DairyVisor Data

Markets - Grains

Underlying Price: 435'0
Expiration Date: 04/26/19

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
1 ... ... 212'3 2'4 214'7 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 202'3 2'4 204'7 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 192'3 2'4 194'7 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 182'3 2'4 184'7 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 172'3 2'4 174'7 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 162'3 2'4 164'7 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 152'3 2'4 154'7 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 142'3 2'4 144'7 2900 0'1 0'0 0'1 ... ... 0
1 ... ... 132'3 2'4 134'7 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 122'3 2'4 124'7 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 112'3 2'4 114'7 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 107'3 2'4 109'7 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 102'3 2'4 104'7 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 97'3 2'4 99'7 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 92'3 2'4 94'7 3400 0'1 0'0 0'1 ... ... 5
0 ... ... 87'3 2'4 89'7 3450 0'1 0'0 0'1 ... ... 16
4 ... ... 82'3 2'4 84'7 3500 0'1 0'0 0'1 ... ... 4
0 ... ... 77'3 2'4 79'7 3550 0'1 0'0 0'1 ... ... 32
0 ... ... 72'3 2'4 74'7 3600 0'1 0'0 0'1 ... ... 46
2 ... ... 67'3 2'4 69'7 3650 0'1 0'0 0'1 ... ... 141
2 ... ... 62'3 2'4 64'7 3700 0'1 0'0 0'1 ... ... 163
1 ... ... 57'3 2'4 59'7 3750 0'1 0'0 0'1 ... ... 649
1 ... ... 52'3 2'4 54'7 3800 0'1 0'0 0'1 ... ... 261
0 ... ... 47'3 2'4 49'7 3850 0'1 0'0 0'1 ... ... 590
50 ... ... 42'3 2'4 44'7 3900 0'1 0'0 0'1 ... ... 1177
2 ... ... 37'3 2'4 39'7 3950 0'1 0'0 0'1 ... ... 1553
3 ... ... 32'3 2'4 34'7 4000 0'1 0'0 0'1 ... ... 1509
8 ... ... 27'3 2'4 29'7 4050 0'1 0'0 0'1 ... ... 866
3 ... ... 22'3 2'4 24'7 4100 0'1 0'0 0'1 ... ... 2434
4 ... ... 17'3 2'4 19'7 4150 0'1 0'0 0'1 0'1 0'1 1082
17 ... ... 12'5 2'2 14'7 4200 0'1 -0'2 0'3 0'5 0'1 5775
160 ... ... 8'1 1'7 10'0 4250 0'3 -0'4 0'7 1'4 0'1 1891
494 6'6 2'2 4'4 1'1 5'5 4300 0'7 -1'3 2'2 3'6 0'5 3307
811 3'1 3'1 2'4 0'5 3'1 4350 2'5 -2'2 4'7 6'6 1'6 1570
2808 1'4 0'3 0'7 0'0 0'7 4400 6'1 -2'4 8'5 10'3 4'4 4382
1038 0'4 0'1 0'3 0'0 0'3 4450 10'5 -2'4 13'1 14'0 14'0 1867
3154 0'2 0'1 0'1 0'0 0'1 4500 14'7 -0'4 15'3 14'7 14'7 8314
1884 0'1 0'1 0'1 0'0 0'1 4550 20'3 -2'4 22'7 20'6 20'6 2486
7260 0'1 0'1 0'1 0'0 0'1 4600 25'3 -2'4 27'7 29'4 24'1 4055
2515 ... ... 0'1 0'0 0'1 4650 30'3 -2'4 32'7 36'2 29'4 1673
5345 ... ... 0'1 0'0 0'1 4700 35'3 -2'4 37'7 36'4 34'4 2968
1588 ... ... 0'1 0'0 0'1 4750 40'3 -2'4 42'7 45'4 45'4 759
5994 ... ... 0'1 0'0 0'1 4800 45'3 -2'4 47'7 51'6 50'0 3356
2076 ... ... 0'1 0'0 0'1 4850 50'3 -2'4 52'7 53'0 51'0 365
9117 ... ... 0'1 0'0 0'1 4900 55'3 -2'4 57'7 56'6 55'0 1751
1968 0'1 0'1 0'1 0'0 0'1 4950 60'3 -2'4 62'7 64'2 64'2 277
5432 ... ... 0'1 0'0 0'1 5000 65'3 -2'4 67'7 71'4 65'0 1711
3286 ... ... 0'1 0'0 0'1 5050 70'3 -2'4 72'7 ... ... 306
4955 0'1 0'1 0'1 0'0 0'1 5100 75'3 -2'4 77'7 74'6 74'6 1065
861 ... ... 0'1 0'0 0'1 5150 80'3 -2'4 82'7 ... ... 162
4388 ... ... 0'1 0'0 0'1 5200 85'3 -2'4 87'7 ... ... 788
