DairyVisor Data

Markets - Grains

Underlying Price: 514'4
Expiration Date: 06/26/20

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
1 ... ... 264'5 10'0 274'5 2400 0'1 0'0 0'1 ... ... 0
2 ... ... 254'5 10'0 264'5 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 244'5 10'0 254'5 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 234'5 10'0 244'5 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 224'5 10'0 234'5 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 214'5 10'0 224'5 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 204'5 10'0 214'5 3000 0'1 0'0 0'1 ... ... 8
0 ... ... 194'5 10'0 204'5 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 184'5 10'0 194'5 3200 0'1 0'0 0'1 ... ... 35
0 ... ... 174'5 10'0 184'5 3300 0'1 0'0 0'1 ... ... 57
0 ... ... 164'5 10'0 174'5 3400 0'1 0'0 0'1 ... ... 19
0 ... ... 154'5 10'0 164'5 3500 0'1 0'0 0'1 ... ... 1
0 ... ... 144'5 10'0 154'5 3600 0'1 0'0 0'1 ... ... 1122
0 ... ... 134'5 10'0 144'5 3700 0'1 0'0 0'1 ... ... 325
0 ... ... 129'5 10'0 139'5 3750 0'1 0'0 0'1 ... ... 0
0 ... ... 124'5 10'0 134'5 3800 0'1 0'0 0'1 ... ... 476
0 ... ... 119'5 10'0 129'5 3850 0'1 0'0 0'1 ... ... 0
0 ... ... 114'5 10'0 124'5 3900 0'1 0'0 0'1 ... ... 73
0 ... ... 109'5 10'0 119'5 3950 0'1 0'0 0'1 ... ... 11
9 ... ... 104'5 10'0 114'5 4000 0'1 0'0 0'1 ... ... 3765
0 ... ... 99'5 10'0 109'5 4050 0'1 0'0 0'1 ... ... 286
0 ... ... 94'5 10'0 104'5 4100 0'1 0'0 0'1 0'1 0'1 347
0 ... ... 89'5 10'0 99'5 4150 0'1 0'0 0'1 ... ... 241
0 ... ... 84'6 9'7 94'5 4200 0'1 -0'1 0'2 0'1 0'1 1123
0 ... ... 79'6 9'7 89'5 4250 0'1 -0'1 0'2 ... ... 152
0 ... ... 74'7 9'6 84'5 4300 0'1 -0'2 0'3 0'2 0'2 919
0 ... ... 70'0 9'6 79'6 4350 0'2 -0'2 0'4 0'2 0'2 229
0 ... ... 65'1 9'5 74'6 4400 0'2 -0'3 0'5 ... ... 848
0 ... ... 60'3 9'4 69'7 4450 0'3 -0'4 0'7 ... ... 190
31 ... ... 55'5 9'3 65'0 4500 0'4 -0'5 1'1 0'6 0'5 2619
0 ... ... 51'0 9'1 60'1 4550 0'5 -0'7 1'4 1'2 0'5 605
48 ... ... 46'4 8'7 55'3 4600 0'7 -1'1 2'0 1'6 0'7 1808
1 ... ... 42'1 8'4 50'5 4650 1'1 -1'4 2'5 ... ... 329
757 ... ... 37'6 8'2 46'0 4700 1'4 0'0 1'4 1'4 1'4 6145
0 ... ... 33'5 7'7 41'4 4750 2'0 0'0 2'0 2'0 2'0 1444
171 ... ... 29'6 7'3 37'1 4800 2'4 -0'1 2'5 2'6 2'4 4428
17 ... ... 26'1 6'6 32'7 4850 3'3 -3'2 6'5 6'0 3'0 1079
540 ... ... 22'5 6'3 29'0 4900 4'0 -0'4 4'4 4'5 4'0 3524
112 ... ... 19'4 5'7 25'3 4950 5'2 -0'5 5'7 5'2 5'2 1581
3550 23'4 21'4 16'6 5'2 22'0 5000 7'0 -0'4 7'4 7'5 7'0 8149
370 17'1 17'1 14'2 4'6 19'0 5050 9'0 -0'4 9'4 9'0 9'0 875
4334 16'4 16'3 16'2 0'2 16'4 5100 11'6 -5'6 17'4 13'3 10'4 8812
2850 15'0 14'5 13'7 1'1 15'0 5150 14'3 -6'2 20'5 14'3 12'4 1544
7866 12'2 11'4 11'5 0'5 12'2 5200 17'1 -6'7 24'0 23'3 15'1 7286
3305 10'5 7'1 7'0 2'6 9'6 5250 20'2 -7'2 27'4 ... ... 525
8975 9'0 8'0 8'1 0'7 9'0 5300 23'5 -7'5 31'2 22'0 21'2 5885
1361 7'3 4'6 4'5 2'1 6'6 5350 27'2 -7'7 35'1 ... ... 566
6413 6'0 6'0 5'5 0'3 6'0 5400 31'1 -8'1 39'2 ... ... 3781
857 5'0 3'5 3'1 1'4 4'5 5450 35'1 -8'4 43'5 ... ... 419
5883 4'0 3'6 3'7 -0'1 3'6 5500 39'3 -8'5 48'0 ... ... 10876
1985 3'7 3'0 2'1 1'0 3'1 5550 43'5 -9'0 52'5 ... ... 239
