DairyVisor Data

Markets - Grains

Underlying Price: 1416'6
Expiration Date: 01/22/21

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 650'5 -13'6 636'7 7800 0'1 0'0 0'1 ... ... 1
0 ... ... 640'5 -13'6 626'7 7900 0'1 0'0 0'1 ... ... 0
1 ... ... 630'5 -13'6 616'7 8000 0'1 0'0 0'1 ... ... 0
0 ... ... 620'5 -13'6 606'7 8100 0'1 0'0 0'1 ... ... 86
0 ... ... 610'5 -13'6 596'7 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 600'5 -13'6 586'7 8300 0'1 0'0 0'1 ... ... 0
0 ... ... 590'5 -13'6 576'7 8400 0'1 0'0 0'1 ... ... 23
0 ... ... 580'5 -13'6 566'7 8500 0'1 0'0 0'1 ... ... 50
5 ... ... 570'5 -13'6 556'7 8600 0'1 0'0 0'1 ... ... 25
0 ... ... 560'5 -13'6 546'7 8700 0'1 0'0 0'1 ... ... 25
0 ... ... 550'5 -13'6 536'7 8800 0'1 0'0 0'1 ... ... 99
0 ... ... 540'5 -13'6 526'7 8900 0'1 0'0 0'1 ... ... 2
0 ... ... 530'5 -13'6 516'7 9000 0'1 0'0 0'1 ... ... 51
0 ... ... 520'5 -13'6 506'7 9100 0'1 0'0 0'1 ... ... 258
2 ... ... 510'5 -13'6 496'7 9200 0'1 0'0 0'1 ... ... 79
20 ... ... 500'5 -13'6 486'7 9300 0'1 0'0 0'1 ... ... 213
7 ... ... 490'5 -13'6 476'7 9400 0'1 0'0 0'1 ... ... 117
3 ... ... 480'5 -13'6 466'7 9500 0'1 0'0 0'1 ... ... 143
11 ... ... 470'5 -13'6 456'7 9600 0'1 0'0 0'1 ... ... 484
23 ... ... 460'5 -13'6 446'7 9700 0'1 0'0 0'1 ... ... 149
4 ... ... 450'5 -13'6 436'7 9800 0'1 0'0 0'1 ... ... 173
5 ... ... 440'5 -13'6 426'7 9900 0'1 0'0 0'1 ... ... 140
11 ... ... 430'5 -13'6 416'7 10000 0'1 0'0 0'1 ... ... 1173
5 ... ... 420'5 -13'6 406'7 10100 0'1 0'0 0'1 ... ... 396
73 ... ... 410'5 -13'6 396'7 10200 0'1 0'0 0'1 ... ... 449
32 ... ... 400'5 -13'6 386'7 10300 0'1 0'0 0'1 ... ... 531
140 ... ... 390'5 -13'6 376'7 10400 0'1 0'0 0'1 ... ... 380
143 ... ... 380'5 -13'6 366'7 10500 0'1 0'0 0'1 ... ... 1817
453 ... ... 370'5 -13'6 356'7 10600 0'1 0'0 0'1 ... ... 1747
99 349'0 349'0 360'5 -13'6 346'7 10700 0'1 0'0 0'1 ... ... 1136
109 ... ... 350'5 -13'6 336'7 10800 0'1 0'0 0'1 ... ... 2585
54 ... ... 340'5 -13'6 326'7 10900 0'1 0'0 0'1 ... ... 1040
645 ... ... 330'5 -13'6 316'7 11000 0'1 0'0 0'1 ... ... 2096
50 ... ... 320'5 -13'6 306'7 11100 0'1 0'0 0'1 0'0 0'0 1017
435 ... ... 310'5 -13'6 296'7 11200 0'1 0'0 0'1 ... ... 962
173 ... ... 300'5 -13'6 286'7 11300 0'1 0'0 0'1 0'1 0'1 1224
659 ... ... 290'5 -13'6 276'7 11400 0'1 0'0 0'1 ... ... 2541
372 ... ... 280'5 -13'6 266'7 11500 0'1 0'0 0'1 ... ... 2375
971 259'2 259'2 270'5 -13'6 256'7 11600 0'1 0'0 0'1 ... ... 1596
740 ... ... 260'5 -13'6 246'7 11700 0'1 0'0 0'1 ... ... 2853
1246 236'4 236'4 250'5 -13'6 236'7 11800 0'1 0'0 0'1 ... ... 3441
374 ... ... 240'5 -13'6 226'7 11900 0'1 0'0 0'1 ... ... 968
3572 224'7 215'4 230'5 -13'6 216'7 12000 0'1 0'0 0'1 ... ... 4267
684 213'1 211'2 220'5 -13'6 206'7 12100 0'1 0'0 0'1 0'1 0'1 1472
2681 199'2 199'2 210'5 -13'6 196'7 12200 0'1 0'0 0'1 0'0 0'0 2593
1633 191'2 186'2 200'5 -13'6 186'7 12300 0'1 0'0 0'1 ... ... 1502
1643 177'4 177'4 190'5 -13'6 176'7 12400 0'1 0'0 0'1 ... ... 1660
1618 168'6 168'6 180'5 -13'6 166'7 12500 0'1 0'0 0'1 0'2 0'2 8650
1681 159'2 158'6 170'5 -13'6 156'7 12600 0'1 0'0 0'1 ... ... 4252
2637 149'5 148'0 160'5 -13'6 146'7 12700 0'1 0'0 0'1 ... ... 2932
