DairyVisor Data

Markets - Grains

Underlying Price: 887'2
Expiration Date: 07/24/20

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 476'5 -9'2 467'3 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 456'5 -9'2 447'3 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 436'5 -9'2 427'3 4600 0'1 0'0 0'1 ... ... 0
0 ... ... 416'5 -9'2 407'3 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 396'5 -9'2 387'3 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 376'5 -9'2 367'3 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 356'5 -9'2 347'3 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 336'5 -9'2 327'3 5600 0'1 0'0 0'1 ... ... 16
0 ... ... 316'5 -9'2 307'3 5800 0'1 0'0 0'1 ... ... 119
0 ... ... 296'5 -9'2 287'3 6000 0'1 0'0 0'1 ... ... 37
0 ... ... 276'5 -9'2 267'3 6200 0'1 0'0 0'1 ... ... 188
0 ... ... 266'5 -9'2 257'3 6300 0'1 0'0 0'1 ... ... 50
0 ... ... 256'5 -9'2 247'3 6400 0'1 0'0 0'1 ... ... 77
0 ... ... 246'5 -9'2 237'3 6500 0'1 0'0 0'1 ... ... 23
20 ... ... 236'5 -9'2 227'3 6600 0'1 0'0 0'1 ... ... 155
0 ... ... 226'5 -9'2 217'3 6700 0'1 0'0 0'1 ... ... 203
3 ... ... 216'5 -9'2 207'3 6800 0'1 0'0 0'1 ... ... 486
5 ... ... 206'5 -9'2 197'3 6900 0'1 0'0 0'1 ... ... 238
77 ... ... 196'5 -9'2 187'3 7000 0'1 0'0 0'1 ... ... 2264
10 ... ... 186'5 -9'2 177'3 7100 0'1 0'0 0'1 ... ... 258
35 164'6 164'6 176'5 -9'2 167'3 7200 0'1 0'0 0'1 ... ... 574
35 156'1 156'1 166'5 -9'2 157'3 7300 0'1 0'0 0'1 ... ... 627
26 ... ... 156'5 -9'2 147'3 7400 0'1 0'0 0'1 ... ... 1277
0 134'2 134'2 146'5 -9'2 137'3 7500 0'1 0'0 0'1 ... ... 454
49 ... ... 136'5 -9'2 127'3 7600 0'1 0'0 0'1 0'1 0'1 1088
53 127'4 127'4 126'5 -9'2 117'3 7700 0'1 0'0 0'1 0'1 0'1 2294
15 117'4 107'0 116'5 -9'2 107'3 7800 0'1 0'0 0'1 0'1 0'1 1584
27 ... ... 106'5 -9'1 97'4 7900 0'2 0'1 0'1 0'1 0'1 1565
21 87'4 87'4 96'5 -9'1 87'4 8000 0'2 0'1 0'1 0'2 0'1 2479
58 ... ... 86'6 -9'2 77'4 8100 0'2 0'0 0'2 0'2 0'2 1894
325 75'7 75'7 76'6 -9'1 67'5 8200 0'3 0'1 0'2 0'2 0'2 3298
302 ... ... 66'6 -9'0 57'6 8300 0'4 0'2 0'2 0'3 0'2 2704
1155 56'0 44'6 56'7 -9'1 47'6 8400 0'4 0'1 0'3 0'3 0'3 3895
1476 ... ... 47'0 -8'7 38'1 8500 0'7 0'3 0'4 0'7 0'4 3806
2479 38'0 29'5 37'5 -8'6 28'7 8600 1'5 0'4 1'1 2'1 0'7 3750
3940 29'0 19'0 28'7 -8'2 20'5 8700 3'3 1'0 2'3 3'5 1'6 5007
4546 21'2 13'2 21'1 -7'1 14'0 8800 6'6 2'1 4'5 8'0 4'0 3483
