DairyVisor Data

Markets - Grains

Underlying Price: 1440'0
Expiration Date: 02/18/22

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 927'3 32'6 960'1 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 907'3 32'6 940'1 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 887'3 32'6 920'1 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 867'3 32'6 900'1 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 847'3 32'6 880'1 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 827'3 32'6 860'1 5800 0'1 0'0 0'1 ... ... 0
69 ... ... 807'3 32'6 840'1 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 787'3 32'6 820'1 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 767'3 32'6 800'1 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 747'3 32'6 780'1 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 727'3 32'6 760'1 6800 0'1 0'0 0'1 ... ... 1
0 ... ... 707'3 32'6 740'1 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 687'3 32'6 720'1 7200 0'1 0'0 0'1 ... ... 71
0 ... ... 667'3 32'6 700'1 7400 0'1 0'0 0'1 ... ... 43
0 ... ... 647'3 32'6 680'1 7600 0'1 0'0 0'1 ... ... 45
0 ... ... 627'3 32'6 660'1 7800 0'1 0'0 0'1 ... ... 71
0 ... ... 607'3 32'6 640'1 8000 0'1 0'0 0'1 ... ... 205
2 ... ... 587'3 32'6 620'1 8200 0'1 0'0 0'1 ... ... 82
6 ... ... 567'3 32'6 600'1 8400 0'1 0'0 0'1 ... ... 263
6 ... ... 547'3 32'6 580'1 8600 0'1 0'0 0'1 ... ... 66
7 ... ... 527'3 32'6 560'1 8800 0'1 0'0 0'1 ... ... 93
60 ... ... 507'3 32'6 540'1 9000 0'1 0'0 0'1 ... ... 285
0 ... ... 487'3 32'6 520'1 9200 0'1 0'0 0'1 ... ... 352
0 ... ... 477'3 32'6 510'1 9300 0'1 0'0 0'1 ... ... 132
0 ... ... 467'3 32'6 500'1 9400 0'1 0'0 0'1 ... ... 155
0 ... ... 457'3 32'6 490'1 9500 0'1 0'0 0'1 ... ... 2
0 ... ... 447'3 32'6 480'1 9600 0'1 0'0 0'1 ... ... 168
15 ... ... 437'3 32'6 470'1 9700 0'1 0'0 0'1 ... ... 56
0 ... ... 427'3 32'6 460'1 9800 0'1 0'0 0'1 ... ... 311
1 ... ... 417'3 32'6 450'1 9900 0'1 0'0 0'1 ... ... 210
248 ... ... 407'3 32'6 440'1 10000 0'1 0'0 0'1 ... ... 1411
0 416'7 399'2 397'3 32'6 430'1 10100 0'1 0'0 0'1 ... ... 2
3 406'7 406'7 387'3 32'6 420'1 10200 0'1 0'0 0'1 ... ... 226
1 403'5 379'2 377'3 32'6 410'1 10300 0'1 0'0 0'1 ... ... 71
8 ... ... 367'3 32'6 400'1 10400 0'1 0'0 0'1 ... ... 440
1 ... ... 357'3 32'6 390'1 10500 0'1 0'0 0'1 ... ... 48
16 357'2 357'2 347'3 32'6 380'1 10600 0'1 0'0 0'1 ... ... 803
1 346'5 346'5 337'3 32'6 370'1 10700 0'1 0'0 0'1 ... ... 54
21 359'3 336'5 327'3 32'6 360'1 10800 0'1 0'0 0'1 ... ... 2984
2 ... ... 317'3 32'6 350'1 10900 0'1 0'0 0'1 ... ... 223
253 ... ... 307'3 32'6 340'1 11000 0'1 0'0 0'1 0'0 0'0 10098
2 328'7 328'7 297'3 32'6 330'1 11100 0'1 0'0 0'1 0'1 0'1 1000
