DairyVisor Data

Markets - Grains

Underlying Price: 632'6
Expiration Date: 10/23/20

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 247'7 9'7 257'6 3750 0'1 0'0 0'1 ... ... 0
0 ... ... 242'7 9'7 252'6 3800 0'1 0'0 0'1 ... ... 18
0 ... ... 237'7 9'7 247'6 3850 0'1 0'0 0'1 ... ... 0
0 ... ... 232'7 9'7 242'6 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 227'7 9'7 237'6 3950 0'1 0'0 0'1 ... ... 0
0 ... ... 222'7 9'7 232'6 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 217'7 9'7 227'6 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 212'7 9'7 222'6 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 207'7 9'7 217'6 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 202'7 9'7 212'6 4200 0'1 0'0 0'1 ... ... 2
0 ... ... 197'7 9'7 207'6 4250 0'1 0'0 0'1 ... ... 2
0 ... ... 192'7 9'7 202'6 4300 0'1 0'0 0'1 ... ... 17
0 ... ... 187'7 9'7 197'6 4350 0'1 0'0 0'1 ... ... 14
0 ... ... 182'7 9'7 192'6 4400 0'1 0'0 0'1 ... ... 139
0 ... ... 177'7 9'7 187'6 4450 0'1 0'0 0'1 ... ... 26
0 ... ... 172'7 9'7 182'6 4500 0'1 0'0 0'1 ... ... 83
2 ... ... 167'7 9'7 177'6 4550 0'1 0'0 0'1 ... ... 91
0 ... ... 162'7 9'7 172'6 4600 0'1 0'0 0'1 ... ... 164
4 ... ... 157'7 9'7 167'6 4650 0'1 0'0 0'1 ... ... 62
1 ... ... 152'7 9'7 162'6 4700 0'1 0'0 0'1 ... ... 137
6 ... ... 147'7 9'7 157'6 4750 0'1 0'0 0'1 ... ... 130
4 ... ... 142'7 9'7 152'6 4800 0'1 0'0 0'1 ... ... 169
61 ... ... 137'7 9'7 147'6 4850 0'1 0'0 0'1 ... ... 233
20 ... ... 132'7 9'7 142'6 4900 0'1 0'0 0'1 ... ... 370
10 ... ... 127'7 9'7 137'6 4950 0'1 0'0 0'1 ... ... 261
204 ... ... 122'7 9'7 132'6 5000 0'1 0'0 0'1 ... ... 701
95 ... ... 117'7 9'7 127'6 5050 0'1 0'0 0'1 ... ... 417
119 ... ... 112'7 9'7 122'6 5100 0'1 0'0 0'1 ... ... 2480
71 ... ... 107'7 9'7 117'6 5150 0'1 0'0 0'1 ... ... 912
325 ... ... 102'7 9'7 112'6 5200 0'1 0'0 0'1 0'1 0'1 2869
152 ... ... 97'7 9'7 107'6 5250 0'1 0'0 0'1 ... ... 1162
212 ... ... 92'7 9'7 102'6 5300 0'1 0'0 0'1 ... ... 4058
222 ... ... 87'7 9'7 97'6 5350 0'1 0'0 0'1 ... ... 1271
306 ... ... 82'7 9'7 92'6 5400 0'1 0'0 0'1 ... ... 1911
709 ... ... 77'7 9'7 87'6 5450 0'1 0'0 0'1 ... ... 1260
1142 ... ... 72'7 9'7 82'6 5500 0'1 0'0 0'1 ... ... 3384
1046 ... ... 67'7 9'7 77'6 5550 0'1 0'0 0'1 ... ... 764
1204 69'2 68'0 62'7 9'7 72'6 5600 0'1 0'0 0'1 ... ... 3047
439 ... ... 57'7 9'7 67'6 5650 0'1 0'0 0'1 ... ... 596
1600 63'4 63'4 52'7 9'7 62'6 5700 0'1 0'0 0'1 ... ... 1711
1430 ... ... 47'7 9'7 57'6 5750 0'1 0'0 0'1 ... ... 1165
2222 52'4 52'4 42'7 9'7 52'6 5800 0'1 0'0 0'1 0'1 0'1 3489