2921 142'2 141'0 150'6 -13'6 137'0 12800 0'2 0'0 0'2 0'2 0'2 2010
1163 ... ... 140'6 -13'6 127'0 12900 0'2 0'0 0'2 0'2 0'2 1048
2913 131'4 116'0 130'7 -13'6 117'1 13000 0'3 0'0 0'3 0'3 0'3 2669
935 109'1 109'1 121'0 -13'6 107'2 13100 0'4 0'0 0'4 0'6 0'3 1255
3247 96'2 96'2 111'1 -13'6 97'3 13200 0'5 0'0 0'5 0'6 0'5 3310
994 95'4 89'0 101'3 -13'6 87'5 13300 0'7 0'0 0'7 0'7 0'6 1469
2399 80'0 76'1 91'6 -13'7 77'7 13400 1'1 -0'1 1'2 1'4 1'0 1967
2249 74'1 67'2 82'2 -14'0 68'2 13500 1'4 -0'2 1'6 2'4 1'3 2236
3532 63'3 60'4 73'0 -14'0 59'0 13600 2'2 -0'2 2'4 3'0 2'1 2063
2897 60'0 49'0 63'7 -13'7 50'0 13700 3'2 -0'1 3'3 4'6 3'1 1824
2138 48'2 40'7 55'3 -13'7 41'4 13800 4'6 -0'1 4'7 6'4 4'5 2020
1338 40'3 35'4 47'3 -13'6 33'5 13900 6'7 0'0 6'7 9'6 6'4 970
2713 43'4 25'4 39'6 -13'0 26'6 14000 10'0 0'6 9'2 12'7 9'2 2240
536 27'1 20'0 33'0 -12'1 20'7 14100 14'1 1'5 12'4 16'2 12'7 331
1957 26'6 15'3 27'1 -11'1 16'0 14200 19'2 2'5 16'5 23'0 17'2 898
1003 22'4 11'1 22'0 -10'0 12'0 14300 25'2 3'6 21'4 26'1 20'0 257
2316 18'6 8'1 17'5 -8'7 8'6 14400 32'0 4'7 27'1 36'3 30'7 90
1675 13'5 5'7 13'7 -7'6 6'1 14500 39'3 6'0 33'3 40'2 36'6 212
760 11'2 4'2 10'7 -6'5 4'2 14600 47'4 7'1 40'3 46'6 43'6 13
864 8'0 2'7 8'3 -5'3 3'0 14700 56'2 8'3 47'7 53'6 53'6 10
1155 7'1 2'0 6'3 -4'3 2'0 14800 65'2 9'3 55'7 60'5 59'1 7
362 3'5 1'3 4'7 -3'4 1'3 14900 74'5 10'2 64'3 74'2 69'5 10
1573 3'3 1'0 3'6 -2'6 1'0 15000 84'2 11'0 73'2 83'0 82'3 59
508 2'1 1'0 2'7 -2'1 0'6 15100 94'0 11'5 82'3 92'4 92'4 5
985 1'0 0'4 2'2 -1'6 0'4 15200 103'6 12'0 91'6 96'3 96'3 9
554 1'1 1'0 1'6 -1'3 0'3 15300 113'5 12'3 101'2 106'1 106'1 12
695 0'5 0'2 1'3 -1'0 0'3 15400 123'5 12'7 110'6 123'0 123'0 14
270 0'3 0'2 1'0 -0'6 0'2 15500 133'4 13'0 120'4 ... ... 5
129 0'2 0'2 0'6 -0'4 0'2 15600 143'4 13'2 130'2 ... ... 4
61 ... ... 0'5 -0'4 0'1 15700 153'3 13'2 140'1 149'0 147'1 12
231 0'1 0'1 0'4 -0'3 0'1 15800 163'3 13'3 150'0 ... ... 18
24 ... ... 0'3 -0'2 0'1 15900 173'3 13'4 159'7 174'2 168'7 6
145 0'2 0'1 0'3 -0'2 0'1 16000 183'3 13'4 169'7 180'7 180'7 11
16 ... ... 0'2 -0'1 0'1 16100 193'3 13'5 179'6 190'2 187'0 7
30 ... ... 0'2 -0'1 0'1 16200 203'3 13'5 189'6 199'1 198'7 24
17 ... ... 0'1 0'0 0'1 16300 213'3 13'6 199'5 209'5 209'5 4
0 ... ... 0'1 0'0 0'1 16400 223'3 13'6 209'5 ... ... 2
0 ... ... 0'1 0'0 0'1 16500 233'3 13'6 219'5 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 243'3 13'6 229'5 ... ... 3
6 ... ... 0'1 0'0 0'1 16700 253'3 13'6 239'5 ... ... 1
20 ... ... 0'1 0'0 0'1 16800 263'3 13'6 249'5 ... ... 4
50 ... ... 0'1 0'0 0'1 16900 273'3 13'6 259'5 ... ... 15
25 ... ... 0'1 0'0 0'1 17000 283'3 13'6 269'5 ... ... 0
0 ... ... 0'1 0'0 0'1 17100 293'3 13'6 279'5 ... ... 0
0 ... ... 0'1 0'0 0'1 17200 303'3 13'6 289'5 ... ... 0
0 ... ... 0'1 0'0 0'1 17300 313'3 13'6 299'5 ... ... 0
0 ... ... 0'1 0'0 0'1 17400 323'3 13'6 309'5 ... ... 0
0 ... ... 0'1 0'0 0'1 17500 333'3 13'6 319'5 ... ... 0
0 ... ... 0'1 0'0 0'1 17600 343'3 13'6 329'5 ... ... 0
0 ... ... 0'1 0'0 0'1 17700 353'3 13'6 339'5 ... ... 0
0 ... ... ... ... 0'1 17800 363'3 ... ... ... ... 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.