DairyVisor Data

Markets - Grains

Underlying Price: 524'4
Expiration Date: 12/27/19

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 158'6 0'6 159'4 3650 0'1 0'0 0'1 ... ... 0
0 ... ... 153'6 0'6 154'4 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 148'6 0'6 149'4 3750 0'1 0'0 0'1 ... ... 0
0 ... ... 143'6 0'6 144'4 3800 0'1 0'0 0'1 ... ... 9
0 ... ... 138'6 0'7 139'5 3850 0'1 0'0 0'1 ... ... 16
0 ... ... 133'7 0'6 134'5 3900 0'1 0'0 0'1 ... ... 9
0 ... ... 128'7 0'6 129'5 3950 0'1 0'0 0'1 ... ... 0
0 ... ... 123'7 0'6 124'5 4000 0'1 0'0 0'1 ... ... 32
0 ... ... 118'7 0'6 119'5 4050 0'1 0'0 0'1 ... ... 2
0 ... ... 113'7 0'6 114'5 4100 0'1 0'0 0'1 ... ... 91
0 ... ... 108'7 0'6 109'5 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 103'7 0'6 104'5 4200 0'1 0'0 0'1 ... ... 68
1 ... ... 98'7 0'6 99'5 4250 0'1 0'0 0'1 ... ... 5
0 ... ... 93'7 0'6 94'5 4300 0'1 0'0 0'1 ... ... 49
0 ... ... 88'7 0'6 89'5 4350 0'1 0'0 0'1 ... ... 4
0 ... ... 83'7 0'6 84'5 4400 0'1 0'0 0'1 ... ... 75
1 ... ... 78'7 0'6 79'5 4450 0'1 0'0 0'1 ... ... 179
17 ... ... 73'7 0'6 74'5 4500 0'1 0'0 0'1 ... ... 104
1 ... ... 68'7 0'6 69'5 4550 0'1 0'0 0'1 ... ... 118
2 ... ... 63'7 0'6 64'5 4600 0'1 0'0 0'1 ... ... 484
0 ... ... 58'7 0'6 59'5 4650 0'1 0'0 0'1 ... ... 86
22 ... ... 53'7 0'6 54'5 4700 0'1 0'0 0'1 ... ... 109
2 ... ... 48'7 0'6 49'5 4750 0'1 0'0 0'1 ... ... 235
72 ... ... 44'0 0'6 44'6 4800 0'2 0'0 0'2 ... ... 1228
32 ... ... 39'1 0'6 39'7 4850 0'3 0'0 0'3 0'2 0'2 668
253 ... ... 34'3 0'5 35'0 4900 0'5 0'0 0'5 0'6 0'6 1038
201 ... ... 29'6 0'5 30'3 4950 0'7 -0'1 1'0 1'2 1'1 943
399 ... ... 25'2 0'5 25'7 5000 1'3 -0'1 1'4 2'0 1'3 2689
319 ... ... 21'1 0'4 21'5 5050 2'1 -0'2 2'3 3'0 2'0 1929
790 ... ... 17'2 0'3 17'5 5100 3'1 -0'3 3'4 4'3 3'3 3224
1920 13'0 13'0 13'6 0'3 14'1 5150 4'5 -0'3 5'0 6'0 4'7 2654
946 10'5 8'1 10'6 0'2 11'0 5200 6'4 -0'4 7'0 9'0 6'2 3817
477 8'6 6'3 8'2 0'1 8'3 5250 8'7 -0'5 9'4 ... ... 1828
2240 6'4 4'6 6'2 0'0 6'2 5300 11'6 -0'6 12'4 14'5 12'6 1478
1926 4'1 3'1 4'5 -0'1 4'4 5350 15'0 -0'7 15'7 16'0 16'0 328
3722 3'2 2'2 3'3 -0'1 3'2 5400 18'6 -0'7 19'5 21'7 21'0 401
2277 2'2 1'6 2'3 -0'1 2'2 5450 22'6 -0'7 23'5 ... ... 155
2065 2'0 1'1 1'6 -0'1 1'5 5500 27'1 -0'7 28'0 ... ... 171
1363 1'4 0'6 1'2 -0'1 1'1 5550 31'5 -0'7 32'4 ... ... 11
1163 ... ... 0'7 -0'1 0'6 5600 36'2 -0'7 37'1 37'2 37'2 11
552 0'3 0'3 0'5 -0'1 0'4 5650 41'0 -0'7 41'7 42'0 42'0 1
299 ... ... 0'4 -0'1 0'3 5700 45'7 -0'7 46'6 ... ... 0
223 ... ... 0'3 -0'1 0'2 5750 50'6 -0'7 51'5 ... ... 13
358 ... ... 0'2 -0'1 0'1 5800 55'5 -0'7 56'4 ... ... 1
116 ... ... 0'2 -0'1 0'1 5850 60'5 -0'7 61'4 61'5 61'5 0
185 ... ... 0'2 -0'1 0'1 5900 65'5 -0'6 66'3 ... ... 0
153 ... ... 0'1 0'0 0'1 5950 70'5 -0'6 71'3 ... ... 0
37 ... ... 0'1 0'0 0'1 6000 75'5 -0'6 76'3 ... ... 0
127 ... ... 0'1 0'0 0'1 6050 80'5 -0'6 81'3 ... ... 0
53 ... ... 0'1 0'0 0'1 6100 85'5 -0'6 86'3 ... ... 1
1 ... ... 0'1 0'0 0'1 6150 90'5 -0'6 91'3 ... ... 0
57 ... ... 0'1 0'0 0'1 6200 95'5 -0'6 96'3 ... ... 1
30 ... ... 0'1 0'0 0'1 6250 100'5 -0'6 101'3 ... ... 1
0 ... ... 0'1 0'0 0'1 6300 105'5 -0'6 106'3 ... ... 0
32 ... ... 0'1 0'0 0'1 6350 110'5 -0'6 111'3 ... ... 0
27 ... ... 0'1 0'0 0'1 6400 115'5 -0'6 116'3 ... ... 0
2 ... ... 0'1 0'0 0'1 6450 120'5 -0'6 121'3 ... ... 0
0 ... ... 0'1 0'0 0'1 6500 125'5 -0'6 126'3 ... ... 0
0 ... ... 0'1 0'0 0'1 6550 130'5 -0'6 131'3 ... ... 0
0 ... ... 0'1 0'0 0'1 6600 135'5 -0'5 136'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6650 140'5 -0'5 141'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6700 145'4 -0'6 146'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6750 150'4 -0'6 151'2 ... ... 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.