4561 2'4 2'4 1'6 0'7 2'5 5600 48'1 -9'1 57'2 ... ... 2984
1492 2'1 2'1 1'4 0'6 2'2 5650 52'6 -9'2 62'0 ... ... 84
2018 2'0 1'3 1'2 0'5 1'7 5700 57'3 -9'3 66'6 ... ... 1128
542 1'1 1'1 1'1 0'3 1'4 5750 62'0 -9'5 71'5 ... ... 19
5177 1'1 0'7 1'0 0'2 1'2 5800 66'6 -9'6 76'4 ... ... 318
936 ... ... 0'7 0'1 1'0 5850 71'4 -9'7 81'3 ... ... 1
5981 1'0 0'5 0'6 0'1 0'7 5900 76'3 -9'7 86'2 ... ... 123
1037 ... ... 0'5 0'1 0'6 5950 81'2 -9'7 91'1 ... ... 0
4595 0'6 0'5 0'4 0'1 0'5 6000 86'1 -9'7 96'0 ... ... 437
323 0'4 0'3 0'3 0'1 0'4 6050 91'0 -9'7 100'7 ... ... 0
1017 ... ... 0'3 0'1 0'4 6100 96'0 -9'7 105'7 ... ... 5
179 ... ... 0'2 0'1 0'3 6150 100'7 -9'7 110'6 ... ... 0
1971 0'3 0'3 0'2 0'1 0'3 6200 105'7 -9'7 115'6 ... ... 0
653 ... ... 0'2 0'0 0'2 6250 110'6 -10'0 120'6 ... ... 0
1325 ... ... 0'2 0'0 0'2 6300 115'6 -9'7 125'5 ... ... 5
59 0'2 0'2 0'1 0'1 0'2 6350 120'6 -9'7 130'5 ... ... 0
1517 ... ... 0'1 0'0 0'1 6400 125'5 -10'0 135'5 ... ... 0
35 ... ... 0'1 0'0 0'1 6450 130'5 -10'0 140'5 ... ... 0
1774 ... ... 0'1 0'0 0'1 6500 135'5 -10'0 145'5 ... ... 2
111 ... ... 0'1 0'0 0'1 6550 140'5 -10'0 150'5 ... ... 0
324 0'1 0'1 0'1 0'0 0'1 6600 145'5 -10'0 155'5 ... ... 2
320 0'1 0'1 0'1 0'0 0'1 6650 150'5 -10'0 160'5 ... ... 0
558 ... ... 0'1 0'0 0'1 6700 155'5 -10'0 165'5 ... ... 0
136 ... ... 0'1 0'0 0'1 6750 160'5 -10'0 170'5 ... ... 0
1136 ... ... 0'1 0'0 0'1 6800 165'5 -10'0 175'5 ... ... 0
141 ... ... 0'1 0'0 0'1 6850 170'5 -10'0 180'5 ... ... 5
336 ... ... 0'1 0'0 0'1 6900 175'5 -10'0 185'5 ... ... 0
113 ... ... 0'1 0'0 0'1 6950 180'5 -10'0 190'5 ... ... 0
2233 ... ... 0'1 0'0 0'1 7000 185'5 -10'0 195'5 ... ... 9
345 ... ... 0'1 0'0 0'1 7100 195'5 -10'0 205'5 ... ... 1
246 ... ... 0'1 0'0 0'1 7200 205'5 -10'0 215'5 ... ... 0
148 ... ... 0'1 0'0 0'1 7300 215'5 -10'0 225'5 ... ... 0
217 ... ... 0'1 0'0 0'1 7400 225'5 -10'0 235'5 ... ... 0
782 ... ... 0'1 0'0 0'1 7500 235'5 -10'0 245'5 ... ... 0
1088 ... ... 0'1 0'0 0'1 7600 245'5 -10'0 255'5 ... ... 0
134 ... ... 0'1 0'0 0'1 7700 255'5 -10'0 265'5 ... ... 0
53 ... ... 0'1 0'0 0'1 7800 265'5 -10'0 275'5 ... ... 0
195 ... ... 0'1 0'0 0'1 7900 275'5 -10'0 285'5 ... ... 0
94 ... ... 0'1 0'0 0'1 8000 285'5 -10'0 295'5 ... ... 0
62 ... ... 0'1 0'0 0'1 8100 295'5 -10'0 305'5 ... ... 0
35 ... ... 0'1 0'0 0'1 8200 305'5 -10'0 315'5 ... ... 0
85 ... ... 0'1 0'0 0'1 8300 315'5 -10'0 325'5 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 325'5 -10'0 335'5 ... ... 0
30 ... ... 0'1 0'0 0'1 8500 335'5 -10'0 345'5 ... ... 0
14 ... ... 0'1 0'0 0'1 8600 345'5 -10'0 355'5 ... ... 0
70 ... ... 0'1 0'0 0'1 8700 355'5 -10'0 365'5 ... ... 0
22 ... ... 0'1 0'0 0'1 8800 365'5 -10'0 375'5 ... ... 0
103 ... ... 0'1 0'0 0'1 8900 375'5 -10'0 385'5 ... ... 2
119 ... ... 0'1 0'0 0'1 9000 385'5 -10'0 395'5 ... ... 2
17 ... ... 0'1 0'0 0'1 9500 435'5 -10'0 445'5 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 485'5 -10'0 495'5 ... ... 0
65 ... ... 0'1 0'0 0'1 10500 535'5 -10'0 545'5 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 585'5 -10'0 595'5 ... ... 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.