DairyVisor Data

Markets - Grains

Underlying Price: 1270'0
Expiration Date: 10/27/23

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 717'0 0'0 717'0 5600 0'1 0'0 0'1 ... ... 25
0 ... ... 697'0 0'0 697'0 5800 0'1 0'0 0'1 ... ... 50
0 ... ... 677'0 0'0 677'0 6000 0'1 0'0 0'1 ... ... 40
0 ... ... 657'0 0'0 657'0 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 637'0 0'0 637'0 6400 0'1 0'0 0'1 ... ... 25
0 ... ... 617'0 0'0 617'0 6600 0'1 0'0 0'1 ... ... 115
0 ... ... 597'0 0'0 597'0 6800 0'1 0'0 0'1 ... ... 200
0 ... ... 577'0 0'0 577'0 7000 0'1 0'0 0'1 ... ... 10
0 ... ... 557'0 0'0 557'0 7200 0'1 0'0 0'1 ... ... 40
0 ... ... 537'0 0'0 537'0 7400 0'1 0'0 0'1 ... ... 40
0 ... ... 517'0 0'0 517'0 7600 0'1 0'0 0'1 ... ... 21
0 ... ... 497'0 0'0 497'0 7800 0'1 0'0 0'1 ... ... 99
0 ... ... 477'0 0'0 477'0 8000 0'1 0'0 0'1 ... ... 351
0 ... ... 457'0 0'0 457'0 8200 0'1 0'0 0'1 ... ... 56
0 ... ... 437'0 0'0 437'0 8400 0'1 0'0 0'1 ... ... 13
0 ... ... 417'0 0'0 417'0 8600 0'1 0'0 0'1 ... ... 200
38 ... ... 397'0 0'0 397'0 8800 0'1 0'0 0'1 ... ... 588
93 ... ... 377'0 0'0 377'0 9000 0'1 0'0 0'1 ... ... 2929
0 ... ... 357'0 0'0 357'0 9200 0'1 0'0 0'1 ... ... 612
0 ... ... 337'0 0'0 337'0 9400 0'1 0'0 0'1 ... ... 465
17 ... ... 317'0 0'0 317'0 9600 0'1 0'0 0'1 ... ... 1039
0 ... ... 307'0 0'0 307'0 9700 0'1 0'0 0'1 ... ... 0
0 ... ... 297'0 0'0 297'0 9800 0'1 0'0 0'1 0'1 0'1 480
0 ... ... 287'0 0'0 287'0 9900 0'1 0'0 0'1 ... ... 270
530 ... ... 277'0 0'0 277'0 10000 0'1 0'0 0'1 ... ... 7357
0 ... ... 267'0 0'0 267'0 10100 0'1 0'0 0'1 ... ... 450
12 ... ... 257'0 0'0 257'0 10200 0'2 0'0 0'2 0'2 0'2 5914
0 ... ... 247'0 0'0 247'0 10300 0'2 0'0 0'2 ... ... 597
32 ... ... 237'0 0'0 237'0 10400 0'2 0'0 0'2 ... ... 2025
1 ... ... 227'0 0'0 227'0 10500 0'2 0'0 0'2 ... ... 1164
6 ... ... 217'1 0'0 217'1 10600 0'3 0'0 0'3 ... ... 3932
0 ... ... 207'1 0'0 207'1 10700 0'4 0'0 0'4 ... ... 321
13 ... ... 197'1 0'0 197'1 10800 0'4 0'0 0'4 0'4 0'4 1646
0 ... ... 187'2 0'0 187'2 10900 0'4 0'0 0'4 ... ... 1067
283 ... ... 177'2 0'0 177'2 11000 0'5 0'1 0'4 0'5 0'5 11728
1 ... ... 167'2 0'0 167'2 11100 0'6 0'2 0'4 0'6 0'6 2219
114 ... ... 157'3 0'0 157'3 11200 0'5 0'0 0'5 ... ... 5341
15 ... ... 147'4 0'0 147'4 11300 1'0 0'2 0'6 1'2 0'7 465
238 ... ... 137'5 0'0 137'5 11400 1'2 0'3 0'7 1'2 1'0 6884
176 ... ... 127'6 0'0 127'6 11500 1'5 0'4 1'1 1'5 1'2 1732
862 ... ... 118'0 0'0 118'0 11600 1'6 0'4 1'2 2'1 1'4 6544
1 ... ... 108'2 0'0 108'2 11700 2'2 0'6 1'4 2'2 2'2 2851
