DairyVisor Data

Markets - Grains

Underlying Price: 698'2
Expiration Date: 03/24/23

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 210'4 -9'5 200'7 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 205'4 -9'5 195'7 5050 0'1 0'0 0'1 ... ... 0
0 ... ... 200'4 -9'5 190'7 5100 0'1 0'0 0'1 ... ... 0
0 ... ... 195'4 -9'5 185'7 5150 0'1 0'0 0'1 ... ... 0
0 ... ... 190'4 -9'5 180'7 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 185'4 -9'5 175'7 5250 0'1 0'0 0'1 ... ... 0
0 ... ... 180'4 -9'5 170'7 5300 0'1 0'0 0'1 ... ... 0
0 ... ... 175'4 -9'5 165'7 5350 0'1 0'0 0'1 ... ... 0
0 ... ... 170'4 -9'5 160'7 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 165'4 -9'5 155'7 5450 0'1 0'0 0'1 ... ... 0
0 ... ... 160'4 -9'5 150'7 5500 0'1 0'0 0'1 ... ... 10
0 ... ... 155'4 -9'5 145'7 5550 0'1 0'0 0'1 ... ... 52
0 ... ... 150'4 -9'5 140'7 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 145'4 -9'5 135'7 5650 0'1 0'0 0'1 ... ... 0
1 ... ... 140'5 -9'6 130'7 5700 0'1 0'0 0'1 ... ... 0
1 ... ... 135'5 -9'6 125'7 5750 0'1 0'0 0'1 ... ... 27
1 ... ... 130'5 -9'6 120'7 5800 0'1 0'0 0'1 ... ... 52
0 ... ... 125'5 -9'6 115'7 5850 0'1 0'0 0'1 ... ... 10
0 ... ... 120'5 -9'6 110'7 5900 0'1 0'0 0'1 ... ... 0
0 ... ... 115'5 -9'6 105'7 5950 0'1 0'0 0'1 ... ... 32
7 ... ... 110'5 -9'6 100'7 6000 0'1 0'0 0'1 ... ... 17
1 ... ... 105'5 -9'6 95'7 6050 0'1 0'0 0'1 ... ... 28
0 88'1 88'1 100'5 -9'6 90'7 6100 0'1 0'0 0'1 ... ... 294
1 ... ... 95'5 -9'6 85'7 6150 0'1 0'0 0'1 ... ... 71
3 ... ... 90'5 -9'6 80'7 6200 0'1 0'0 0'1 ... ... 56
1 ... ... 85'5 -9'6 75'7 6250 0'1 0'0 0'1 0'1 0'1 193
1 ... ... 80'5 -9'6 70'7 6300 0'1 -0'1 0'2 ... ... 329
3 ... ... 75'6 -9'7 65'7 6350 0'1 -0'1 0'2 ... ... 124
2 ... ... 70'6 -9'6 61'0 6400 0'2 -0'1 0'3 ... ... 209
1 ... ... 65'7 -9'7 56'0 6450 0'2 -0'1 0'3 0'2 0'1 276
1 ... ... 61'0 -9'7 51'1 6500 0'3 -0'1 0'4 0'4 0'2 703
3 ... ... 56'0 -9'6 46'2 6550 0'4 -0'1 0'5 0'3 0'3 270
268 43'6 43'6 51'2 -9'7 41'3 6600 0'5 -0'1 0'6 ... ... 1610
371 ... ... 46'4 -9'7 36'5 6650 0'7 -0'1 1'0 1'1 1'0 950
161 36'2 36'2 41'6 -9'6 32'0 6700 1'2 0'0 1'2 1'6 1'3 1605
672 ... ... 37'1 -9'5 27'4 6750 1'6 0'1 1'5 2'3 1'4 1159
640 29'2 27'6 32'6 -9'4 23'2 6800 2'4 0'2 2'2 3'5 2'2 2998
1228 19'7 17'0 28'4 -9'2 19'2 6850 3'4 0'4 3'0 4'3 4'3 2226
874 ... ... 24'5 -8'7 15'6 6900 5'0 0'7 4'1 6'5 4'3 1527
138 17'1 11'1 21'0 -8'3 12'5 6950 6'7 1'3 5'4 9'0 6'4 310
2027 10'0 8'0 17'7 -7'7 10'0 7000 9'2 1'7 7'3 12'0 8'2 1410
853 9'6 7'0 15'0 -7'2 7'6 7050 12'0 2'4 9'4 14'5 11'0 325
1301 9'5 4'5 12'5 -6'6 5'7 7100 15'1 3'0 12'1 ... ... 1140
775 4'3 4'3 10'4 -6'0 4'4 7150 18'6 3'6 15'0 19'2 19'2 473
2533 5'0 2'5 8'6 -5'3 3'3 7200 22'5 4'3 18'2 ... ... 1193
503 5'2 2'7 7'3 -4'7 2'4 7250 26'6 4'7 21'7 31'0 24'4 521
1789 5'4 2'0 6'1 -4'2 1'7 7300 31'1 5'4 25'5 ... ... 894
212 3'3 1'2 5'1 -3'6 1'3 7350 35'5 6'0 29'5 ... ... 457
2116 3'0 1'0 4'3 -3'2 1'1 7400 40'3 6'4 33'7 ... ... 1458
