DairyVisor Data

Markets - Grains

Underlying Price: 492'2
Expiration Date: 08/21/20

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 255'5 -4'4 251'1 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 245'5 -4'4 241'1 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 235'5 -4'4 231'1 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 225'5 -4'4 221'1 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 215'5 -4'4 211'1 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 205'5 -4'4 201'1 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 195'5 -4'4 191'1 3000 0'1 0'0 0'1 ... ... 17
3 ... ... 185'5 -4'4 181'1 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 175'5 -4'4 171'1 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 165'5 -4'4 161'1 3300 0'1 0'0 0'1 ... ... 90
0 ... ... 155'5 -4'4 151'1 3400 0'1 0'0 0'1 ... ... 80
0 ... ... 145'5 -4'4 141'1 3500 0'1 0'0 0'1 ... ... 1
0 ... ... 135'5 -4'4 131'1 3600 0'1 0'0 0'1 ... ... 114
0 ... ... 130'5 -4'4 126'1 3650 0'1 0'0 0'1 ... ... 0
0 ... ... 125'5 -4'4 121'1 3700 0'1 0'0 0'1 ... ... 49
0 ... ... 120'5 -4'4 116'1 3750 0'1 0'0 0'1 ... ... 0
0 ... ... 115'5 -4'4 111'1 3800 0'1 0'0 0'1 ... ... 113
0 ... ... 110'5 -4'4 106'1 3850 0'1 0'0 0'1 ... ... 118
0 ... ... 105'5 -4'4 101'1 3900 0'1 0'0 0'1 ... ... 135
0 ... ... 100'5 -4'4 96'1 3950 0'1 0'0 0'1 ... ... 115
0 ... ... 95'5 -4'4 91'1 4000 0'1 0'0 0'1 ... ... 953
0 ... ... 90'5 -4'4 86'1 4050 0'1 0'0 0'1 ... ... 87
60 ... ... 85'5 -4'4 81'1 4100 0'1 0'0 0'1 ... ... 274
0 ... ... 80'5 -4'4 76'1 4150 0'1 0'0 0'1 0'1 0'1 201
0 ... ... 75'5 -4'4 71'1 4200 0'1 0'0 0'1 0'1 0'1 653
0 ... ... 70'6 -4'5 66'1 4250 0'1 -0'1 0'2 ... ... 273
0 ... ... 65'6 -4'4 61'2 4300 0'2 0'0 0'2 ... ... 937
0 ... ... 60'7 -4'5 56'2 4350 0'2 -0'1 0'3 0'3 0'3 347
0 ... ... 55'7 -4'5 51'2 4400 0'2 -0'1 0'3 0'3 0'3 834
0 ... ... 51'0 -4'5 46'3 4450 0'3 -0'1 0'4 ... ... 893
99 ... ... 46'1 -4'5 41'4 4500 0'4 -0'1 0'5 0'5 0'4 9243
4 ... ... 41'2 -4'5 36'5 4550 0'5 -0'1 0'6 0'5 0'5 548
13 ... ... 36'4 -4'5 31'7 4600 0'7 -0'1 1'0 1'0 1'0 2203
0 ... ... 31'6 -4'4 27'2 4650 1'2 0'0 1'2 1'3 1'0 1238
607 ... ... 27'2 -4'3 22'7 4700 1'4 -0'3 1'7 1'4 1'4 3205
315 18'1 18'1 22'7 -4'2 18'5 4750 2'5 0'2 2'3 2'6 2'3 2142
553 16'7 16'7 18'6 -3'7 14'7 4800 3'7 0'5 3'2 4'0 3'0 3343
300 ... ... 15'1 -3'4 11'5 4850 5'5 1'0 4'5 5'6 5'3 1244
3222 9'2 9'2 8'6 0'4 9'2 4900 7'6 1'2 6'4 8'0 6'7 5839
939 7'6 6'3 9'2 -2'6 6'4 4950 10'4 1'6 8'6 9'2 9'2 1404
4775 7'3 4'6 7'1 -2'4 4'5 5000 13'5 2'0 11'5 14'2 11'3 5420
579 5'1 3'4 5'2 -1'7 3'3 5050 17'3 2'5 14'6 17'6 17'6 1891
3729 2'7 2'7 2'3 0'4 2'7 5100 21'3 3'0 18'3 21'2 20'0 4770
801 2'5 1'6 2'7 -1'1 1'6 5150 25'6 3'3 22'3 ... ... 1593
3621 1'5 1'5 1'2 0'3 1'5 5200 30'0 -0'2 30'2 30'0 30'0 3786
1338 1'5 1'2 1'4 -0'5 0'7 5250 34'7 3'7 31'0 35'3 31'2 2080
3877 1'1 0'6 1'1 -0'4 0'5 5300 39'5 4'0 35'5 36'0 36'0 3191
1073 0'6 0'6 0'7 -0'3 0'4 5350 44'4 4'1 40'3 ... ... 444
