DairyVisor Data

Markets - Grains

Underlying Price: 1326'2
Expiration Date: 12/22/23

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1164'0 0'0 1164'0 1400 0'1 0'0 0'1 ... ... 0
0 ... ... 724'0 0'0 724'0 5800 0'1 0'0 0'1 ... ... 160
20 ... ... 704'0 0'0 704'0 6000 0'1 0'0 0'1 ... ... 150
0 ... ... 684'0 0'0 684'0 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 664'0 0'0 664'0 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 644'0 0'0 644'0 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 624'0 0'0 624'0 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 604'0 0'0 604'0 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 584'0 0'0 584'0 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 564'0 0'0 564'0 7400 0'1 0'0 0'1 ... ... 2
0 ... ... 544'0 0'0 544'0 7600 0'1 0'0 0'1 ... ... 118
0 ... ... 524'0 0'0 524'0 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 504'0 0'0 504'0 8000 0'1 0'0 0'1 ... ... 60
0 ... ... 484'0 0'0 484'0 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 464'0 0'0 464'0 8400 0'1 0'0 0'1 ... ... 77
0 ... ... 444'0 0'0 444'0 8600 0'1 0'0 0'1 ... ... 140
0 ... ... 424'0 0'0 424'0 8800 0'1 0'0 0'1 ... ... 52
0 ... ... 404'0 0'0 404'0 9000 0'1 0'0 0'1 ... ... 1005
0 ... ... 384'0 0'0 384'0 9200 0'1 0'0 0'1 ... ... 189
0 ... ... 364'0 0'0 364'0 9400 0'1 0'0 0'1 ... ... 831
0 ... ... 344'0 0'0 344'0 9600 0'1 0'0 0'1 ... ... 518
0 ... ... 334'0 0'0 334'0 9700 0'1 0'0 0'1 ... ... 0
0 ... ... 324'0 0'0 324'0 9800 0'1 0'0 0'1 ... ... 204
0 ... ... 314'0 0'0 314'0 9900 0'1 0'0 0'1 ... ... 35
3 ... ... 304'0 0'0 304'0 10000 0'1 0'0 0'1 ... ... 2172
0 ... ... 294'0 0'0 294'0 10100 0'1 0'0 0'1 ... ... 68
1 ... ... 284'0 0'0 284'0 10200 0'1 0'0 0'1 ... ... 427
0 ... ... 274'0 0'0 274'0 10300 0'1 0'0 0'1 ... ... 0
0 ... ... 264'0 0'0 264'0 10400 0'1 0'0 0'1 ... ... 460
5 ... ... 254'0 0'0 254'0 10500 0'1 0'0 0'1 ... ... 101
0 ... ... 244'0 0'0 244'0 10600 0'1 0'0 0'1 ... ... 703
0 ... ... 234'0 0'0 234'0 10700 0'1 0'0 0'1 ... ... 155
1 ... ... 224'0 0'0 224'0 10800 0'1 0'0 0'1 ... ... 571
0 ... ... 214'0 0'0 214'0 10900 0'1 0'0 0'1 ... ... 219
15 ... ... 204'0 0'0 204'0 11000 0'1 0'0 0'1 ... ... 1826
0 ... ... 194'0 0'0 194'0 11100 0'1 0'0 0'1 ... ... 285
13 ... ... 184'0 0'0 184'0 11200 0'1 0'0 0'1 ... ... 365
0 ... ... 174'0 0'0 174'0 11300 0'1 0'0 0'1 ... ... 227
1 ... ... 164'0 0'0 164'0 11400 0'1 0'0 0'1 ... ... 1080
