DairyVisor Data

Markets - Grains

Underlying Price: 908'6
Expiration Date: 12/21/18

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 616'6 -7'0 609'6 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 496'6 -7'0 489'6 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 476'6 -7'0 469'6 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 456'6 -7'0 449'6 4600 0'1 0'0 0'1 ... ... 0
0 ... ... 436'6 -7'0 429'6 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 416'6 -7'0 409'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 396'6 -7'0 389'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 376'6 -7'0 369'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 356'6 -7'0 349'6 5600 0'1 0'0 0'1 ... ... 11
0 ... ... 336'6 -7'0 329'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 316'6 -7'0 309'6 6000 0'1 0'0 0'1 ... ... 4
0 ... ... 296'6 -7'0 289'6 6200 0'1 0'0 0'1 ... ... 5
0 ... ... 276'6 -7'0 269'6 6400 0'1 0'0 0'1 ... ... 11
0 ... ... 266'6 -7'0 259'6 6500 0'1 0'0 0'1 ... ... 65
35 ... ... 256'6 -7'0 249'6 6600 0'1 0'0 0'1 ... ... 93
0 ... ... 246'6 -7'0 239'6 6700 0'1 0'0 0'1 ... ... 170
0 ... ... 236'6 -7'0 229'6 6800 0'1 0'0 0'1 ... ... 519
0 ... ... 226'6 -7'0 219'6 6900 0'1 0'0 0'1 ... ... 215
27 ... ... 216'6 -7'0 209'6 7000 0'1 0'0 0'1 ... ... 722
0 ... ... 206'6 -7'0 199'6 7100 0'1 0'0 0'1 ... ... 189
0 ... ... 196'6 -7'0 189'6 7200 0'1 0'0 0'1 ... ... 1426
0 ... ... 186'6 -6'7 179'7 7300 0'1 0'0 0'1 ... ... 327
15 ... ... 176'6 -6'7 169'7 7400 0'1 0'0 0'1 ... ... 2108
1 ... ... 166'6 -6'7 159'7 7500 0'1 0'0 0'1 ... ... 490
0 ... ... 156'6 -6'7 149'7 7600 0'1 0'0 0'1 ... ... 2784
1 ... ... 146'6 -6'7 139'7 7700 0'1 0'0 0'1 0'1 0'1 1207
128 ... ... 136'7 -7'0 129'7 7800 0'2 0'1 0'1 0'1 0'1 5464
10 ... ... 126'7 -6'7 120'0 7900 0'2 0'1 0'1 0'1 0'1 1666
281 ... ... 116'7 -6'7 110'0 8000 0'2 0'1 0'1 0'1 0'1 9454
42 ... ... 106'7 -6'7 100'0 8100 0'3 0'2 0'1 0'2 0'2 4486
420 ... ... 97'0 -6'7 90'1 8200 0'3 0'1 0'2 0'2 0'2 7016
67 ... ... 87'1 -7'0 80'1 8300 0'3 0'0 0'3 0'3 0'3 4738
1091 ... ... 77'2 -7'0 70'2 8400 0'4 0'0 0'4 0'5 0'3 10991
1623 ... ... 67'3 -7'0 60'3 8500 0'5 0'0 0'5 0'6 0'5 8041
2354 ... ... 57'5 -6'7 50'6 8600 1'0 0'1 0'7 1'1 0'7 9007
3139 38'1 38'1 41'2 -3'1 38'1 8700 1'4 0'1 1'3 1'6 1'2 9114
6799 35'4 35'0 39'0 -6'7 32'1 8800 2'7 0'4 2'3 2'7 2'7 6788
5465 27'0 23'4 30'6 -6'6 24'0 8900 4'3 0'1 4'2 5'0 4'3 4289
10736 16'1 15'5 17'0 -1'2 15'6 9000 8'5 1'3 7'2 8'5 7'4 6010
9728 10'1 9'6 11'4 -1'3 10'1 9100 12'3 0'5 11'6 12'5 12'3 1454
9251 7'3 6'2 7'4 -0'1 7'3 9200 17'6 2'7 14'7 18'1 16'7 963