1364 51'0 47'0 37'7 9'7 47'6 5850 0'1 0'0 0'1 0'1 0'1 1000
1008 ... ... 32'7 9'7 42'6 5900 0'1 0'0 0'1 0'2 0'2 2706
1086 ... ... 27'7 9'7 37'6 5950 0'1 -0'1 0'2 0'4 0'1 785
1956 32'4 32'4 23'1 9'5 32'6 6000 0'1 -0'2 0'3 0'1 0'1 2523
1196 ... ... 18'3 9'3 27'6 6050 0'5 0'1 0'4 1'0 0'3 857
1250 15'0 14'0 14'0 8'6 22'6 6100 0'1 -1'1 1'2 1'0 0'1 911
961 15'6 13'4 10'1 7'5 17'6 6150 0'1 -2'2 2'3 2'6 0'1 593
1996 12'0 10'1 6'6 6'0 12'6 6200 0'1 -3'7 4'0 3'1 0'1 2055
1276 10'1 4'3 4'1 3'5 7'6 6250 0'2 -6'1 6'3 2'1 0'2 901
1000 4'7 1'6 2'3 0'3 2'6 6300 0'2 -9'3 9'5 5'0 0'2 322
1510 3'5 0'3 1'3 -0'7 0'4 6350 2'2 -11'3 13'5 6'1 3'1 218
1233 2'0 0'1 0'6 -0'5 0'1 6400 7'2 -10'6 18'0 9'4 9'4 14
620 0'5 0'1 0'3 -0'2 0'1 6450 12'2 -10'3 22'5 ... ... 26
927 0'2 0'1 0'2 0'0 0'2 6500 17'2 -10'2 27'4 ... ... 35
170 0'5 0'1 0'6 -0'5 0'1 6550 22'2 -10'1 32'3 ... ... 1
665 0'2 0'1 0'4 -0'3 0'1 6600 27'2 -10'1 37'3 ... ... 1
113 0'1 0'1 0'2 -0'1 0'1 6650 32'2 -10'1 42'3 ... ... 0
1414 ... ... 0'1 0'0 0'1 6700 37'2 -10'1 47'3 ... ... 0
522 ... ... 0'1 0'0 0'1 6750 42'2 -10'1 52'3 ... ... 0
746 ... ... 0'1 0'0 0'1 6800 47'2 -10'1 57'3 ... ... 1
103 ... ... 0'1 0'0 0'1 6850 52'2 -10'1 62'3 ... ... 1
220 ... ... 0'1 0'0 0'1 6900 57'2 -10'1 67'3 ... ... 0
54 ... ... 0'1 0'0 0'1 6950 62'2 -10'1 72'3 ... ... 1
334 ... ... 0'1 0'0 0'1 7000 67'2 -10'1 77'3 ... ... 2
97 ... ... 0'1 0'0 0'1 7050 72'2 -10'1 82'3 ... ... 1
2 ... ... 0'1 0'0 0'1 7100 77'2 -10'1 87'3 ... ... 0
50 ... ... 0'1 0'0 0'1 7150 82'2 -10'1 92'3 ... ... 0
72 ... ... 0'1 0'0 0'1 7200 87'2 -10'1 97'3 ... ... 0
50 ... ... 0'1 0'0 0'1 7250 92'2 -10'1 102'3 ... ... 1
25 ... ... 0'1 0'0 0'1 7300 97'2 -10'1 107'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7350 102'2 -10'1 112'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7400 107'2 -10'1 117'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7450 112'2 -10'1 122'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7500 117'2 -10'1 127'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7550 122'2 -10'1 132'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7600 127'2 -10'1 137'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7650 132'2 -10'1 142'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 137'2 -10'1 147'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7750 142'2 -10'1 152'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 147'2 -10'1 157'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7850 152'2 -10'1 162'3 ... ... 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.