1054 ... ... 98'4 0'0 98'4 11800 2'3 0'5 1'6 3'2 2'0 12038
2 73'2 73'2 89'0 -15'6 73'2 11900 2'7 0'5 2'2 4'1 2'5 5488
3628 ... ... 79'5 0'0 79'5 12000 4'4 1'5 2'7 5'4 3'0 16211
32 ... ... 70'4 0'0 70'4 12100 5'1 1'3 3'6 7'1 4'7 989
1270 ... ... 61'5 0'0 61'5 12200 6'1 1'3 4'6 9'3 5'0 9298
19 41'0 41'0 53'1 -12'1 41'0 12300 8'0 1'6 6'2 12'0 7'4 6796
1313 35'6 32'3 45'1 -11'5 33'4 12400 10'5 2'3 8'2 15'3 8'6 8365
724 34'2 27'3 37'7 -10'4 27'3 12500 14'1 3'1 11'0 19'2 11'5 13328
2533 28'0 21'5 31'3 -8'1 23'2 12600 17'4 3'1 14'3 24'0 15'4 7882
512 23'4 16'5 25'4 -3'3 22'1 12700 21'4 3'0 18'4 29'0 19'2 4555
3815 18'5 13'0 20'2 -3'2 17'0 12800 28'0 4'6 23'2 35'6 25'3 6901
1009 14'4 9'7 15'7 -2'2 13'5 12900 31'1 2'2 28'7 42'0 31'1 2666
8855 11'3 7'3 12'2 -1'0 11'2 13000 40'0 4'7 35'1 50'0 34'4 13492
1635 9'1 5'4 9'2 -1'6 7'4 13100 55'6 13'5 42'1 57'0 51'2 1864
7221 6'0 3'7 6'7 -0'7 6'0 13200 55'4 5'6 49'6 66'0 49'6 9268
3536 4'2 2'6 5'0 -1'1 3'7 13300 65'0 7'1 57'7 65'0 65'0 2924
7461 3'0 2'1 3'5 -0'5 3'0 13400 73'2 6'6 66'4 84'0 73'2 8172
4546 2'4 1'6 2'5 -0'3 2'2 13500 79'0 3'5 75'3 90'0 79'0 7501
6423 1'5 1'1 2'0 -0'4 1'4 13600 98'0 13'2 84'6 102'6 84'6 10837
3436 1'2 0'7 1'4 -0'3 1'1 13700 106'0 11'6 94'2 106'0 106'0 2916
5939 1'0 0'7 1'1 -0'2 0'7 13800 112'0 8'1 103'7 112'0 103'7 4749
6489 0'5 0'5 0'7 -0'2 0'5 13900 119'2 5'5 113'5 127'6 119'2 2273
19726 0'6 0'4 0'6 0'0 0'6 14000 129'0 5'4 123'4 142'4 129'0 8999
1733 0'4 0'4 0'5 -0'1 0'4 14100 133'3 0'0 133'3 ... ... 2858
5725 0'5 0'3 0'4 -0'1 0'3 14200 162'0 18'6 143'2 162'0 162'0 4361
1434 0'4 0'3 0'4 -0'1 0'3 14300 153'1 0'0 153'1 ... ... 360
6264 0'3 0'3 0'3 0'0 0'3 14400 163'1 0'0 163'1 ... ... 355
12692 ... ... 0'3 0'0 0'3 14500 173'1 0'0 173'1 ... ... 544
8262 0'3 0'2 0'2 0'1 0'3 14600 183'0 0'0 183'0 ... ... 320
696 0'3 0'3 0'2 0'1 0'3 14700 193'0 0'0 193'0 ... ... 88
3742 0'2 0'1 0'2 0'0 0'2 14800 203'0 0'0 203'0 ... ... 280
1231 0'2 0'2 0'2 0'0 0'2 14900 213'0 0'0 213'0 ... ... 24
17323 0'2 0'2 0'1 0'1 0'2 15000 223'0 0'0 223'0 ... ... 468
825 ... ... 0'1 0'0 0'1 15100 233'0 0'0 233'0 ... ... 13
2975 ... ... 0'1 0'0 0'1 15200 243'0 0'0 243'0 ... ... 52
1294 ... ... 0'1 0'0 0'1 15300 253'0 0'0 253'0 ... ... 0
3077 0'1 0'1 0'1 0'0 0'1 15400 263'0 0'0 263'0 ... ... 35
1398 0'2 0'1 0'1 0'0 0'1 15500 273'0 0'0 273'0 ... ... 26
4350 0'1 0'1 0'1 0'0 0'1 15600 283'0 0'0 283'0 ... ... 1
619 0'1 0'1 0'1 0'0 0'1 15700 293'0 0'0 293'0 ... ... 0
2853 ... ... 0'1 0'0 0'1 15800 303'0 0'0 303'0 ... ... 11