11 ... ... 154'0 0'0 154'0 11500 0'1 0'0 0'1 ... ... 3897
64 ... ... 144'0 0'0 144'0 11600 0'1 0'0 0'1 ... ... 793
0 ... ... 134'0 0'0 134'0 11700 0'1 0'0 0'1 ... ... 478
111 ... ... 124'1 0'0 124'1 11800 0'2 0'0 0'2 ... ... 2186
0 ... ... 114'1 0'0 114'1 11900 0'2 0'0 0'2 ... ... 1113
156 ... ... 104'2 0'0 104'2 12000 0'1 -0'2 0'3 0'1 0'1 2587
0 ... ... 94'4 0'0 94'4 12100 0'5 0'0 0'5 ... ... 1256
83 ... ... 84'6 0'0 84'6 12200 0'7 0'0 0'7 ... ... 1876
38 ... ... 75'1 0'0 75'1 12300 0'4 -0'6 1'2 0'6 0'4 1368
165 ... ... 65'5 0'0 65'5 12400 0'6 -1'0 1'6 0'6 0'6 4201
114 ... ... 56'3 0'0 56'3 12500 1'0 -1'4 2'4 2'0 0'7 3822
474 ... ... 47'4 0'0 47'4 12600 1'4 -2'0 3'4 2'4 1'3 4430
200 ... ... 39'0 0'0 39'0 12700 2'1 -3'0 5'1 4'0 2'1 5467
541 ... ... 31'3 0'0 31'3 12800 3'1 -4'2 7'3 5'2 3'1 4359
902 ... ... 24'4 0'0 24'4 12900 4'6 -5'6 10'4 8'5 4'6 2809
1916 33'5 20'5 18'5 13'5 32'2 13000 7'3 -7'2 14'5 11'5 6'4 7399
2650 26'1 15'3 13'6 11'4 25'2 13100 9'7 -9'7 19'6 17'5 9'3 3378
4134 20'0 11'1 9'7 9'5 19'4 13200 14'1 -11'6 25'7 21'4 13'2 4758
3292 14'4 8'4 7'0 7'2 14'2 13300 19'6 -13'2 33'0 28'0 18'1 2683
5064 11'3 6'3 5'0 5'4 10'4 13400 25'6 -15'1 40'7 28'6 24'4 3901
4698 8'2 4'4 3'4 4'4 8'0 13500 33'1 -16'2 49'3 33'1 32'5 2976
4035 6'0 3'0 2'4 2'5 5'1 13600 39'4 -18'7 58'3 52'2 39'4 2282
2595 4'0 2'1 1'6 2'2 4'0 13700 67'5 0'0 67'5 ... ... 1475
7288 2'4 1'5 1'2 1'2 2'4 13800 77'1 0'0 77'1 ... ... 1519
2433 2'1 1'0 1'0 1'1 2'1 13900 86'7 0'0 86'7 ... ... 299
7422 0'7 0'7 0'6 0'1 0'7 14000 96'5 0'0 96'5 ... ... 780
1738 1'1 0'6 0'4 0'5 1'1 14100 106'3 0'0 106'3 ... ... 57
2974 0'6 0'4 0'3 0'3 0'6 14200 116'2 0'0 116'2 ... ... 497
3174 ... ... 0'2 0'0 0'2 14300 126'1 0'0 126'1 ... ... 24
2969 0'3 0'2 0'2 0'1 0'3 14400 136'1 0'0 136'1 ... ... 268
3329 ... ... 0'2 0'0 0'2 14500 146'1 0'0 146'1 ... ... 58
2066 ... ... 0'1 0'0 0'1 14600 156'0 0'0 156'0 ... ... 50
788 ... ... 0'1 0'0 0'1 14700 166'0 0'0 166'0 ... ... 101
1451 0'1 0'1 0'1 0'0 0'1 14800 176'0 0'0 176'0 ... ... 12
1831 ... ... 0'1 0'0 0'1 14900 186'0 0'0 186'0 ... ... 0
2748 0'1 0'1 0'1 0'0 0'1 15000 196'0 0'0 196'0 ... ... 79
191 ... ... 0'1 0'0 0'1 15100 206'0 0'0 206'0 ... ... 100
939 ... ... 0'1 0'0 0'1 15200 216'0 0'0 216'0 ... ... 20
540 ... ... 0'1 0'0 0'1 15300 226'0 0'0 226'0 ... ... 2
363 0'1 0'1 0'1 0'0 0'1 15400 236'0 0'0 236'0 ... ... 1
302 ... ... 0'1 0'0 0'1 15500 246'0 0'0 246'0 ... ... 10
