DairyVisor Data

Markets - Grains

Underlying Price: 675'4
Expiration Date: 01/22/21

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 240'1 5'4 245'5 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 235'1 5'4 240'5 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 230'1 5'4 235'5 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 225'1 5'4 230'5 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 220'1 5'4 225'5 4500 0'1 0'0 0'1 ... ... 10
0 ... ... 215'1 5'4 220'5 4550 0'1 0'0 0'1 ... ... 0
0 ... ... 210'1 5'4 215'5 4600 0'1 0'0 0'1 ... ... 11
0 ... ... 205'1 5'4 210'5 4650 0'1 0'0 0'1 ... ... 0
0 ... ... 200'1 5'4 205'5 4700 0'1 0'0 0'1 ... ... 11
0 ... ... 195'1 5'4 200'5 4750 0'1 0'0 0'1 ... ... 7
0 ... ... 190'1 5'4 195'5 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 185'1 5'4 190'5 4850 0'1 0'0 0'1 ... ... 0
0 ... ... 180'1 5'4 185'5 4900 0'1 0'0 0'1 ... ... 22
0 ... ... 175'1 5'4 180'5 4950 0'1 0'0 0'1 ... ... 0
0 ... ... 170'1 5'4 175'5 5000 0'1 0'0 0'1 ... ... 28
0 ... ... 165'1 5'4 170'5 5050 0'1 0'0 0'1 ... ... 43
0 ... ... 160'1 5'4 165'5 5100 0'1 0'0 0'1 ... ... 126
0 ... ... 155'1 5'4 160'5 5150 0'1 0'0 0'1 ... ... 98
0 ... ... 150'1 5'4 155'5 5200 0'1 0'0 0'1 ... ... 52
0 ... ... 145'1 5'4 150'5 5250 0'1 0'0 0'1 ... ... 149
0 ... ... 140'1 5'4 145'5 5300 0'1 0'0 0'1 ... ... 522
0 ... ... 135'1 5'4 140'5 5350 0'1 0'0 0'1 ... ... 105
0 ... ... 130'1 5'4 135'5 5400 0'1 0'0 0'1 ... ... 427
0 ... ... 125'1 5'4 130'5 5450 0'1 0'0 0'1 ... ... 97
0 ... ... 120'1 5'4 125'5 5500 0'1 0'0 0'1 ... ... 495
0 ... ... 115'1 5'4 120'5 5550 0'1 0'0 0'1 ... ... 252
54 ... ... 110'1 5'4 115'5 5600 0'1 0'0 0'1 ... ... 313
8 ... ... 105'1 5'4 110'5 5650 0'1 0'0 0'1 0'1 0'1 150
69 ... ... 100'1 5'4 105'5 5700 0'1 0'0 0'1 0'1 0'1 936
125 ... ... 95'1 5'4 100'5 5750 0'1 0'0 0'1 ... ... 500
249 ... ... 90'1 5'4 95'5 5800 0'1 0'0 0'1 ... ... 915
143 ... ... 85'1 5'4 90'5 5850 0'1 0'0 0'1 ... ... 740
265 87'0 77'6 80'1 5'4 85'5 5900 0'1 0'0 0'1 ... ... 2895
110 ... ... 75'2 5'3 80'5 5950 0'1 -0'1 0'2 0'1 0'1 539
820 ... ... 70'2 5'3 75'5 6000 0'1 -0'1 0'2 ... ... 1615
245 ... ... 65'2 5'3 70'5 6050 0'1 -0'1 0'2 0'2 0'2 747
689 ... ... 60'3 5'3 65'6 6100 0'2 -0'1 0'3 0'2 0'2 1104
336 ... ... 55'4 5'2 60'6 6150 0'2 -0'2 0'4 0'3 0'3 559
507 59'0 49'0 50'5 5'2 55'7 6200 0'3 -0'2 0'5 0'5 0'3 2069
1161 ... ... 45'7 5'1 51'0 6250 0'4 -0'3 0'7 1'0 1'0 388
