DairyVisor Data

Markets - Grains

Underlying Price: 667'6
Expiration Date: 01/22/21

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 242'3 -4'4 237'7 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 237'3 -4'4 232'7 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 232'3 -4'4 227'7 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 227'3 -4'4 222'7 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 222'3 -4'4 217'7 4500 0'1 0'0 0'1 ... ... 10
0 ... ... 217'3 -4'4 212'7 4550 0'1 0'0 0'1 ... ... 0
0 ... ... 212'3 -4'4 207'7 4600 0'1 0'0 0'1 ... ... 11
0 ... ... 207'3 -4'4 202'7 4650 0'1 0'0 0'1 ... ... 0
0 ... ... 202'3 -4'4 197'7 4700 0'1 0'0 0'1 ... ... 11
0 ... ... 197'3 -4'4 192'7 4750 0'1 0'0 0'1 ... ... 7
0 ... ... 192'3 -4'4 187'7 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 187'3 -4'4 182'7 4850 0'1 0'0 0'1 ... ... 0
0 ... ... 182'3 -4'4 177'7 4900 0'1 0'0 0'1 ... ... 22
0 ... ... 177'3 -4'4 172'7 4950 0'1 0'0 0'1 ... ... 0
0 ... ... 172'3 -4'4 167'7 5000 0'1 0'0 0'1 ... ... 28
0 ... ... 167'3 -4'4 162'7 5050 0'1 0'0 0'1 ... ... 43
0 ... ... 162'3 -4'4 157'7 5100 0'1 0'0 0'1 ... ... 126
0 ... ... 157'3 -4'4 152'7 5150 0'1 0'0 0'1 ... ... 98
0 ... ... 152'3 -4'4 147'7 5200 0'1 0'0 0'1 ... ... 52
0 ... ... 147'3 -4'4 142'7 5250 0'1 0'0 0'1 ... ... 149
0 ... ... 142'3 -4'4 137'7 5300 0'1 0'0 0'1 ... ... 522
0 ... ... 137'3 -4'4 132'7 5350 0'1 0'0 0'1 ... ... 105
0 ... ... 132'3 -4'4 127'7 5400 0'1 0'0 0'1 ... ... 427
0 ... ... 127'3 -4'4 122'7 5450 0'1 0'0 0'1 ... ... 97
0 ... ... 122'3 -4'4 117'7 5500 0'1 0'0 0'1 ... ... 495
0 ... ... 117'3 -4'4 112'7 5550 0'1 0'0 0'1 ... ... 252
54 ... ... 112'3 -4'4 107'7 5600 0'1 0'0 0'1 ... ... 313
8 ... ... 107'3 -4'4 102'7 5650 0'1 0'0 0'1 ... ... 150
69 ... ... 102'3 -4'4 97'7 5700 0'1 0'0 0'1 ... ... 936
125 ... ... 97'3 -4'4 92'7 5750 0'1 0'0 0'1 ... ... 499
239 ... ... 92'3 -4'4 87'7 5800 0'1 0'0 0'1 ... ... 915
130 ... ... 87'3 -4'4 82'7 5850 0'1 0'0 0'1 ... ... 739
248 ... ... 82'3 -4'4 77'7 5900 0'1 0'0 0'1 ... ... 2895
71 ... ... 77'3 -4'4 72'7 5950 0'1 0'0 0'1 ... ... 539
807 67'4 67'4 72'3 -4'4 67'7 6000 0'1 0'0 0'1 ... ... 1615
245 ... ... 67'3 -4'4 62'7 6050 0'1 0'0 0'1 ... ... 747
689 ... ... 62'3 -4'4 57'7 6100 0'1 0'0 0'1 0'1 0'1 1104
336 ... ... 57'3 -4'4 52'7 6150 0'1 0'0 0'1 0'2 0'1 557
507 ... ... 52'3 -4'4 47'7 6200 0'1 0'0 0'1 0'3 0'1 2069
1148 ... ... 47'4 -4'5 42'7 6250 0'1 -0'1 0'2 0'3 0'2 388
