DairyVisor Data

Markets - Grains

Underlying Price: 1364'6
Expiration Date: 10/21/22

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
2 ... ... 950'6 -46'0 904'6 4600 0'1 0'0 0'1 ... ... 78
1 ... ... 930'6 -46'0 884'6 4800 0'1 0'0 0'1 ... ... 0
20 ... ... 910'6 -46'0 864'6 5000 0'1 0'0 0'1 ... ... 120
0 ... ... 890'6 -46'0 844'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 870'6 -46'0 824'6 5400 0'1 0'0 0'1 ... ... 0
1 ... ... 850'6 -46'0 804'6 5600 0'1 0'0 0'1 ... ... 1
0 ... ... 830'6 -46'0 784'6 5800 0'1 0'0 0'1 ... ... 6
0 ... ... 810'6 -46'0 764'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 790'6 -46'0 744'6 6200 0'1 0'0 0'1 ... ... 1
0 ... ... 770'6 -46'0 724'6 6400 0'1 0'0 0'1 ... ... 68
0 ... ... 750'6 -46'0 704'6 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 730'6 -46'0 684'6 6800 0'1 0'0 0'1 ... ... 66
1 ... ... 710'6 -46'0 664'6 7000 0'1 0'0 0'1 ... ... 360
0 ... ... 690'6 -46'0 644'6 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 670'6 -46'0 624'6 7400 0'1 0'0 0'1 ... ... 143
0 ... ... 650'6 -46'0 604'6 7600 0'1 0'0 0'1 ... ... 86
0 ... ... 630'6 -46'0 584'6 7800 0'1 0'0 0'1 ... ... 115
0 ... ... 610'6 -46'0 564'6 8000 0'1 0'0 0'1 ... ... 259
0 ... ... 590'6 -46'0 544'6 8200 0'1 0'0 0'1 ... ... 417
0 ... ... 570'6 -46'0 524'6 8400 0'1 0'0 0'1 ... ... 177
0 ... ... 550'6 -46'0 504'6 8600 0'1 0'0 0'1 ... ... 164
0 ... ... 530'6 -46'0 484'6 8800 0'1 0'0 0'1 ... ... 156
3 ... ... 510'6 -46'0 464'6 9000 0'1 0'0 0'1 ... ... 2577
0 ... ... 490'6 -46'0 444'6 9200 0'1 0'0 0'1 ... ... 138
4 ... ... 470'6 -46'0 424'6 9400 0'1 0'0 0'1 ... ... 127
4 ... ... 450'6 -46'0 404'6 9600 0'1 0'0 0'1 0'2 0'2 260
1 ... ... 430'6 -46'0 384'6 9800 0'2 0'1 0'1 ... ... 811
0 ... ... 420'6 -46'0 374'6 9900 0'2 0'1 0'1 ... ... 164
39 ... ... 410'6 -45'7 364'7 10000 0'3 0'2 0'1 0'3 0'2 2423
2 ... ... 400'6 -45'7 354'7 10100 0'3 0'2 0'1 0'4 0'4 58
2 ... ... 390'6 -45'7 344'7 10200 0'3 0'2 0'1 ... ... 607
2 ... ... 380'6 -45'7 334'7 10300 0'3 0'2 0'1 ... ... 135
50 ... ... 370'6 -45'7 324'7 10400 0'3 0'2 0'1 ... ... 2608
13 ... ... 360'6 -45'7 314'7 10500 0'3 0'2 0'1 0'2 0'2 300
3 ... ... 350'6 -45'6 305'0 10600 0'4 0'2 0'2 0'5 0'5 1768
3 ... ... 340'6 -45'5 295'1 10700 0'5 0'3 0'2 ... ... 328
176 340'5 340'5 330'6 -45'4 285'2 10800 0'6 0'4 0'2 ... ... 1124
