DairyVisor Data

Markets - Grains

Underlying Price: 469'4
Expiration Date: 08/23/19

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 240'1 2'4 242'5 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 230'1 2'4 232'5 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 220'1 2'4 222'5 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 210'1 2'4 212'5 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 200'1 2'4 202'5 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 190'1 2'4 192'5 2700 0'1 0'0 0'1 ... ... 0
1 ... ... 180'1 2'4 182'5 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 170'1 2'4 172'5 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 160'1 2'4 162'5 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 150'1 2'4 152'5 3100 0'1 0'0 0'1 ... ... 22
0 ... ... 140'1 2'4 142'5 3200 0'1 0'0 0'1 ... ... 7
0 ... ... 130'1 2'4 132'5 3300 0'1 0'0 0'1 ... ... 79
0 ... ... 120'1 2'4 122'5 3400 0'1 0'0 0'1 ... ... 220
0 ... ... ... ... 117'5 3450 0'1 ... ... ... ... 0
0 ... ... 110'1 2'4 112'5 3500 0'1 0'0 0'1 ... ... 886
0 ... ... 105'1 2'4 107'5 3550 0'1 0'0 0'1 ... ... 0
0 ... ... 100'1 2'4 102'5 3600 0'1 0'0 0'1 ... ... 198
0 ... ... 95'1 2'4 97'5 3650 0'1 0'0 0'1 ... ... 0
163 ... ... 90'1 2'4 92'5 3700 0'1 0'0 0'1 ... ... 354
0 ... ... 85'1 2'4 87'5 3750 0'1 0'0 0'1 ... ... 0
0 ... ... 80'1 2'4 82'5 3800 0'1 0'0 0'1 ... ... 264
3 ... ... 75'1 2'4 77'5 3850 0'1 0'0 0'1 ... ... 29
0 ... ... 70'1 2'4 72'5 3900 0'1 0'0 0'1 ... ... 350
4 ... ... 65'1 2'4 67'5 3950 0'1 0'0 0'1 ... ... 56
601 ... ... 60'1 2'4 62'5 4000 0'1 0'0 0'1 ... ... 1681
2 ... ... 55'1 2'4 57'5 4050 0'1 0'0 0'1 ... ... 130
27 ... ... 50'1 2'4 52'5 4100 0'1 0'0 0'1 ... ... 1206
2 ... ... 45'1 2'4 47'5 4150 0'1 0'0 0'1 ... ... 146
44 ... ... 40'1 2'4 42'5 4200 0'1 0'0 0'1 ... ... 3311
7 ... ... 35'1 2'4 37'5 4250 0'1 0'0 0'1 ... ... 229
282 31'4 31'4 30'1 2'4 32'5 4300 0'1 0'0 0'1 0'1 0'1 3115
1 ... ... 25'2 2'3 27'5 4350 0'1 -0'1 0'2 0'1 0'1 685
910 ... ... 20'3 2'2 22'5 4400 0'1 0'0 0'1 0'1 0'1 1448
1 ... ... 15'6 2'0 17'6 4450 0'1 -0'1 0'2 0'1 0'1 889
694 15'5 15'5 13'1 2'4 15'5 4500 0'1 -0'4 0'5 0'3 0'1 3279
235 ... ... 7'6 1'2 9'0 4550 0'1 -1'3 1'4 1'2 0'1 1808
1210 7'4 5'1 5'4 0'7 6'3 4600 0'3 -2'5 3'0 2'4 0'3 5724
1713 4'3 2'0 3'0 1'3 4'3 4650 1'3 -4'1 5'4 5'3 1'3 2939
1456 2'6 1'0 1'4 1'0 2'4 4700 3'4 -5'4 9'0 8'0 3'3 4626
605 1'1 0'3 0'6 0'2 1'0 4750 9'7 -3'3 13'2 9'7 9'7 2536
3404 0'3 0'2 0'3 0'0 0'3 4800 10'6 -7'1 17'7 10'6 10'6 5011
1855 0'2 0'1 0'1 0'0 0'1 4850 22'5 -2'5 25'2 ... ... 2292
3517 0'2 0'1 0'1 0'0 0'1 4900 20'1 -7'4 27'5 23'0 20'1 3088
1563 0'1 0'1 0'1 0'0 0'1 4950 32'5 -2'4 35'1 ... ... 775
9181 0'1 0'1 0'1 0'0 0'1 5000 30'0 -7'5 37'5 34'3 30'0 4735
1888 ... ... 0'1 0'0 0'1 5050 38'5 -4'0 42'5 38'5 38'0 600
3530 ... ... 0'1 0'0 0'1 5100 44'6 -2'7 47'5 44'6 44'6 2286
2314 ... ... 0'1 0'0 0'1 5150 52'5 -2'4 55'1 ... ... 403
5087 0'1 0'1 0'1 0'0 0'1 5200 52'2 -5'3 57'5 54'6 52'2 4495
1864 ... ... 0'1 0'0 0'1 5250 62'5 -2'4 65'1 ... ... 624
3910 ... ... 0'1 0'0 0'1 5300 62'2 -5'3 67'5 64'6 62'2 1735
1799 ... ... 0'1 0'0 0'1 5350 72'5 -2'4 75'1 ... ... 429