4585 4'6 4'0 4'6 -0'6 4'0 9300 25'0 3'7 21'1 ... ... 134
9630 3'0 3'0 3'0 0'0 3'0 9400 33'2 4'6 28'4 33'0 30'4 1268
10381 2'0 1'7 2'0 0'0 2'0 9500 42'2 5'4 36'6 38'6 38'6 460
6086 1'4 1'2 2'2 -0'7 1'3 9600 51'5 6'1 45'4 ... ... 612
2810 0'7 0'7 1'0 -0'1 0'7 9700 61'2 6'4 54'6 ... ... 38
4749 0'7 0'6 1'1 -0'3 0'6 9800 71'0 6'6 64'2 ... ... 1012
1820 0'5 0'5 0'6 -0'1 0'5 9900 80'7 7'0 73'7 ... ... 119
21110 0'4 0'3 0'5 -0'1 0'4 10000 90'6 7'0 83'6 ... ... 286
1240 0'3 0'3 0'3 0'0 0'3 10100 100'5 7'0 93'5 ... ... 400
2392 0'2 0'2 0'3 0'0 0'3 10200 110'4 7'0 103'4 ... ... 442
670 ... ... 0'2 0'0 0'2 10300 120'4 7'1 113'3 ... ... 3
1443 0'1 0'1 0'2 0'0 0'2 10400 130'4 7'1 123'3 ... ... 227
1292 0'1 0'1 0'1 0'1 0'2 10500 140'3 7'1 133'2 ... ... 1
1706 0'1 0'1 0'1 0'1 0'2 10600 150'3 7'0 143'3 ... ... 333
365 0'1 0'1 0'1 0'0 0'1 10700 160'3 7'1 153'2 ... ... 2
1385 ... ... 0'1 0'0 0'1 10800 170'3 7'1 163'2 ... ... 2
199 ... ... 0'1 0'0 0'1 10900 180'3 7'1 173'2 ... ... 1
2425 ... ... 0'1 0'0 0'1 11000 190'2 7'0 183'2 ... ... 41
131 ... ... 0'1 0'0 0'1 11100 200'2 7'0 193'2 ... ... 0
1040 ... ... 0'1 0'0 0'1 11200 210'2 7'0 203'2 ... ... 1
110 ... ... 0'1 0'0 0'1 11300 220'2 7'0 213'2 ... ... 0
547 ... ... 0'1 0'0 0'1 11400 230'2 7'0 223'2 ... ... 0
0 ... ... ... ... 0'1 11500 240'2 ... ... ... ... 0
692 ... ... 0'1 0'0 0'1 11600 250'2 7'0 243'2 ... ... 0
331 ... ... 0'1 0'0 0'1 11800 270'2 7'0 263'2 ... ... 0
1081 ... ... 0'1 0'0 0'1 12000 290'2 7'0 283'2 ... ... 2
300 ... ... 0'1 0'0 0'1 12200 310'2 7'0 303'2 ... ... 0
314 ... ... 0'1 0'0 0'1 12400 330'2 7'0 323'2 ... ... 0
594 ... ... 0'1 0'0 0'1 12600 350'2 7'0 343'2 ... ... 0
225 ... ... 0'1 0'0 0'1 12800 370'2 7'0 363'2 ... ... 0
1379 ... ... 0'1 0'0 0'1 13000 390'2 7'0 383'2 ... ... 0
592 ... ... 0'1 0'0 0'1 13200 410'2 7'0 403'2 ... ... 0
195 ... ... 0'1 0'0 0'1 13400 430'2 7'0 423'2 ... ... 0
135 ... ... 0'1 0'0 0'1 13600 450'2 7'0 443'2 ... ... 35
422 ... ... 0'1 0'0 0'1 13800 470'2 7'0 463'2 ... ... 0
236 ... ... 0'1 0'0 0'1 14000 490'2 7'0 483'2 ... ... 0
2 ... ... 0'1 0'0 0'1 14200 510'2 7'0 503'2 ... ... 0
1 ... ... 0'1 0'0 0'1 14400 530'2 7'0 523'2 ... ... 0
1 ... ... 0'1 0'0 0'1 14600 550'2 7'0 543'2 ... ... 0
2 ... ... 0'1 0'0 0'1 14800 570'2 7'0 563'2 ... ... 0
18 ... ... 0'1 0'0 0'1 15000 590'2 7'0 583'2 ... ... 0
13 ... ... 0'1 0'0 0'1 15200 610'2 7'0 603'2 ... ... 0
0 ... ... 0'1 0'0 0'1 15400 630'2 7'0 623'2 ... ... 0
10 ... ... 0'1 0'0 0'1 15600 650'2 7'0 643'2 ... ... 0
0 ... ... 0'1 0'0 0'1 15800 670'2 7'0 663'2 ... ... 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.