403 ... ... 0'1 0'0 0'1 15900 313'0 0'0 313'0 ... ... 0
9796 ... ... 0'1 0'0 0'1 16000 323'0 0'0 323'0 ... ... 435
417 ... ... 0'1 0'0 0'1 16100 333'0 0'0 333'0 ... ... 2
1580 ... ... 0'1 0'0 0'1 16200 343'0 0'0 343'0 ... ... 1
253 ... ... 0'1 0'0 0'1 16300 353'0 0'0 353'0 ... ... 0
1353 ... ... 0'1 0'0 0'1 16400 363'0 0'0 363'0 ... ... 198
572 ... ... 0'1 0'0 0'1 16500 373'0 0'0 373'0 ... ... 0
2074 ... ... 0'1 0'0 0'1 16600 383'0 0'0 383'0 ... ... 0
312 ... ... 0'1 0'0 0'1 16700 393'0 0'0 393'0 ... ... 0
3061 ... ... 0'1 0'0 0'1 16800 403'0 0'0 403'0 ... ... 0
200 ... ... 0'1 0'0 0'1 16900 413'0 0'0 413'0 ... ... 0
4638 0'1 0'1 0'1 0'0 0'1 17000 423'0 0'0 423'0 ... ... 0
553 ... ... 0'1 0'0 0'1 17100 433'0 0'0 433'0 ... ... 0
1226 ... ... 0'1 0'0 0'1 17200 443'0 0'0 443'0 ... ... 0
55 ... ... 0'1 0'0 0'1 17300 453'0 0'0 453'0 ... ... 0
1041 ... ... 0'1 0'0 0'1 17400 463'0 0'0 463'0 ... ... 10
183 ... ... 0'1 0'0 0'1 17500 473'0 0'0 473'0 ... ... 0
994 ... ... 0'1 0'0 0'1 17600 483'0 0'0 483'0 ... ... 5
37 ... ... 0'1 0'0 0'1 17700 493'0 0'0 493'0 ... ... 0
326 ... ... 0'1 0'0 0'1 17800 503'0 0'0 503'0 ... ... 0
5905 ... ... 0'1 0'0 0'1 18000 523'0 0'0 523'0 ... ... 17
253 ... ... 0'1 0'0 0'1 18200 543'0 0'0 543'0 ... ... 4
122 ... ... 0'1 0'0 0'1 18400 563'0 0'0 563'0 ... ... 5
386 ... ... 0'1 0'0 0'1 18600 583'0 0'0 583'0 ... ... 0
302 ... ... 0'1 0'0 0'1 18800 603'0 0'0 603'0 ... ... 0
1138 ... ... 0'1 0'0 0'1 19000 623'0 0'0 623'0 ... ... 3
124 ... ... 0'1 0'0 0'1 19200 643'0 0'0 643'0 ... ... 0
131 ... ... 0'1 0'0 0'1 19400 663'0 0'0 663'0 ... ... 5
154 ... ... 0'1 0'0 0'1 19600 683'0 0'0 683'0 ... ... 0
105 ... ... 0'1 0'0 0'1 19800 703'0 0'0 703'0 ... ... 0
3817 ... ... 0'1 0'0 0'1 20000 723'0 0'0 723'0 ... ... 500
81 ... ... 0'1 0'0 0'1 20200 743'0 0'0 743'0 ... ... 0
215 ... ... 0'1 0'0 0'1 20400 763'0 0'0 763'0 ... ... 0
186 ... ... 0'1 0'0 0'1 20600 783'0 0'0 783'0 ... ... 0
184 ... ... 0'1 0'0 0'1 20800 803'0 0'0 803'0 ... ... 0
2088 ... ... 0'1 0'0 0'1 21000 823'0 0'0 823'0 ... ... 0
138 ... ... 0'1 0'0 0'1 21200 843'0 0'0 843'0 ... ... 20
130 ... ... 0'1 0'0 0'1 21400 863'0 0'0 863'0 ... ... 0
497 ... ... 0'1 0'0 0'1 21600 883'0 0'0 883'0 ... ... 0
31 ... ... 0'1 0'0 0'1 23000 1023'0 0'0 1023'0 ... ... 0
355 ... ... 0'1 0'0 0'1 24000 1123'0 0'0 1123'0 ... ... 0
418 ... ... 0'1 0'0 0'1 25000 1223'0 0'0 1223'0 ... ... 0
337 ... ... 0'1 0'0 0'1 26000 1323'0 0'0 1323'0 ... ... 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.