2 ... ... 320'7 -45'4 275'3 10900 0'7 0'4 0'3 1'0 0'5 249
120 ... ... 310'7 -45'4 265'3 11000 0'7 0'4 0'3 0'6 0'3 5229
1 ... ... 300'7 -45'4 255'3 11100 0'7 0'4 0'3 0'4 0'4 233
103 ... ... 291'0 -45'4 245'4 11200 1'0 0'4 0'4 1'1 0'5 1975
5 ... ... 281'0 -45'3 235'5 11300 1'1 0'5 0'4 ... ... 240
51 ... ... 271'1 -45'3 225'6 11400 1'2 0'5 0'5 0'6 0'4 4766
6 ... ... 261'1 -45'2 215'7 11500 1'3 0'6 0'5 0'6 0'6 1107
48 ... ... 251'2 -45'2 206'0 11600 1'4 0'6 0'6 1'6 1'6 2778
2 ... ... 241'2 -45'1 196'1 11700 1'5 0'7 0'6 1'7 1'0 282
41 ... ... 231'4 -45'1 186'3 11800 1'7 0'7 1'0 2'1 1'1 2303
4 ... ... 221'5 -45'0 176'5 11900 2'1 1'0 1'1 1'3 1'3 172
1369 185'0 184'4 211'5 -44'5 167'0 12000 2'3 1'2 1'1 2'5 1'0 9644
2 ... ... 201'7 -44'5 157'2 12100 2'5 1'2 1'3 2'7 1'4 564
786 ... ... 192'0 -44'3 147'5 12200 3'0 1'4 1'4 3'0 1'4 4386
3 ... ... 182'2 -44'2 138'0 12300 3'3 1'5 1'6 3'6 2'1 621
692 130'0 130'0 172'4 -44'0 128'4 12400 3'7 1'7 2'0 4'2 2'2 4320
57 ... ... 162'6 -43'5 119'1 12500 4'4 2'2 2'2 5'0 1'7 1032
1454 125'0 125'0 153'1 -43'2 109'7 12600 5'2 2'5 2'5 5'0 2'2 4998
9 ... ... 143'4 -42'5 100'7 12700 6'3 3'3 3'0 6'6 3'5 1861
267 ... ... 134'0 -41'6 92'2 12800 7'5 4'1 3'4 8'1 2'7 2899
7 ... ... 124'4 -40'7 83'5 12900 9'0 5'0 4'0 9'5 5'5 1934
2682 96'6 89'0 115'4 -40'0 75'4 13000 10'7 6'0 4'7 11'4 3'4 10308
35 79'7 73'1 106'3 -38'6 67'5 13100 13'0 7'2 5'6 13'5 4'2 1611
2153 99'4 96'7 97'4 -37'1 60'3 13200 15'5 8'6 6'7 16'3 5'2 5108
68 101'1 62'2 89'0 -35'5 53'3 13300 18'5 10'2 8'3 19'3 6'0 2498
2022 91'5 54'3 80'6 -33'7 46'7 13400 22'1 12'0 10'1 23'0 7'4 6336
956 82'3 42'1 72'7 -32'0 40'7 13500 26'2 14'0 12'2 27'2 9'0 4462
1957 76'6 40'2 65'4 -30'0 35'4 13600 30'6 16'0 14'6 31'0 11'0 7700
295 66'7 31'4 58'4 -27'6 30'6 13700 36'0 18'2 17'6 35'2 13'4 2679
2293 61'1 26'7 52'0 -25'5 26'3 13800 41'5 20'3 21'2 40'5 16'2 4065
738 49'0 23'0 45'7 -23'4 22'3 13900 47'5 22'4 25'1 47'2 19'1 3239
8724 47'5 19'0 40'3 -21'3 19'0 14000 54'1 24'4 29'5 54'2 22'7 13915
1774 41'6 17'2 35'2 -19'2 16'0 14100 61'1 26'5 34'4 44'0 27'3 1649
4013 37'7 13'5 30'5 -17'1 13'4 14200 68'5 28'6 39'7 66'0 32'0 5372
4884 32'2 11'1 26'5 -15'3 11'2 14300 76'3 30'4 45'7 62'2 37'4 1140
4790 29'3 9'4 22'7 -13'3 9'4 14400 84'5 32'5 52'0 83'0 43'1 3320
4873 24'4 8'0 19'5 -11'6 7'7 14500 93'0 34'2 58'6 80'0 48'4 3854