1119 2'0 1'2 3'6 -2'7 0'7 7450 45'1 6'7 38'2 ... ... 795
5789 3'0 0'5 3'2 -2'4 0'6 7500 50'0 7'2 42'6 ... ... 581
350 ... ... 2'7 -2'2 0'5 7550 54'7 7'4 47'3 ... ... 312
3658 1'5 0'5 2'5 -2'0 0'5 7600 59'6 7'6 52'0 ... ... 656
660 1'4 0'7 2'3 -1'7 0'4 7650 64'6 7'7 56'7 ... ... 194
835 1'2 0'5 2'1 -1'6 0'3 7700 69'5 8'1 61'4 ... ... 421
1773 0'4 0'4 1'6 -1'3 0'3 7750 74'5 8'4 66'1 ... ... 294
1874 0'4 0'4 1'5 -1'2 0'3 7800 79'5 8'5 71'0 ... ... 315
196 0'3 0'3 1'4 -1'2 0'2 7850 84'4 8'4 76'0 ... ... 79
927 0'4 0'4 1'3 -1'1 0'2 7900 89'4 8'5 80'7 ... ... 37
484 0'3 0'2 1'2 -1'0 0'2 7950 94'4 8'6 85'6 ... ... 46
2631 0'3 0'3 1'1 -0'7 0'2 8000 99'4 8'7 90'5 ... ... 66
344 0'2 0'2 1'0 -0'6 0'2 8050 104'3 8'7 95'4 ... ... 122
819 0'2 0'2 1'0 -0'6 0'2 8100 109'3 9'0 100'3 ... ... 1
1107 ... ... 0'7 -0'5 0'2 8150 114'3 9'0 105'3 ... ... 2
2145 0'1 0'1 0'7 -0'6 0'1 8200 119'3 9'1 110'2 ... ... 0
399 ... ... 0'7 -0'6 0'1 8250 124'3 9'1 115'2 ... ... 1
678 ... ... 0'6 -0'5 0'1 8300 129'3 9'1 120'2 ... ... 1
408 0'1 0'1 0'6 -0'5 0'1 8350 134'3 9'2 125'1 ... ... 0
1369 0'1 0'1 0'5 -0'4 0'1 8400 139'3 9'2 130'1 ... ... 2
241 ... ... 0'5 -0'4 0'1 8450 144'3 9'3 135'0 ... ... 0
2243 ... ... 0'5 -0'4 0'1 8500 149'3 9'3 140'0 ... ... 1
315 ... ... 0'4 -0'3 0'1 8550 154'3 9'4 144'7 ... ... 1
715 ... ... 0'4 -0'3 0'1 8600 159'3 9'4 149'7 ... ... 2
216 ... ... 0'3 -0'2 0'1 8650 164'3 9'4 154'7 ... ... 1
455 ... ... 0'3 -0'2 0'1 8700 169'3 9'5 159'6 ... ... 1
300 ... ... 0'3 -0'2 0'1 8750 174'3 9'5 164'6 ... ... 0
417 ... ... 0'2 -0'1 0'1 8800 179'3 9'5 169'6 ... ... 4
111 ... ... 0'2 -0'1 0'1 8850 184'3 9'6 174'5 ... ... 4
119 ... ... 0'2 -0'1 0'1 8900 189'3 9'6 179'5 ... ... 1
113 ... ... 0'2 -0'1 0'1 8950 194'3 9'6 184'5 ... ... 0
1907 ... ... 0'2 -0'1 0'1 9000 199'3 9'6 189'5 ... ... 1
52 ... ... 0'1 0'0 0'1 9050 204'3 9'6 194'5 ... ... 0
58 ... ... 0'1 0'0 0'1 9100 209'3 9'7 199'4 ... ... 1
976 ... ... 0'1 0'0 0'1 9150 214'3 9'7 204'4 ... ... 1
274 ... ... 0'1 0'0 0'1 9200 219'3 9'7 209'4 ... ... 0
50 ... ... 0'1 0'0 0'1 9250 224'3 9'7 214'4 ... ... 1
147 ... ... 0'1 0'0 0'1 9300 229'3 9'7 219'4 ... ... 3
312 ... ... 0'1 0'0 0'1 9350 234'3 9'7 224'4 ... ... 1
196 ... ... 0'1 0'0 0'1 9400 239'3 9'7 229'4 ... ... 1
113 ... ... 0'1 0'0 0'1 9450 244'3 9'7 234'4 ... ... 0
772 ... ... 0'1 0'0 0'1 9500 249'3 9'7 239'4 ... ... 2
71 ... ... 0'1 0'0 0'1 9550 254'2 9'6 244'4 ... ... 1
116 ... ... 0'1 0'0 0'1 9600 259'2 9'6 249'4 ... ... 0
39 ... ... 0'1 0'0 0'1 9650 264'2 9'6 254'4 ... ... 0
48 ... ... 0'1 0'0 0'1 9700 269'2 9'6 259'4 ... ... 0
1061 ... ... 0'1 0'0 0'1 9750 274'2 9'6 264'4 ... ... 0
239 ... ... 0'1 0'0 0'1 9800 279'2 9'6 269'4 ... ... 1
49 ... ... 0'1 0'0 0'1 9850 284'2 9'6 274'4 ... ... 1
1739 ... ... 0'1 0'0 0'1 9900 289'2 9'6 279'4 ... ... 1
163 ... ... 0'1 0'0 0'1 9950 294'2 9'6 284'4 ... ... 0
1732 ... ... 0'1 0'0 0'1 10000 299'2 9'6 289'4 ... ... 1

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.