DairyVisor Data

Markets - Grains

Underlying Price: 684'0
Expiration Date: 07/23/21

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 227'3 -8'3 219'0 4650 0'1 0'0 0'1 ... ... 58
0 ... ... 222'3 -8'3 214'0 4700 0'1 0'0 0'1 ... ... 0
0 ... ... 217'3 -8'3 209'0 4750 0'1 0'0 0'1 ... ... 0
0 ... ... 212'3 -8'3 204'0 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 207'3 -8'3 199'0 4850 0'1 0'0 0'1 ... ... 4
0 ... ... 202'3 -8'3 194'0 4900 0'1 0'0 0'1 ... ... 0
0 ... ... 197'3 -8'3 189'0 4950 0'1 0'0 0'1 ... ... 0
0 ... ... 192'3 -8'3 184'0 5000 0'1 0'0 0'1 ... ... 32
0 ... ... 187'3 -8'3 179'0 5050 0'1 0'0 0'1 ... ... 6
0 ... ... 182'3 -8'3 174'0 5100 0'1 0'0 0'1 ... ... 0
0 ... ... 177'3 -8'3 169'0 5150 0'1 0'0 0'1 ... ... 0
0 ... ... 172'3 -8'3 164'0 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 167'3 -8'3 159'0 5250 0'1 0'0 0'1 ... ... 52
0 ... ... 162'3 -8'3 154'0 5300 0'1 0'0 0'1 ... ... 59
0 ... ... 157'3 -8'3 149'0 5350 0'1 0'0 0'1 ... ... 37
0 ... ... 152'3 -8'3 144'0 5400 0'1 0'0 0'1 ... ... 29
0 ... ... 147'3 -8'3 139'0 5450 0'1 0'0 0'1 ... ... 43
0 ... ... 142'3 -8'3 134'0 5500 0'1 0'0 0'1 ... ... 51
0 ... ... 137'3 -8'3 129'0 5550 0'1 0'0 0'1 ... ... 57
0 ... ... 132'3 -8'3 124'0 5600 0'1 0'0 0'1 ... ... 57
1 ... ... 127'3 -8'3 119'0 5650 0'1 0'0 0'1 ... ... 49
0 ... ... 122'3 -8'3 114'0 5700 0'1 0'0 0'1 ... ... 103
1 ... ... 117'3 -8'3 109'0 5750 0'1 0'0 0'1 ... ... 78
1 ... ... 112'3 -8'3 104'0 5800 0'1 0'0 0'1 ... ... 156
0 ... ... 107'3 -8'3 99'0 5850 0'1 0'0 0'1 ... ... 187
2 ... ... 102'3 -8'3 94'0 5900 0'1 0'0 0'1 ... ... 683
1 ... ... 97'3 -8'3 89'0 5950 0'1 0'0 0'1 ... ... 732
107 ... ... 92'3 -8'3 84'0 6000 0'1 0'0 0'1 ... ... 1703
1 ... ... 87'3 -8'3 79'0 6050 0'1 0'0 0'1 ... ... 997
33 ... ... 82'3 -8'3 74'0 6100 0'1 0'0 0'1 ... ... 787
71 ... ... 77'3 -8'3 69'0 6150 0'1 0'0 0'1 ... ... 493
710 ... ... 72'3 -8'3 64'0 6200 0'1 0'0 0'1 ... ... 927
597 ... ... 67'3 -8'3 59'0 6250 0'1 0'0 0'1 ... ... 1086
1274 ... ... 62'3 -8'3 54'0 6300 0'1 0'0 0'1 ... ... 954
991 ... ... 57'3 -8'3 49'0 6350 0'1 0'0 0'1 ... ... 354
949 ... ... 52'3 -8'3 44'0 6400 0'1 0'0 0'1 0'1 0'1 845
337 ... ... 47'3 -8'3 39'0 6450 0'1 0'0 0'1 0'1 0'1 520
1708 ... ... 42'3 -8'3 34'0 6500 0'1 0'0 0'1 0'1 0'1 823
264 ... ... 37'3 -8'3 29'0 6550 0'1 0'0 0'1 0'3 0'2 271
1569 30'0 30'0 32'3 -8'3 24'0 6600 0'1 0'0 0'1 0'1 0'1 1526
386 28'6 28'6 27'3 -8'3 19'0 6650 0'1 0'0 0'1 0'2 0'1 385
863 23'3 23'3 22'5 -8'5 14'0 6700 0'1 -0'2 0'3 0'1 0'1 1072
481 14'3 13'0 18'0 -9'0 9'0 6750 0'2 -0'4 0'6 0'6 0'2 431
917 8'0 0'2 13'6 -9'6 4'0 6800 0'1 -1'3 1'4 2'2 0'1 769
272 6'0 0'1 10'0 -9'5 0'3 6850 1'0 -1'6 2'6 4'3 0'6 860
1132 7'4 0'2 6'7 -6'4 0'3 6900 6'0 1'3 4'5 8'2 1'4 436
263 3'4 0'1 4'3 -4'2 0'1 6950 11'0 3'7 7'1 12'0 2'5 235