6412 21'0 6'6 16'7 -10'2 6'5 14600 101'6 35'6 66'0 87'0 58'1 5604
1716 17'4 5'4 14'3 -8'7 5'4 14700 110'5 37'1 73'4 105'2 64'5 1380
4102 16'2 4'6 12'1 -7'3 4'6 14800 119'6 38'3 81'3 120'0 69'7 3480
1338 12'4 4'3 10'3 -6'3 4'0 14900 129'0 39'4 89'4 113'5 78'1 1859
16545 11'4 3'3 8'6 -5'2 3'4 15000 138'4 40'5 97'7 132'0 86'2 2978
2760 9'2 3'4 7'3 -4'3 3'0 15100 148'0 41'4 106'4 107'3 93'6 91
5125 8'0 2'4 6'2 -3'5 2'5 15200 157'5 42'2 115'3 159'5 103'2 925
1180 3'0 2'6 5'3 -3'1 2'2 15300 167'2 42'6 124'4 125'2 111'1 37
5907 5'0 2'5 4'4 -2'4 2'0 15400 177'0 43'3 133'5 170'0 122'3 1242
5231 4'6 1'6 3'7 -2'1 1'6 15500 186'6 43'6 143'0 ... ... 86
6811 4'0 1'6 3'3 -1'7 1'4 15600 196'4 44'0 152'4 ... ... 834
1584 3'4 2'7 2'7 -1'4 1'3 15700 206'3 44'4 161'7 ... ... 16
2491 3'0 1'3 2'4 -1'2 1'2 15800 216'2 44'6 171'4 ... ... 202
1404 2'0 1'3 2'1 -1'0 1'1 15900 226'1 45'0 181'1 ... ... 9
17270 2'1 1'0 1'7 -0'7 1'0 16000 236'0 45'1 190'7 ... ... 1171
824 1'1 1'1 1'5 -0'6 0'7 16100 245'7 45'2 200'5 ... ... 5
4619 1'6 1'6 1'4 -0'5 0'7 16200 255'7 45'3 210'4 241'2 241'2 91
475 ... ... 1'2 -0'4 0'6 16300 265'6 45'4 220'2 ... ... 15
3939 1'0 0'7 1'1 -0'3 0'6 16400 275'6 45'5 230'1 ... ... 65
2754 1'1 0'5 1'0 -0'3 0'5 16500 285'5 45'5 240'0 ... ... 4
3950 0'5 0'5 0'7 -0'2 0'5 16600 295'5 45'6 249'7 ... ... 155
989 ... ... 0'7 -0'3 0'4 16700 305'4 45'5 259'7 ... ... 2
2153 0'4 0'4 0'6 -0'2 0'4 16800 315'4 45'6 269'6 ... ... 117
600 0'4 0'4 0'6 -0'3 0'3 16900 325'3 45'5 279'6 ... ... 1
9217 0'5 0'4 0'5 -0'2 0'3 17000 335'3 45'6 289'5 ... ... 221
149 ... ... 0'4 -0'1 0'3 17100 345'3 45'7 299'4 298'1 298'1 6
1604 ... ... 0'4 -0'2 0'2 17200 355'2 45'6 309'4 ... ... 4
197 ... ... 0'4 -0'2 0'2 17300 365'2 45'6 319'4 ... ... 12
3960 ... ... 0'3 -0'1 0'2 17400 375'2 45'7 329'3 ... ... 165
211 0'2 0'2 0'3 -0'1 0'2 17500 385'2 45'7 339'3 ... ... 2
1753 0'2 0'1 0'3 -0'1 0'2 17600 395'2 45'7 349'3 ... ... 87
94 ... ... 0'2 -0'1 0'1 17700 405'2 46'0 359'2 ... ... 34
1811 ... ... 0'2 -0'1 0'1 17800 415'2 46'0 369'2 ... ... 18
97 0'2 0'2 0'2 -0'1 0'1 17900 425'2 46'0 379'2 ... ... 3
6897 0'3 0'1 0'2 -0'1 0'1 18000 435'2 46'0 389'2 ... ... 215
305 ... ... 0'2 -0'1 0'1 18100 445'2 46'0 399'2 ... ... 33
978 ... ... 0'2 -0'1 0'1 18200 455'2 46'0 409'2 ... ... 83
35 ... ... 0'1 0'0 0'1 18300 465'2 46'0 419'2 ... ... 0
1770 0'1 0'1 0'1 0'0 0'1 18400 475'2 46'0 429'2 ... ... 84
