DairyVisor Data

Markets - Grains

Underlying Price: 577'6
Expiration Date: 01/24/20

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 201'5 -3'6 197'7 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 196'5 -3'6 192'7 3850 0'1 0'0 0'1 ... ... 0
0 ... ... 191'5 -3'6 187'7 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 186'5 -3'6 182'7 3950 0'1 0'0 0'1 ... ... 0
0 ... ... 181'5 -3'6 177'7 4000 0'1 0'0 0'1 ... ... 16
0 ... ... 176'5 -3'6 172'7 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 171'5 -3'6 167'7 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 166'5 -3'6 162'7 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 161'5 -3'6 157'7 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 156'5 -3'6 152'7 4250 0'1 0'0 0'1 ... ... 1
0 ... ... 151'5 -3'6 147'7 4300 0'1 0'0 0'1 ... ... 56
20 ... ... 146'5 -3'6 142'7 4350 0'1 0'0 0'1 ... ... 1
0 ... ... 141'5 -3'6 137'7 4400 0'1 0'0 0'1 ... ... 11
0 ... ... 136'5 -3'6 132'7 4450 0'1 0'0 0'1 ... ... 4
1 ... ... 131'5 -3'6 127'7 4500 0'1 0'0 0'1 ... ... 32
0 ... ... 126'5 -3'6 122'7 4550 0'1 0'0 0'1 ... ... 48
0 ... ... 121'5 -3'6 117'7 4600 0'1 0'0 0'1 ... ... 24
0 ... ... 116'5 -3'6 112'7 4650 0'1 0'0 0'1 ... ... 33
1 ... ... 111'5 -3'6 107'7 4700 0'1 0'0 0'1 ... ... 76
1 ... ... 106'5 -3'6 102'7 4750 0'1 0'0 0'1 ... ... 163
1 ... ... 101'5 -3'6 97'7 4800 0'1 0'0 0'1 ... ... 376
1 ... ... 96'5 -3'6 92'7 4850 0'1 0'0 0'1 ... ... 527
2 ... ... 91'5 -3'6 87'7 4900 0'1 0'0 0'1 0'1 0'1 387
0 ... ... 86'5 -3'6 82'7 4950 0'1 0'0 0'1 ... ... 304
2 ... ... 81'5 -3'6 77'7 5000 0'1 0'0 0'1 ... ... 1690
54 ... ... 76'5 -3'6 72'7 5050 0'1 0'0 0'1 ... ... 1100
56 ... ... 71'5 -3'6 67'7 5100 0'1 0'0 0'1 ... ... 2336
225 ... ... 66'5 -3'6 62'7 5150 0'1 0'0 0'1 ... ... 1815
499 ... ... 61'5 -3'6 57'7 5200 0'1 0'0 0'1 ... ... 1246
459 ... ... 56'5 -3'6 52'7 5250 0'1 0'0 0'1 ... ... 2487
556 47'4 46'3 51'5 -3'6 47'7 5300 0'1 0'0 0'1 ... ... 3129
362 ... ... 46'5 -3'6 42'7 5350 0'1 0'0 0'1 ... ... 3001
832 ... ... 41'5 -3'6 37'7 5400 0'1 0'0 0'1 0'1 0'1 6587
586 ... ... 36'5 -3'6 32'7 5450 0'1 0'0 0'1 0'1 0'1 2408
1959 31'0 31'0 31'5 -3'6 27'7 5500 0'1 0'0 0'1 0'2 0'1 2151
2167 ... ... 26'6 -3'6 23'0 5550 0'2 0'0 0'2 0'4 0'1 1114
3492 ... ... 22'0 -3'6 18'2 5600 0'4 0'0 0'4 0'7 0'2 3504
1660 14'4 14'4 17'3 -3'5 13'6 5650 0'6 -0'2 1'0 0'6 0'6 1107
3512 21'4 8'0 13'1 -3'4 9'5 5700 1'1 -0'6 1'7 1'3 1'1 1238
1753 15'0 6'3 9'2 -3'0 6'2 5750 2'4 -1'0 3'4 2'5 2'4 828
2257 4'2 4'2 3'5 0'5 4'2 5800 5'4 -0'3 5'7 5'4 5'4 601
2426 2'1 2'1 2'0 0'1 2'1 5850 9'2 2'0 7'2 10'0 2'6 87
2757 0'6 0'6 1'0 -0'2 0'6 5900 13'2 2'5 10'5 7'4 6'6 174
1651 4'1 0'3 1'1 -0'5 0'4 5950 17'6 3'1 14'5 ... ... 11
1254 2'5 0'2 0'4 -0'2 0'2 6000 22'4 3'4 19'0 ... ... 10
434 0'3 0'3 0'2 -0'1 0'1 6050 27'3 3'5 23'6 ... ... 8
245 0'5 0'1 0'1 0'0 0'1 6100 32'3 3'6 28'5 ... ... 7
350 ... ... 0'1 0'0 0'1 6150 37'3 3'6 33'5 ... ... 2
1769 ... ... 0'1 0'0 0'1 6200 42'3 3'6 38'5 ... ... 15
347 0'1 0'1 0'1 0'0 0'1 6250 47'3 3'6 43'5 ... ... 0
93 ... ... 0'1 0'0 0'1 6300 52'3 3'6 48'5 ... ... 2
522 ... ... 0'1 0'0 0'1 6350 57'3 3'6 53'5 ... ... 0
222 ... ... 0'1 0'0 0'1 6400 62'3 3'6 58'5 ... ... 0
126 ... ... 0'1 0'0 0'1 6450 67'3 3'6 63'5 ... ... 0
321 ... ... 0'1 0'0 0'1 6500 72'3 3'6 68'5 ... ... 0
60 ... ... 0'1 0'0 0'1 6550 77'3 3'6 73'5 ... ... 0
5 ... ... 0'1 0'0 0'1 6600 82'3 3'6 78'5 ... ... 0
6 ... ... 0'1 0'0 0'1 6650 87'3 3'6 83'5 ... ... 0
1 ... ... 0'1 0'0 0'1 6700 92'3 3'6 88'5 ... ... 0
0 ... ... 0'1 0'0 0'1 6750 97'3 3'6 93'5 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 102'3 3'6 98'5 ... ... 0
0 ... ... 0'1 0'0 0'1 6850 107'3 3'6 103'5 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 112'3 3'6 108'5 ... ... 0
0 ... ... 0'1 0'0 0'1 6950 117'3 3'6 113'5 ... ... 0
0 ... ... 0'1 0'0 0'1 7000 122'3 3'6 118'5 ... ... 0
0 ... ... 0'1 0'0 0'1 7050 127'3 3'6 123'5 ... ... 0
0 ... ... 0'1 0'0 0'1 7100 132'3 3'6 128'5 ... ... 0
0 ... ... 0'1 0'0 0'1 7150 137'3 3'6 133'5 ... ... 0
0 ... ... ... ... 0'1 7200 142'3 ... ... ... ... 0
0 ... ... ... ... 0'1 7250 147'3 ... ... ... ... 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.