3623 15'3 8'4 15'1 -6'2 8'7 8900 11'5 3'0 8'5 13'2 7'4 3225
11940 12'2 4'6 10'3 -4'6 5'5 9000 18'3 4'4 13'7 20'0 13'0 1671
2581 7'6 3'0 7'0 -3'3 3'5 9100 26'3 5'7 20'4 23'5 23'5 89
3581 4'3 1'7 4'4 -2'2 2'2 9200 35'0 7'0 28'0 ... ... 463
3217 3'3 1'1 2'7 -1'3 1'4 9300 44'2 7'7 36'3 ... ... 88
4167 2'2 0'6 1'7 -0'7 1'0 9400 53'6 8'3 45'3 53'7 53'7 267
4092 1'3 0'4 1'2 -0'4 0'6 9500 63'4 8'6 54'6 64'3 64'3 29
4255 0'7 0'3 0'7 -0'3 0'4 9600 73'2 8'7 64'3 73'5 73'5 859
763 0'3 0'2 0'5 -0'1 0'4 9700 83'2 9'1 74'1 ... ... 15
1311 0'4 0'2 0'4 -0'1 0'3 9800 93'1 9'1 84'0 82'5 82'5 189
736 0'2 0'2 0'3 -0'1 0'2 9900 103'0 9'1 93'7 92'4 92'4 0
2325 0'2 0'2 0'2 0'0 0'2 10000 113'0 9'2 103'6 ... ... 24
385 ... ... 0'2 -0'1 0'1 10100 122'7 9'1 113'6 124'0 124'0 15
1502 0'1 0'1 0'2 -0'1 0'1 10200 132'7 9'1 123'6 ... ... 40
509 0'1 0'1 0'2 -0'1 0'1 10300 142'7 9'1 133'6 ... ... 0
1083 0'1 0'1 0'1 0'0 0'1 10400 152'7 9'2 143'5 ... ... 17
1179 0'1 0'1 0'1 0'0 0'1 10500 162'7 9'2 153'5 ... ... 0
825 0'1 0'1 0'1 0'0 0'1 10600 172'7 9'2 163'5 ... ... 19
673 0'1 0'1 0'1 0'0 0'1 10700 182'7 9'2 173'5 ... ... 0
506 ... ... 0'1 0'0 0'1 10800 192'7 9'2 183'5 ... ... 6
169 ... ... 0'1 0'0 0'1 10900 202'7 9'2 193'5 ... ... 0
1443 ... ... 0'1 0'0 0'1 11000 212'7 9'2 203'5 ... ... 26
0 ... ... 0'1 0'0 0'1 11100 222'7 9'2 213'5 ... ... 0
702 ... ... 0'1 0'0 0'1 11200 232'7 9'2 223'5 ... ... 28
746 ... ... 0'1 0'0 0'1 11400 252'7 9'2 243'5 ... ... 0
356 ... ... 0'1 0'0 0'1 11600 272'7 9'2 263'5 ... ... 48
383 ... ... 0'1 0'0 0'1 11800 292'7 9'2 283'5 ... ... 0
447 ... ... 0'1 0'0 0'1 12000 312'7 9'2 303'5 ... ... 0
240 ... ... 0'1 0'0 0'1 12200 332'7 9'2 323'5 ... ... 0
655 ... ... 0'1 0'0 0'1 12400 352'7 9'2 343'5 ... ... 0
675 ... ... 0'1 0'0 0'1 12600 372'7 9'2 363'5 ... ... 0
496 ... ... 0'1 0'0 0'1 12800 392'7 9'2 383'5 ... ... 0
219 ... ... 0'1 0'0 0'1 13000 412'7 9'2 403'5 ... ... 0
130 ... ... 0'1 0'0 0'1 13200 432'7 9'2 423'5 ... ... 0
99 ... ... 0'1 0'0 0'1 13400 452'7 9'2 443'5 ... ... 0
560 ... ... 0'1 0'0 0'1 13600 472'7 9'2 463'5 ... ... 0
216 ... ... 0'1 0'0 0'1 13800 492'7 9'2 483'5 ... ... 0
297 ... ... 0'1 0'0 0'1 14000 512'7 9'2 503'5 ... ... 0
118 ... ... 0'1 0'0 0'1 14200 532'7 9'2 523'5 ... ... 0
67 ... ... 0'1 0'0 0'1 14400 552'7 9'2 543'5 ... ... 0
50 ... ... 0'1 0'0 0'1 14600 572'7 9'2 563'5 ... ... 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.