316 49'4 49'0 41'2 5'0 46'2 6300 0'6 -0'4 1'2 0'6 0'4 1641
507 36'0 35'4 36'6 4'6 41'4 6350 1'0 -0'6 1'6 2'1 0'7 605
1109 38'3 29'6 32'3 4'5 37'0 6400 1'4 -0'7 2'3 3'1 1'0 496
1014 ... ... 28'3 4'2 32'5 6450 2'1 -1'2 3'3 3'6 2'1 217
2616 39'4 21'1 24'4 4'0 28'4 6500 3'0 -1'4 4'4 5'3 1'7 871
764 26'3 26'3 21'0 3'5 24'5 6550 4'1 -1'7 6'0 6'1 2'5 314
1463 31'4 16'6 17'7 3'1 21'0 6600 5'4 -2'3 7'7 8'6 3'2 239
278 28'0 13'0 15'0 2'5 17'5 6650 7'1 -2'7 10'0 10'5 7'2 203
1676 24'4 10'0 12'4 2'1 14'5 6700 9'1 -3'3 12'4 13'2 7'2 286
725 18'0 9'4 10'2 1'7 12'1 6750 11'5 -3'5 15'2 14'7 8'0 75
1522 17'4 6'2 8'3 1'5 10'0 6800 14'4 -3'7 18'3 19'3 7'4 124
420 14'2 9'7 6'7 1'1 8'0 6850 17'4 -4'3 21'7 16'3 16'3 21
1262 12'1 4'2 5'4 0'7 6'3 6900 20'7 -4'5 25'4 ... ... 10
313 9'7 4'1 4'4 0'4 5'0 6950 24'4 -5'0 29'4 19'2 19'2 106
1216 10'0 2'3 3'5 0'3 4'0 7000 28'4 -5'1 33'5 ... ... 3
174 5'4 3'7 2'7 0'1 3'0 7050 32'4 -5'3 37'7 ... ... 0
1263 5'7 1'5 2'2 0'1 2'3 7100 36'7 -5'3 42'2 ... ... 0
277 4'0 1'2 1'6 0'0 1'6 7150 41'2 -5'4 46'6 ... ... 0
474 3'6 1'2 1'3 0'0 1'3 7200 45'7 -5'4 51'3 ... ... 1
92 1'2 0'3 1'1 -0'1 1'0 7250 50'4 -5'5 56'1 ... ... 0
178 0'3 0'2 0'7 -0'1 0'6 7300 55'2 -5'5 60'7 ... ... 0
80 0'3 0'2 0'5 -0'1 0'4 7350 60'0 -5'5 65'5 ... ... 0
280 ... ... 0'4 -0'1 0'3 7400 64'7 -5'5 70'4 ... ... 0
63 0'4 0'2 0'3 -0'1 0'2 7450 69'6 -5'5 75'3 ... ... 0
183 ... ... 0'2 -0'1 0'1 7500 74'5 -5'5 80'2 ... ... 0
96 ... ... 0'2 -0'1 0'1 7550 79'5 -5'5 85'2 ... ... 0
53 0'2 0'2 0'2 -0'1 0'1 7600 84'5 -5'5 90'2 ... ... 0
46 ... ... 0'1 0'0 0'1 7650 89'5 -5'4 95'1 ... ... 0
39 ... ... 0'1 0'0 0'1 7700 94'5 -5'4 100'1 ... ... 0
4 ... ... 0'1 0'0 0'1 7750 99'5 -5'4 105'1 ... ... 0
100 0'1 0'1 0'1 0'0 0'1 7800 104'5 -5'4 110'1 ... ... 0
144 0'1 0'1 0'1 0'0 0'1 7850 109'5 -5'4 115'1 ... ... 0
7 ... ... 0'1 0'0 0'1 7900 114'5 -5'4 120'1 ... ... 0
8 ... ... 0'1 0'0 0'1 7950 119'5 -5'4 125'1 ... ... 0
1 ... ... 0'1 0'0 0'1 8000 124'5 -5'4 130'1 ... ... 0
0 ... ... 0'1 0'0 0'1 8050 129'5 -5'4 135'1 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 134'5 -5'4 140'1 ... ... 0
0 ... ... 0'1 0'0 0'1 8150 139'5 -5'4 145'1 ... ... 0
0 ... ... 0'1 0'0 0'1 8200 144'5 -5'4 150'1 ... ... 0
0 ... ... 0'1 0'0 0'1 8250 149'5 -5'4 155'1 ... ... 0
0 ... ... 0'1 0'0 0'1 8300 154'5 -5'4 160'1 ... ... 0
0 ... ... ... ... 0'1 8350 159'5 ... ... ... ... 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.