316 ... ... 42'6 -4'6 38'0 6300 0'2 -0'2 0'4 1'1 0'2 1631
507 ... ... 38'0 -4'6 33'2 6350 0'4 -0'2 0'6 1'7 0'4 550
1112 ... ... 33'3 -4'6 28'5 6400 0'7 -0'2 1'1 3'1 0'6 533
1121 ... ... 29'0 -4'7 24'1 6450 1'3 -0'3 1'6 4'0 1'1 235
2612 23'0 14'0 24'7 -4'7 20'0 6500 2'2 -0'3 2'5 5'4 2'3 860
764 22'1 17'5 21'0 -4'6 16'2 6550 3'4 -0'2 3'6 7'6 2'6 320
1413 13'7 10'2 17'3 -4'4 12'7 6600 5'1 0'0 5'1 9'2 4'2 715
327 14'3 10'2 14'2 -4'2 10'0 6650 7'2 0'2 7'0 9'1 7'4 211
1653 10'4 7'1 11'4 -3'7 7'5 6700 9'7 0'5 9'2 14'2 6'7 361
785 8'7 5'0 9'1 -3'5 5'4 6750 12'6 0'7 11'7 13'3 13'3 655
1860 7'0 3'6 7'0 -3'1 3'7 6800 16'1 1'3 14'6 ... ... 262
388 4'7 2'0 5'2 -2'5 2'5 6850 19'7 1'7 18'0 ... ... 40
1248 3'4 1'5 3'7 -2'1 1'6 6900 24'0 2'3 21'5 27'6 27'0 10
335 2'3 1'1 2'7 -1'6 1'1 6950 28'3 2'6 25'5 ... ... 106
943 1'2 0'5 2'1 -1'3 0'6 7000 33'0 3'1 29'7 ... ... 3
164 0'4 0'4 1'4 -1'1 0'3 7050 37'5 3'3 34'2 ... ... 0
1281 0'5 0'2 1'0 -0'6 0'2 7100 42'4 3'6 38'6 ... ... 0
275 0'2 0'2 0'5 -0'4 0'1 7150 47'3 4'0 43'3 ... ... 0
535 0'1 0'1 0'4 -0'3 0'1 7200 52'3 4'1 48'2 ... ... 1
117 0'1 0'1 0'2 -0'1 0'1 7250 57'3 4'3 53'0 ... ... 0
206 0'1 0'1 0'2 -0'1 0'1 7300 62'3 4'3 58'0 ... ... 0
78 ... ... 0'1 0'0 0'1 7350 67'3 4'4 62'7 ... ... 0
280 ... ... 0'1 0'0 0'1 7400 72'3 4'4 67'7 ... ... 0
63 ... ... 0'1 0'0 0'1 7450 77'3 4'4 72'7 ... ... 0
183 ... ... 0'1 0'0 0'1 7500 82'3 4'4 77'7 ... ... 0
96 ... ... 0'1 0'0 0'1 7550 87'3 4'4 82'7 ... ... 0
99 ... ... 0'1 0'0 0'1 7600 92'3 4'4 87'7 ... ... 0
46 ... ... 0'1 0'0 0'1 7650 97'3 4'4 92'7 ... ... 0
39 ... ... 0'1 0'0 0'1 7700 102'3 4'4 97'7 ... ... 0
4 ... ... 0'1 0'0 0'1 7750 107'3 4'4 102'7 ... ... 0
100 ... ... 0'1 0'0 0'1 7800 112'3 4'4 107'7 ... ... 0
144 ... ... 0'1 0'0 0'1 7850 117'3 4'4 112'7 ... ... 0
7 ... ... 0'1 0'0 0'1 7900 122'3 4'4 117'7 ... ... 0
8 ... ... 0'1 0'0 0'1 7950 127'3 4'4 122'7 ... ... 0
1 ... ... 0'1 0'0 0'1 8000 132'3 4'4 127'7 ... ... 0
0 ... ... 0'1 0'0 0'1 8050 137'3 4'4 132'7 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 142'3 4'4 137'7 ... ... 0
0 ... ... 0'1 0'0 0'1 8150 147'3 4'4 142'7 ... ... 0
0 ... ... 0'1 0'0 0'1 8200 152'3 4'4 147'7 ... ... 0
0 ... ... 0'1 0'0 0'1 8250 157'3 4'4 152'7 ... ... 0
0 ... ... 0'1 0'0 0'1 8300 162'3 4'4 157'7 ... ... 0
0 ... ... 0'1 0'0 0'1 8350 167'3 4'4 162'7 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 172'3 4'4 167'7 ... ... 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.