229 313'7 313'7 287'3 32'6 320'1 11200 0'1 0'0 0'1 0'1 0'1 1238
0 ... ... 277'3 32'6 310'1 11300 0'1 0'0 0'1 0'1 0'1 175
613 ... ... 267'3 32'7 300'2 11400 0'2 0'1 0'1 ... ... 1204
3 ... ... 257'3 32'7 290'2 11500 0'2 0'1 0'1 ... ... 586
141 277'3 277'3 247'3 32'7 280'2 11600 0'2 0'1 0'1 ... ... 1375
1 269'4 248'2 237'4 32'6 270'2 11700 0'2 0'0 0'2 ... ... 493
264 ... ... 227'4 32'6 260'2 11800 0'2 0'0 0'2 0'2 0'2 2519
4 ... ... 217'4 32'6 250'2 11900 0'2 0'0 0'2 ... ... 720
1180 217'4 196'0 207'4 32'6 240'2 12000 0'2 0'0 0'2 0'4 0'3 6587
23 ... ... 197'4 32'6 230'2 12100 0'2 0'0 0'2 0'3 0'3 449
1259 ... ... 187'5 32'6 220'3 12200 0'3 0'0 0'3 0'3 0'3 2383
73 209'1 209'1 177'5 32'6 210'3 12300 0'3 0'0 0'3 ... ... 1183
1996 200'0 176'4 167'6 32'6 200'4 12400 0'4 0'0 0'4 ... ... 3647
363 168'1 168'1 157'7 32'5 190'4 12500 0'4 -0'1 0'5 ... ... 2744
2773 181'1 162'4 148'0 32'5 180'5 12600 0'5 -0'1 0'6 0'5 0'4 5333
366 ... ... 138'0 32'5 170'5 12700 0'5 -0'1 0'6 0'7 0'5 2385
2394 159'0 144'0 128'1 32'5 160'6 12800 0'6 -0'1 0'7 0'7 0'5 5798
351 150'5 150'5 118'2 32'4 150'6 12900 0'6 -0'2 1'0 1'1 0'6 3610
4838 142'4 118'0 108'4 32'3 140'7 13000 0'7 -0'3 1'2 1'4 0'6 7458
497 131'0 127'7 98'7 32'1 131'0 13100 1'0 -0'5 1'5 1'5 1'0 2819
1434 118'1 97'0 89'4 31'6 121'2 13200 1'2 -1'0 2'2 2'2 1'1 4233
560 93'3 93'0 80'3 31'1 111'4 13300 1'4 -1'5 3'1 3'1 1'4 2635
3810 102'4 80'4 71'4 30'3 101'7 13400 1'7 -2'3 4'2 6'0 1'7 6718
1224 92'5 55'0 63'2 29'3 92'5 13500 2'5 -3'3 6'0 8'0 2'4 6011
3492 82'3 47'7 55'4 28'0 83'4 13600 3'4 -4'6 8'2 10'3 3'3 6247
1142 73'6 52'0 48'3 26'4 74'7 13700 4'7 -6'2 11'1 11'1 4'4 3763
3845 66'7 33'3 42'0 24'5 66'5 13800 6'5 -8'1 14'6 18'2 6'1 7308
2548 60'1 34'2 36'1 23'0 59'1 13900 9'1 -9'6 18'7 15'6 8'3 2611
10727 52'2 25'0 31'0 21'0 52'0 14000 12'0 -11'6 23'6 26'1 11'2 3204
3219 47'5 20'6 26'3 19'2 45'5 14100 15'5 -13'4 29'1 27'2 14'6 1243
7876 42'0 17'0 22'3 17'4 39'7 14200 19'7 -15'2 35'1 39'0 18'6 1002
2996 34'4 20'1 18'7 15'5 34'4 14300 24'4 -17'1 41'5 48'3 23'5 234
8054 31'4 12'0 15'6 14'0 29'6 14400 29'6 -18'6 48'4 41'7 28'5 373
3950 26'0 11'6 13'0 12'4 25'4 14500 35'4 -20'2 55'6 48'3 34'1 121
3770 23'0 11'3 10'5 11'2 21'7 14600 41'7 -21'4 63'3 57'5 40'2 312
2391 19'5 9'1 8'5 9'7 18'4 14700 48'4 -22'7 71'3 63'5 47'6 15
4318 16'0 5'6 7'0 8'5 15'5 14800 55'5 -24'1 79'6 74'6 54'2 55
3504 12'7 7'4 5'5 7'4 13'1 14900 63'1 -25'2 88'3 76'7 61'5 12
9840 11'5 3'4 4'5 6'0 10'5 15000 70'5 -26'6 97'3 90'5 69'3 293
2054 8'5 7'5 3'6 5'0 8'6 15100 78'6 -27'6 106'4 80'2 78'2 16
1922 7'0 3'0 3'0 4'2 7'2 15200 87'2 -28'4 115'6 100'6 99'0 18
1442 5'6 2'3 2'4 3'3 5'7 15300 95'7 -29'3 125'2 110'2 110'2 11