100 ... ... 0'1 0'0 0'1 18500 485'2 46'0 439'2 ... ... 0
1525 ... ... 0'1 0'0 0'1 18600 495'2 46'0 449'2 ... ... 280
909 ... ... 0'1 0'0 0'1 18800 515'2 46'0 469'2 ... ... 4
3811 ... ... 0'1 0'0 0'1 19000 535'2 46'0 489'2 ... ... 491
468 ... ... 0'1 0'0 0'1 19200 555'2 46'0 509'2 ... ... 19
583 ... ... 0'1 0'0 0'1 19400 575'2 46'0 529'2 ... ... 4
190 ... ... 0'1 0'0 0'1 19600 595'2 46'0 549'2 ... ... 3
453 ... ... 0'1 0'0 0'1 19800 615'2 46'0 569'2 ... ... 1
3057 0'1 0'1 0'1 0'0 0'1 20000 635'2 46'0 589'2 ... ... 22
416 ... ... 0'1 0'0 0'1 20200 655'2 46'0 609'2 ... ... 8
1252 ... ... 0'1 0'0 0'1 20400 675'2 46'0 629'2 ... ... 10
387 ... ... 0'1 0'0 0'1 20600 695'2 46'0 649'2 ... ... 1
142 ... ... 0'1 0'0 0'1 20800 715'2 46'0 669'2 ... ... 1
3681 ... ... 0'1 0'0 0'1 21000 735'2 46'0 689'2 ... ... 22
193 ... ... 0'1 0'0 0'1 21200 755'2 46'0 709'2 ... ... 10
74 ... ... 0'1 0'0 0'1 21400 775'2 46'0 729'2 ... ... 6
168 ... ... 0'1 0'0 0'1 21600 795'2 46'0 749'2 ... ... 3
180 ... ... 0'1 0'0 0'1 21800 815'2 46'0 769'2 ... ... 5
584 ... ... 0'1 0'0 0'1 22000 835'2 46'0 789'2 ... ... 12
742 ... ... 0'1 0'0 0'1 22200 855'2 46'0 809'2 ... ... 0
213 ... ... 0'1 0'0 0'1 22400 875'2 46'0 829'2 ... ... 10
183 ... ... 0'1 0'0 0'1 22600 895'2 46'0 849'2 ... ... 0
171 ... ... 0'1 0'0 0'1 22800 915'2 46'0 869'2 ... ... 0
373 ... ... 0'1 0'0 0'1 23000 935'2 46'0 889'2 ... ... 0
206 ... ... 0'1 0'0 0'1 23200 955'2 46'0 909'2 ... ... 0
113 ... ... 0'1 0'0 0'1 23400 975'2 46'0 929'2 ... ... 0
412 ... ... 0'1 0'0 0'1 23600 995'2 46'0 949'2 ... ... 0
388 ... ... 0'1 0'0 0'1 24000 1035'2 46'0 989'2 ... ... 5
1325 ... ... 0'1 0'0 0'1 25000 1135'2 46'0 1089'2 ... ... 20
50 ... ... 0'1 0'0 0'1 26000 1235'2 46'0 1189'2 ... ... 0
88 ... ... 0'1 0'0 0'1 27000 1335'2 46'0 1289'2 ... ... 0
480 ... ... 0'1 0'0 0'1 28000 1435'2 46'0 1389'2 ... ... 0
287 ... ... 0'1 0'0 0'1 29000 1535'2 46'0 1489'2 ... ... 0
166 ... ... 0'1 0'0 0'1 30000 1635'2 46'0 1589'2 ... ... 0
145 ... ... 0'1 0'0 0'1 31000 1735'2 46'0 1689'2 ... ... 1
204 ... ... 0'1 0'0 0'1 32000 1835'2 46'0 1789'2 ... ... 0
115 ... ... 0'1 0'0 0'1 33000 1935'2 46'0 1889'2 ... ... 0
143 ... ... 0'1 0'0 0'1 34000 2035'2 46'0 1989'2 ... ... 0
180 ... ... 0'1 0'0 0'1 35000 2135'2 46'0 2089'2 ... ... 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.