'3 8500 0'7 -0'2 1'1 1'1 0'6 2312
794 ... ... 26'5 4'4 31'1 8600 1'5 -0'6 2'3 2'0 1'3 3926
1075 25'1 20'0 18'6 4'0 22'6 8700 3'3 -1'1 4'4 4'2 2'6 5117
3103 19'0 13'5 12'4 3'2 15'6 8800 6'2 -2'0 8'2 7'2 5'1 6236
5736 12'6 8'5 7'7 2'4 10'3 8900 10'7 -2'6 13'5 12'2 9'4 4695
13718 8'4 4'6 4'6 1'6 6'4 9000 17'0 -3'4 20'4 19'5 15'2 8186
4931 5'0 2'7 2'4 1'2 3'6 9100 24'2 -4'0 28'2 25'6 23'5 6219
10369 2'7 1'4 1'3 0'5 2'0 9200 32'4 -4'4 37'0 33'3 29'1 8393
3980 1'5 0'7 0'6 0'2 1'0 9300 41'4 -4'7 46'3 39'0 39'0 2662
9986 0'7 0'5 0'4 0'1 0'5 9400 51'1 -5'1 56'2 49'0 47'7 6050
7073 ... ... 0'3 0'0 0'3 9500 60'7 -5'2 66'1 ... ... 5966
7165 ... ... 0'2 0'0 0'2 9600 70'6 -5'2 76'0 ... ... 1039
3034 0'2 0'2 0'2 0'0 0'2 9700 80'6 -5'2 86'0 ... ... 109
4299 0'2 0'2 0'2 0'0 0'2 9800 90'6 -5'1 95'7 ... ... 199
2322 ... ... 0'2 -0'1 0'1 9900 100'5 -5'2 105'7 ... ... 91
8241 0'2 0'1 0'1 0'0 0'1 10000 110'5 -5'2 115'7 ... ... 130
2447 ... ... 0'1 0'0 0'1 10100 120'5 -5'2 125'7 ... ... 34
3100 ... ... 0'1 0'0 0'1 10200 130'5 -5'2 135'7 ... ... 4
785 ... ... 0'1 0'0 0'1 10300 140'5 -5'1 145'6 ... ... 10
945 ... ... 0'1 0'0 0'1 10400 150'4 -5'2 155'6 ... ... 0
715 ... ... 0'1 0'0 0'1 10500 160'4 -5'2 165'6 ... ... 20
1287 ... ... 0'1 0'0 0'1 10600 170'4 -5'2 175'6 ... ... 5
186 ... ... 0'1 0'0 0'1 10700 180'4 -5'2 185'6 ... ... 5
985 ... ... 0'1 0'0 0'1 10800 190'4 -5'2 195'6 ... ... 0
852 ... ... 0'1 0'0 0'1 10900 200'4 -5'2 205'6 ... ... 0
2955 ... ... 0'1 0'0 0'1 11000 210'4 -5'2 215'6 ... ... 0
354 ... ... 0'1 0'0 0'1 11100 220'4 -5'2 225'6 ... ... 2
812 ... ... 0'1 0'0 0'1 11200 230'4 -5'2 235'6 ... ... 7
106 ... ... 0'1 0'0 0'1 11300 240'4 -5'2 245'6 ... ... 0
612 ... ... 0'1 0'0 0'1 11400 250'4 -5'2 255'6 ... ... 0
115 ... ... 0'1 0'0 0'1 11500 260'4 -5'2 265'6 ... ... 0
201 ... ... 0'1 0'0 0'1 11600 270'4 -5'2 275'6 ... ... 0
91 ... ... 0'1 0'0 0'1 11700 280'4 -5'2 285'6 ... ... 0
214 ... ... 0'1 0'0 0'1 11800 290'4 -5'2 295'6 ... ... 0
360 ... ... 0'1 0'0 0'1 12000 310'4 -5'2 315'6 ... ... 10
229 ... ... 0'1 0'0 0'1 12200 330'4 -5'2 335'6 ... ... 0
154 ... ... 0'1 0'0 0'1 12400 350'4 -5'2 355'6 ... ... 0
49 ... ... 0'1 0'0 0'1 12600 370'4 -5'2 375'6 ... ... 0
106 ... ... 0'1 0'0 0'1 12800 390'4 -5'2 395'6 ... ... 0
44 ... ... 0'1 0'0 0'1 13000 410'4 -5'2 415'6 ... ... 2
151 ... ... 0'1 0'0 0'1 13200 430'4 -5'2 435'6 ... ... 0
14 ... ... 0'1 0'0 0'1 13400 450'4 -5'2 455'6 ... ... 0
46 ... ... 0'1 0'0 0'1 13600 470'4 -5'2 475'6 ... ... 0
109 ... ... 0'1 0'0 0'1 13800 490'4 -5'2 495'6 ... ... 0
50 ... ... 0'1 0'0 0'1 14000 510'4 -5'2 515'6 ... ... 0
11 ... ... 0'1 0'0 0'1 14200 530'4 -5'2 535'6 ... ... 0
57 ... ... 0'1 0'0 0'1 14400 550'4 -5'2 555'6 ... ... 0
46 ... ... 0'1 0'0 0'1 14600 570'4 -5'2 575'6 ... ... 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.