7494 ... ... 0'1 0'0 0'1 5400 72'2 -5'3 77'5 74'6 72'2 7358
1243 ... ... 0'1 0'0 0'1 5450 82'5 -2'4 85'1 ... ... 291
5811 ... ... 0'1 0'0 0'1 5500 82'2 -5'3 87'5 84'6 82'2 2678
1491 ... ... 0'1 0'0 0'1 5550 92'5 -2'4 95'1 ... ... 51
2025 ... ... 0'1 0'0 0'1 5600 97'5 -2'4 100'1 ... ... 761
933 ... ... 0'1 0'0 0'1 5650 102'5 -2'4 105'1 ... ... 32
1590 ... ... 0'1 0'0 0'1 5700 107'5 -2'4 110'1 ... ... 78
470 ... ... 0'1 0'0 0'1 5750 112'5 -2'4 115'1 ... ... 1
2003 ... ... 0'1 0'0 0'1 5800 117'5 -2'4 120'1 ... ... 18
146 ... ... 0'1 0'0 0'1 5850 122'5 -2'4 125'1 ... ... 1
2824 ... ... 0'1 0'0 0'1 5900 127'5 -2'4 130'1 ... ... 2
298 ... ... 0'1 0'0 0'1 5950 132'5 -2'4 135'1 ... ... 2
6078 ... ... 0'1 0'0 0'1 6000 137'5 -2'4 140'1 ... ... 697
793 ... ... 0'1 0'0 0'1 6050 142'5 -2'4 145'1 ... ... 6
1522 ... ... 0'1 0'0 0'1 6100 147'5 -2'4 150'1 ... ... 1772
287 ... ... 0'1 0'0 0'1 6150 152'5 -2'4 155'1 ... ... 0
4469 ... ... 0'1 0'0 0'1 6200 157'5 -2'4 160'1 ... ... 300
263 ... ... 0'1 0'0 0'1 6250 162'5 -2'4 165'1 ... ... 0
3936 ... ... 0'1 0'0 0'1 6300 167'5 -2'4 170'1 ... ... 1200
91 ... ... 0'1 0'0 0'1 6350 172'5 -2'4 175'1 ... ... 0
1031 ... ... 0'1 0'0 0'1 6400 177'5 -2'4 180'1 ... ... 682
108 ... ... 0'1 0'0 0'1 6450 182'5 -2'4 185'1 ... ... 1
1146 ... ... 0'1 0'0 0'1 6500 187'5 -2'4 190'1 ... ... 0
92 ... ... 0'1 0'0 0'1 6550 192'5 -2'4 195'1 ... ... 0
372 ... ... 0'1 0'0 0'1 6600 197'5 -2'4 200'1 ... ... 0
30 ... ... 0'1 0'0 0'1 6650 202'5 -2'4 205'1 ... ... 0
61 ... ... 0'1 0'0 0'1 6700 207'5 -2'4 210'1 ... ... 0
15 ... ... 0'1 0'0 0'1 6750 212'5 -2'4 215'1 ... ... 0
182 ... ... 0'1 0'0 0'1 6800 217'5 -2'4 220'1 ... ... 0
272 ... ... 0'1 0'0 0'1 6900 227'5 -2'4 230'1 ... ... 0
485 ... ... 0'1 0'0 0'1 7000 237'5 -2'4 240'1 ... ... 0
147 ... ... 0'1 0'0 0'1 7100 247'5 -2'4 250'1 ... ... 0
69 0'1 0'1 0'1 0'0 0'1 7200 257'5 -2'4 260'1 ... ... 0
117 ... ... 0'1 0'0 0'1 7300 267'5 -2'4 270'1 ... ... 0
48 ... ... 0'1 0'0 0'1 7400 277'5 -2'4 280'1 ... ... 0
103 ... ... 0'1 0'0 0'1 7500 287'5 -2'4 290'1 ... ... 0
130 ... ... 0'1 0'0 0'1 7600 297'5 -2'4 300'1 ... ... 0
82 ... ... 0'1 0'0 0'1 7700 307'5 -2'4 310'1 ... ... 0
63 ... ... 0'1 0'0 0'1 7800 317'5 -2'4 320'1 ... ... 1
430 ... ... 0'1 0'0 0'1 7900 327'5 -2'4 330'1 ... ... 0
83 ... ... 0'1 0'0 0'1 8000 337'5 -2'4 340'1 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 347'5 -2'4 350'1 ... ... 0
2 ... ... 0'1 0'0 0'1 8200 357'5 -2'4 360'1 ... ... 0
99 ... ... 0'1 0'0 0'1 8300 367'5 -2'4 370'1 ... ... 0
1 ... ... 0'1 0'0 0'1 8400 377'5 -2'4 380'1 ... ... 0
22 ... ... 0'1 0'0 0'1 8500 387'5 -2'4 390'1 ... ... 0
29 ... ... 0'1 0'0 0'1 8600 397'5 -2'4 400'1 ... ... 0
11 ... ... 0'1 0'0 0'1 8700 407'5 -2'4 410'1 ... ... 0
11 ... ... 0'1 0'0 0'1 8800 417'5 -2'4 420'1 ... ... 0
31 ... ... 0'1 0'0 0'1 8900 427'5 -2'4 430'1 ... ... 0
105 ... ... 0'1 0'0 0'1 9000 437'5 -2'4 440'1 ... ... 0
0 ... ... 0'1 0'0 0'1 9100 447'5 -2'4 450'1 ... ... 0
27 ... ... 0'1 0'0 0'1 9200 457'5 -2'4 460'1 ... ... 0
56 ... ... 0'1 0'0 0'1 9300 467'5 -2'4 470'1 ... ... 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.