3125 5'0 2'6 2'0 2'6 4'6 15400 104'6 -30'0 134'6 125'2 125'2 20
1324 3'6 1'4 1'5 2'3 4'0 15500 114'0 -30'3 144'3 ... ... 1
1423 3'2 2'6 1'3 1'7 3'2 15600 123'2 -30'7 154'1 140'2 126'0 9
338 1'1 1'1 1'1 1'5 2'6 15700 132'6 -31'1 163'7 153'2 135'2 10
592 ... ... 1'0 1'2 2'2 15800 142'2 -31'4 173'6 162'5 156'4 24
151 ... ... 0'7 1'0 1'7 15900 151'7 -31'6 183'5 173'6 153'0 1
2931 1'4 0'6 0'6 0'6 1'4 16000 161'4 -32'0 193'4 ... ... 250
144 1'3 1'3 0'6 0'4 1'2 16100 171'2 -32'1 203'3 ... ... 1
222 1'1 0'7 0'5 0'4 1'1 16200 181'1 -32'2 213'3 ... ... 15
156 0'6 0'6 0'5 0'3 1'0 16300 191'0 -32'2 223'2 193'6 193'6 1
105 0'6 0'4 0'4 0'3 0'7 16400 200'7 -32'3 233'2 223'2 199'3 1
117 0'6 0'5 0'3 0'3 0'6 16500 210'6 -32'3 243'1 210'6 210'6 1
493 ... ... 0'3 0'2 0'5 16600 220'5 -32'4 253'1 224'2 224'2 3
188 ... ... 0'3 0'1 0'4 16700 230'4 -32'5 263'1 ... ... 2
139 ... ... 0'2 0'2 0'4 16800 240'4 -32'4 273'0 ... ... 3
0 ... ... 0'2 0'1 0'3 16900 250'3 -32'5 283'0 249'0 249'0 2
2078 ... ... 0'2 0'1 0'3 17000 260'3 -32'5 293'0 ... ... 38
15 ... ... 0'2 0'0 0'2 17100 270'2 -32'6 303'0 297'3 297'3 0
53 ... ... 0'1 0'1 0'2 17200 280'2 -32'5 312'7 301'6 284'5 0
0 ... ... 0'1 0'1 0'2 17300 290'2 -32'5 322'7 ... ... 0
551 ... ... 0'1 0'1 0'2 17400 300'2 -32'5 332'7 ... ... 2
51 ... ... 0'1 0'0 0'1 17500 310'1 -32'6 342'7 340'7 340'7 0
107 ... ... 0'1 0'0 0'1 17600 320'1 -32'6 352'7 321'3 321'3 1
0 ... ... 0'1 0'0 0'1 17700 330'1 -32'6 362'7 353'4 346'0 0
74 ... ... 0'1 0'0 0'1 17800 340'1 -32'6 372'7 344'4 344'4 0
462 ... ... 0'1 0'0 0'1 18000 360'1 -32'6 392'7 ... ... 0
88 0'1 0'1 0'1 0'0 0'1 18200 380'1 -32'6 412'7 ... ... 0
38 ... ... 0'1 0'0 0'1 18400 400'1 -32'6 432'7 ... ... 0
138 ... ... 0'1 0'0 0'1 18600 420'1 -32'6 452'7 ... ... 1
62 ... ... 0'1 0'0 0'1 18800 440'1 -32'6 472'7 ... ... 1
128 ... ... 0'1 0'0 0'1 19000 460'1 -32'6 492'7 ... ... 1
2 ... ... 0'1 0'0 0'1 19200 480'1 -32'6 512'7 ... ... 0
53 ... ... 0'1 0'0 0'1 19400 500'1 -32'6 532'7 ... ... 0
4 ... ... 0'1 0'0 0'1 19600 520'1 -32'6 552'7 ... ... 0
45 ... ... 0'1 0'0 0'1 19800 540'1 -32'6 572'7 ... ... 0
135 ... ... 0'1 0'0 0'1 20000 560'1 -32'6 592'7 ... ... 67
65 ... ... 0'1 0'0 0'1 20200 580'1 -32'6 612'7 ... ... 0
0 ... ... 0'1 0'0 0'1 20400 600'1 -32'6 632'7 ... ... 0
73 ... ... 0'1 0'0 0'1 20600 620'1 -32'6 652'7 ... ... 0
124 ... ... 0'1 0'0 0'1 20800 640'1 -32'6 672'7 ... ... 0
26 ... ... 0'1 0'0 0'1 21000 660'1 -32'6 692'7 ... ... 0
0 ... ... 0'1 0'0 0'1 21200 680'1 -32'6 712'7 ... ... 0
7 ... ... 0'1 0'0 0'1 21400 700'1 -32'6 732'7 ... ... 0
135 ... ... 0'1 0'0 0'1 21600 720'1 -32'6 752'7 ... ... 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.