4462 0'5 0'3 0'6 -0'3 0'3 5400 49'3 4'1 45'2 ... ... 2401
1681 0'4 0'4 0'4 -0'1 0'3 5450 54'3 4'3 50'0 ... ... 2283
8094 0'3 0'3 0'4 -0'2 0'2 5500 59'2 4'2 55'0 ... ... 6274
1537 ... ... 0'3 -0'1 0'2 5550 64'2 4'3 59'7 ... ... 16
4461 0'2 0'2 0'2 0'0 0'2 5600 69'2 4'4 64'6 ... ... 5070
1088 0'2 0'2 0'2 0'0 0'2 5650 74'2 4'4 69'6 ... ... 2
2433 ... ... 0'2 -0'1 0'1 5700 79'1 4'3 74'6 ... ... 415
1034 ... ... 0'1 0'0 0'1 5750 84'1 4'4 79'5 ... ... 3
4526 0'1 0'1 0'1 0'0 0'1 5800 89'1 4'4 84'5 ... ... 317
523 ... ... 0'1 0'0 0'1 5850 94'1 4'4 89'5 ... ... 0
1315 0'1 0'1 0'1 0'0 0'1 5900 99'1 4'4 94'5 ... ... 185
356 0'1 0'1 0'1 0'0 0'1 5950 104'1 4'4 99'5 ... ... 0
4829 0'1 0'1 0'1 0'0 0'1 6000 109'1 4'4 104'5 ... ... 400
293 ... ... 0'1 0'0 0'1 6050 114'1 4'4 109'5 ... ... 0
1426 ... ... 0'1 0'0 0'1 6100 119'1 4'4 114'5 ... ... 77
221 ... ... 0'1 0'0 0'1 6150 124'1 4'4 119'5 ... ... 0
430 ... ... 0'1 0'0 0'1 6200 129'1 4'4 124'5 ... ... 0
215 ... ... 0'1 0'0 0'1 6250 134'1 4'4 129'5 ... ... 0
412 ... ... 0'1 0'0 0'1 6300 139'1 4'4 134'5 ... ... 3
196 ... ... 0'1 0'0 0'1 6350 144'1 4'4 139'5 ... ... 0
740 ... ... 0'1 0'0 0'1 6400 149'1 4'4 144'5 ... ... 50
56 ... ... 0'1 0'0 0'1 6450 154'1 4'4 149'5 ... ... 0
495 ... ... 0'1 0'0 0'1 6500 159'1 4'4 154'5 ... ... 0
52 ... ... 0'1 0'0 0'1 6550 164'1 4'4 159'5 ... ... 0
234 ... ... 0'1 0'0 0'1 6600 169'1 4'4 164'5 ... ... 0
27 ... ... 0'1 0'0 0'1 6650 174'1 4'4 169'5 ... ... 0
496 ... ... 0'1 0'0 0'1 6700 179'1 4'4 174'5 ... ... 0
0 ... ... 0'1 0'0 0'1 6750 184'1 4'4 179'5 ... ... 0
192 ... ... 0'1 0'0 0'1 6800 189'1 4'4 184'5 ... ... 0
0 ... ... 0'1 0'0 0'1 6850 194'1 4'4 189'5 ... ... 0
294 ... ... 0'1 0'0 0'1 6900 199'1 4'4 194'5 ... ... 0
579 ... ... 0'1 0'0 0'1 7000 209'1 4'4 204'5 ... ... 0
259 ... ... 0'1 0'0 0'1 7100 219'1 4'4 214'5 ... ... 0
183 ... ... 0'1 0'0 0'1 7200 229'1 4'4 224'5 ... ... 0
131 ... ... 0'1 0'0 0'1 7300 239'1 4'4 234'5 ... ... 0
315 ... ... 0'1 0'0 0'1 7400 249'1 4'4 244'5 ... ... 0
460 ... ... 0'1 0'0 0'1 7500 259'1 4'4 254'5 ... ... 0
148 ... ... 0'1 0'0 0'1 7600 269'1 4'4 264'5 ... ... 0
34 ... ... 0'1 0'0 0'1 7700 279'1 4'4 274'5 ... ... 0
157 ... ... 0'1 0'0 0'1 7800 289'1 4'4 284'5 ... ... 0
20 ... ... 0'1 0'0 0'1 7900 299'1 4'4 294'5 ... ... 0
294 ... ... 0'1 0'0 0'1 8000 309'1 4'4 304'5 ... ... 0
142 ... ... 0'1 0'0 0'1 8100 319'1 4'4 314'5 ... ... 0
72 ... ... 0'1 0'0 0'1 8200 329'1 4'4 324'5 ... ... 0
6 ... ... 0'1 0'0 0'1 8300 339'1 4'4 334'5 ... ... 0
1 ... ... 0'1 0'0 0'1 8400 349'1 4'4 344'5 ... ... 0
114 ... ... 0'1 0'0 0'1 8500 359'1 4'4 354'5 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 369'1 4'4 364'5 ... ... 0
25 ... ... 0'1 0'0 0'1 8700 379'1 4'4 374'5 ... ... 0
145 ... ... 0'1 0'0 0'1 8800 389'1 4'4 384'5 ... ... 0
35 ... ... 0'1 0'0 0'1 10000 509'1 4'4 504'5 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 559'1 4'4 554'5 ... ... 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.