1188 2'5 0'2 2'5 -2'3 0'2 7000 16'0 5'5 10'3 8'1 5'4 515
714 1'1 0'1 1'3 -1'2 0'1 7050 21'0 6'7 14'1 ... ... 120
843 0'2 0'1 0'5 -0'3 0'2 7100 26'0 7'5 18'3 25'7 25'7 225
558 0'1 0'1 0'2 -0'1 0'1 7150 31'0 8'0 23'0 ... ... 422
1192 3'6 0'1 4'3 -4'2 0'1 7200 36'0 8'1 27'7 35'6 35'6 65
502 2'7 0'1 3'0 -2'7 0'1 7250 41'0 8'1 32'7 ... ... 135
1114 0'1 0'1 2'0 -1'7 0'1 7300 46'0 8'1 37'7 ... ... 41
342 0'1 0'1 1'3 -1'2 0'1 7350 51'0 8'1 42'7 ... ... 67
1034 0'2 0'1 0'7 -0'6 0'1 7400 56'0 8'1 47'7 ... ... 39
293 0'3 0'1 0'4 -0'3 0'1 7450 61'0 8'1 52'7 ... ... 0
1022 0'1 0'1 0'3 -0'2 0'1 7500 66'0 8'1 57'7 ... ... 14
108 ... ... 0'2 -0'1 0'1 7550 71'0 8'1 62'7 ... ... 2
2170 ... ... 0'1 0'0 0'1 7600 76'0 8'1 67'7 ... ... 0
271 ... ... 0'1 0'0 0'1 7650 81'0 8'1 72'7 ... ... 0
242 ... ... 0'1 0'0 0'1 7700 86'0 8'1 77'7 ... ... 0
65 ... ... 0'1 0'0 0'1 7750 91'0 8'1 82'7 ... ... 1
358 ... ... 0'1 0'0 0'1 7800 96'0 8'1 87'7 ... ... 0
46 ... ... 0'1 0'0 0'1 7850 101'0 8'1 92'7 ... ... 0
59 ... ... 0'1 0'0 0'1 7900 106'0 8'1 97'7 ... ... 0
32 ... ... 0'1 0'0 0'1 7950 111'0 8'1 102'7 ... ... 1
1858 ... ... 0'1 0'0 0'1 8000 116'0 8'1 107'7 ... ... 0
19 ... ... 0'1 0'0 0'1 8050 121'0 8'1 112'7 ... ... 0
85 ... ... 0'1 0'0 0'1 8100 126'0 8'1 117'7 ... ... 0
50 ... ... 0'1 0'0 0'1 8150 131'0 8'1 122'7 ... ... 0
93 ... ... 0'1 0'0 0'1 8200 136'0 8'1 127'7 ... ... 0
45 ... ... 0'1 0'0 0'1 8250 141'0 8'1 132'7 ... ... 0
115 ... ... 0'1 0'0 0'1 8300 146'0 8'1 137'7 ... ... 0
17 ... ... 0'1 0'0 0'1 8350 151'0 8'1 142'7 ... ... 0
8 ... ... 0'1 0'0 0'1 8400 156'0 8'1 147'7 ... ... 0
46 ... ... 0'1 0'0 0'1 8450 161'0 8'1 152'7 ... ... 0
42 ... ... 0'1 0'0 0'1 8500 166'0 8'1 157'7 ... ... 0
5 ... ... 0'1 0'0 0'1 8550 171'0 8'1 162'7 ... ... 0
38 ... ... 0'1 0'0 0'1 8600 176'0 8'1 167'7 ... ... 0
17 ... ... 0'1 0'0 0'1 8650 181'0 8'1 172'7 ... ... 0
28 ... ... 0'1 0'0 0'1 8700 186'0 8'1 177'7 ... ... 0
37 ... ... 0'1 0'0 0'1 8750 191'0 8'1 182'7 ... ... 1
40 ... ... 0'1 0'0 0'1 8800 196'0 8'1 187'7 ... ... 0
16 ... ... 0'1 0'0 0'1 8850 201'0 8'1 192'7 ... ... 1
31 ... ... 0'1 0'0 0'1 8900 206'0 8'1 197'7 ... ... 1
22 ... ... 0'1 0'0 0'1 8950 211'0 8'1 202'7 ... ... 0
94 ... ... 0'1 0'0 0'1 9000 216'0 8'1 207'7 ... ... 2
29 ... ... 0'1 0'0 0'1 9050 221'0 8'1 212'7 ... ... 0
24 ... ... 0'1 0'0 0'1 9100 226'0 8'1 217'7 ... ... 0
23 ... ... 0'1 0'0 0'1 9150 231'0 8'1 222'7 ... ... 0
45 ... ... 0'1 0'0 0'1 9200 236'0 8'1 227'7 ... ... 2
61 ... ... 0'1 0'0 0'1 9250 241'0 8'1 232'7 ... ... 0
22 ... ... 0'1 0'0 0'1 9300 246'0 8'1 237'7 ... ... 0
135 ... ... 0'1 0'0 0'1 9350 251'0 8'1 242'7 ... ... 0
0 ... ... 0'1 0'0 0'1 9400 256'0 8'1 247'7 ... ... 1
196 ... ... 0'1 0'0 0'1 9450 261'0 8'1 252'7 ... ... 0
74 ... ... 0'1 0'0 0'1 9500 266'0 8'1 257'7 ... ... 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.