1881 ... ... 0'1 0'0 0'1 5250 90'3 -2'4 92'7 ... ... 154
2473 ... ... 0'1 0'0 0'1 5300 95'3 -2'4 97'7 ... ... 891
510 ... ... 0'1 0'0 0'1 5350 100'3 -2'4 102'7 ... ... 2
3064 ... ... 0'1 0'0 0'1 5400 105'3 -2'4 107'7 ... ... 300
1108 ... ... 0'1 0'0 0'1 5450 110'3 -2'4 112'7 ... ... 30
2928 ... ... 0'1 0'0 0'1 5500 115'3 -2'4 117'7 ... ... 35
774 ... ... 0'1 0'0 0'1 5550 120'3 -2'4 122'7 ... ... 2
2270 ... ... 0'1 0'0 0'1 5600 125'3 -2'4 127'7 ... ... 45
810 ... ... 0'1 0'0 0'1 5650 130'3 -2'4 132'7 ... ... 2
3683 ... ... 0'1 0'0 0'1 5700 135'3 -2'4 137'7 ... ... 1
744 ... ... 0'1 0'0 0'1 5750 140'3 -2'4 142'7 ... ... 2
1662 ... ... 0'1 0'0 0'1 5800 145'3 -2'4 147'7 ... ... 1
406 ... ... 0'1 0'0 0'1 5850 150'3 -2'4 152'7 ... ... 1
810 ... ... 0'1 0'0 0'1 5900 155'3 -2'4 157'7 ... ... 2
310 ... ... 0'1 0'0 0'1 5950 160'3 -2'4 162'7 ... ... 0
9698 ... ... 0'1 0'0 0'1 6000 165'3 -2'4 167'7 ... ... 65
250 ... ... 0'1 0'0 0'1 6050 170'3 -2'4 172'7 ... ... 0
487 ... ... 0'1 0'0 0'1 6100 175'3 -2'4 177'7 ... ... 3
180 ... ... 0'1 0'0 0'1 6150 180'3 -2'4 182'7 ... ... 0
761 ... ... 0'1 0'0 0'1 6200 185'3 -2'4 187'7 ... ... 10
395 ... ... 0'1 0'0 0'1 6250 190'3 -2'4 192'7 ... ... 0
162 ... ... 0'1 0'0 0'1 6300 195'3 -2'4 197'7 ... ... 0
95 ... ... 0'1 0'0 0'1 6350 200'3 -2'4 202'7 ... ... 0
614 ... ... 0'1 0'0 0'1 6400 205'3 -2'4 207'7 ... ... 5
45 ... ... 0'1 0'0 0'1 6450 210'3 -2'4 212'7 ... ... 0
1442 ... ... 0'1 0'0 0'1 6500 215'3 -2'4 217'7 ... ... 6
63 ... ... 0'1 0'0 0'1 6550 220'3 -2'4 222'7 ... ... 0
120 ... ... 0'1 0'0 0'1 6600 225'3 -2'4 227'7 ... ... 0
313 ... ... 0'1 0'0 0'1 6700 235'3 -2'4 237'7 ... ... 0
180 ... ... 0'1 0'0 0'1 6800 245'3 -2'4 247'7 ... ... 0
101 ... ... 0'1 0'0 0'1 6900 255'3 -2'4 257'7 ... ... 0
288 ... ... 0'1 0'0 0'1 7000 265'3 -2'4 267'7 ... ... 0
14 ... ... 0'1 0'0 0'1 7100 275'3 -2'4 277'7 ... ... 2
8 ... ... 0'1 0'0 0'1 7200 285'3 -2'4 287'7 ... ... 2
35 ... ... 0'1 0'0 0'1 7300 295'3 -2'4 297'7 ... ... 0
36 ... ... 0'1 0'0 0'1 7400 305'3 -2'4 307'7 ... ... 0
26 ... ... 0'1 0'0 0'1 7500 315'3 -2'4 317'7 ... ... 0
0 ... ... 0'1 0'0 0'1 7600 325'3 -2'4 327'7 ... ... 0
13 ... ... 0'1 0'0 0'1 7700 335'3 -2'4 337'7 ... ... 0
1 ... ... 0'1 0'0 0'1 7800 345'3 -2'4 347'7 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 355'3 -2'4 357'7 ... ... 0
71 ... ... 0'1 0'0 0'1 8000 365'3 -2'4 367'7 ... ... 1
0 ... ... 0'1 0'0 0'1 8100 375'3 -2'4 377'7 ... ... 0
101 ... ... 0'1 0'0 0'1 8200 385'3 -2'4 387'7 ... ... 1
5 ... ... 0'1 0'0 0'1 8300 395'3 -2'4 397'7 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 405'3 -2'4 407'7 ... ... 0
21 ... ... 0'1 0'0 0'1 8500 415'3 -2'4 417'7 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 425'3 -2'4 427'7 ... ... 0
115 ... ... 0'1 0'0 0'1 8700 435'3 -2'4 437'7 ... ... 0
0 ... ... 0'1 0'0 0'1 8800 445'3 -2'4 447'7 ... ... 0
0 ... ... 0'1 0'0 0'1 8900 455'3 -2'4 457'7 ... ... 0
466 ... ... 0'1 0'0 0'1 9000 465'3 -2'4 467'7 ... ... 0
0 ... ... 0'1 0'0 0'1 9100 475'3 -2'4 477'7 ... ... 0
8 ... ... 0'1 0'0 0'1 9200 485'3 -2'4 487'7 ... ... 0
0 ... ... 0'1 0'0 0'1 9300 495'3 -2'4 497'7 ... ... 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.