691 ... ... 0'1 0'0 0'1 15600 256'0 0'0 256'0 ... ... 7
135 ... ... 0'1 0'0 0'1 15700 266'0 0'0 266'0 ... ... 0
509 ... ... 0'1 0'0 0'1 15800 276'0 0'0 276'0 ... ... 0
61 ... ... 0'1 0'0 0'1 15900 286'0 0'0 286'0 ... ... 0
2500 ... ... 0'1 0'0 0'1 16000 296'0 0'0 296'0 ... ... 5
94 ... ... 0'1 0'0 0'1 16100 306'0 0'0 306'0 ... ... 0
145 ... ... 0'1 0'0 0'1 16200 316'0 0'0 316'0 ... ... 2
330 ... ... 0'1 0'0 0'1 16300 326'0 0'0 326'0 ... ... 0
779 ... ... 0'1 0'0 0'1 16400 336'0 0'0 336'0 ... ... 0
142 ... ... 0'1 0'0 0'1 16500 346'0 0'0 346'0 ... ... 0
372 ... ... 0'1 0'0 0'1 16600 356'0 0'0 356'0 ... ... 1
51 ... ... 0'1 0'0 0'1 16700 366'0 0'0 366'0 ... ... 0
185 ... ... 0'1 0'0 0'1 16800 376'0 0'0 376'0 ... ... 15
54 ... ... 0'1 0'0 0'1 16900 386'0 0'0 386'0 ... ... 0
3236 0'1 0'1 0'1 0'0 0'1 17000 396'0 0'0 396'0 ... ... 4
5 ... ... 0'1 0'0 0'1 17100 406'0 0'0 406'0 ... ... 0
468 ... ... 0'1 0'0 0'1 17200 416'0 0'0 416'0 ... ... 15
0 ... ... 0'1 0'0 0'1 17300 426'0 0'0 426'0 ... ... 0
354 ... ... 0'1 0'0 0'1 17400 436'0 0'0 436'0 ... ... 0
206 ... ... 0'1 0'0 0'1 17600 456'0 0'0 456'0 ... ... 0
33 ... ... 0'1 0'0 0'1 17800 476'0 0'0 476'0 ... ... 0
1940 ... ... 0'1 0'0 0'1 18000 496'0 0'0 496'0 ... ... 15
348 ... ... 0'1 0'0 0'1 18200 516'0 0'0 516'0 ... ... 247
51 ... ... 0'1 0'0 0'1 18400 536'0 0'0 536'0 ... ... 0
137 ... ... 0'1 0'0 0'1 18600 556'0 0'0 556'0 ... ... 0
30 ... ... 0'1 0'0 0'1 18800 576'0 0'0 576'0 ... ... 0
464 ... ... 0'1 0'0 0'1 19000 596'0 0'0 596'0 ... ... 0
54 ... ... 0'1 0'0 0'1 19200 616'0 0'0 616'0 ... ... 0
1 ... ... 0'1 0'0 0'1 19400 636'0 0'0 636'0 ... ... 0
59 ... ... 0'1 0'0 0'1 19600 656'0 0'0 656'0 ... ... 0
2 ... ... 0'1 0'0 0'1 19800 676'0 0'0 676'0 ... ... 0
20 ... ... 0'1 0'0 0'1 20000 696'0 0'0 696'0 ... ... 0
0 ... ... 0'1 0'0 0'1 20200 716'0 0'0 716'0 ... ... 0
65 ... ... 0'1 0'0 0'1 20400 736'0 0'0 736'0 ... ... 0
126 ... ... 0'1 0'0 0'1 20600 756'0 0'0 756'0 ... ... 0
2 ... ... 0'1 0'0 0'1 20800 776'0 0'0 776'0 ... ... 0
67 ... ... 0'1 0'0 0'1 21000 796'0 0'0 796'0 ... ... 0
101 ... ... 0'1 0'0 0'1 21200 816'0 0'0 816'0 ... ... 0
110 ... ... 0'1 0'0 0'1 21400 836'0 0'0 836'0 ... ... 0
0 ... ... 0'1 0'0 0'1 21600 856'0 0'0 856'0 ... ... 0
150 ... ... 0'1 0'0 0'1 26000 1296'0 0'0 1296'0 ... ... 0
448 ... ... 0'1 0'0 0'1 28000 1496'0 0'0 1496'0 ... ... 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.