DairyVisor Data

Markets - Grains

Underlying Price: 661'0
Expiration Date: 03/26/21

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 185'3 16'0 201'3 4650 0'1 0'0 0'1 ... ... 0
0 ... ... 180'3 16'0 196'3 4700 0'1 0'0 0'1 ... ... 0
0 ... ... 175'3 16'0 191'3 4750 0'1 0'0 0'1 ... ... 0
0 ... ... 170'3 16'0 186'3 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 165'3 16'0 181'3 4850 0'1 0'0 0'1 ... ... 0
0 ... ... 160'3 16'0 176'3 4900 0'1 0'0 0'1 ... ... 0
0 ... ... 155'3 16'0 171'3 4950 0'1 0'0 0'1 ... ... 11
0 ... ... 150'3 16'0 166'3 5000 0'1 0'0 0'1 ... ... 19
0 ... ... 145'3 16'0 161'3 5050 0'1 0'0 0'1 ... ... 11
0 ... ... 140'3 16'0 156'3 5100 0'1 0'0 0'1 ... ... 51
0 ... ... 135'3 16'0 151'3 5150 0'1 0'0 0'1 ... ... 46
0 ... ... 130'3 16'0 146'3 5200 0'1 0'0 0'1 ... ... 1
0 ... ... 125'3 16'0 141'3 5250 0'1 0'0 0'1 ... ... 34
0 ... ... 120'3 16'0 136'3 5300 0'1 0'0 0'1 ... ... 11
0 ... ... 115'3 16'0 131'3 5350 0'1 0'0 0'1 ... ... 49
0 ... ... 110'3 16'0 126'3 5400 0'1 0'0 0'1 ... ... 55
0 ... ... 105'3 16'0 121'3 5450 0'1 0'0 0'1 ... ... 38
0 ... ... 100'3 16'0 116'3 5500 0'1 0'0 0'1 0'1 0'1 414
0 ... ... 95'4 15'7 111'3 5550 0'1 -0'1 0'2 0'2 0'2 2
0 ... ... 90'4 15'7 106'3 5600 0'1 -0'1 0'2 ... ... 142
1 ... ... 85'5 15'7 101'4 5650 0'2 -0'1 0'3 0'2 0'2 102
0 ... ... 80'6 15'6 96'4 5700 0'2 -0'2 0'4 0'2 0'2 156
0 ... ... 75'7 15'6 91'5 5750 0'3 -0'2 0'5 0'3 0'3 113
27 ... ... 71'1 15'4 86'5 5800 0'3 -0'4 0'7 ... ... 281
0 ... ... 66'3 15'3 81'6 5850 0'4 -0'5 1'1 ... ... 190
0 ... ... 61'5 15'3 77'0 5900 0'6 -0'5 1'3 ... ... 329
1 ... ... 57'0 15'1 72'1 5950 0'7 -0'7 1'6 1'0 0'7 374
1 ... ... 52'4 14'7 67'3 6000 1'1 -1'1 2'2 2'5 1'1 1053
1 ... ... 48'2 14'4 62'6 6050 1'4 -1'4 3'0 1'7 1'5 1059
1 ... ... 44'1 14'0 58'1 6100 1'7 -2'0 3'7 1'7 1'7 1174
82 ... ... 40'1 13'3 53'4 6150 2'2 -2'5 4'7 3'2 3'2 1192
72 ... ... 36'3 12'7 49'2 6200 3'6 0'6 3'0 3'6 3'6 1916
19 ... ... 32'6 12'2 45'0 6250 3'6 -3'6 7'4 6'0 3'7 947
204 40'3 40'3 29'4 11'5 41'1 6300 4'7 -4'3 9'2 8'6 4'4 1890
465 ... ... 26'4 10'7 37'3 6350 6'1 -5'1 11'2 11'7 6'6 1164
223 32'5 28'4 23'7 10'0 33'7 6400 7'5 -6'0 13'5 13'5 7'6 982
166 ... ... 21'2 9'2 30'4 6450 9'2 -6'6 16'0 10'2 9'0 688
683 23'2 23'2 18'7 8'4 27'3 6500 12'4 1'3 11'1 12'4 12'4 930
1295 25'3 20'0 16'6 7'7 24'5 6550 13'3 -8'1 21'4 19'5 12'6 1471
626 22'1 19'0 14'6 7'3 22'1 6600 15'7 -8'5 24'4 16'4 15'1 1787
582 19'2 19'0 13'0 6'5 19'5 6650 18'3 -9'3 27'6 18'6 17'5 656
1080 18'2 14'3 11'4 5'6 17'2 6700 21'0 -10'2 31'2 22'5 21'0 1106
583 13'7 13'7 15'2 -1'3 13'7 6750 24'0 -10'6 34'6 23'2 23'2 210
1537 13'5 7'4 8'5 4'6 13'3 6800 27'1 -11'2 38'3 ... ... 830
631 12'0 11'5 7'3 4'3 11'6 6850 30'4 -11'5 42'1 32'3 32'3 17
498 10'3 5'5 6'2 4'0 10'2 6900 34'0 -12'0 46'0 32'7 32'7 52
637 9'4 8'0 5'3 3'4 8'7 6950 37'5 -12'4 50'1 ... ... 3
1932 6'6 6'6 7'5 -0'7 6'6 7000 41'3 -13'0 54'3 ... ... 37
928 6'5 4'6 4'0 2'5 6'5 7050 45'3 -13'3 58'6 ... ... 1
509 4'6 4'6 5'5 -0'7 4'6 7100 49'3 -13'5 63'0 51'4 51'4 2
572 3'6 3'2 2'6 2'0 4'6 7150 53'4 -14'0 67'4 55'6 55'6 3
1487 4'2 2'2 2'3 1'5 4'0 7200 57'6 -14'3 72'1 ... ... 2
817 ... ... 2'0 1'4 3'4 7250 62'2 -14'4 76'6 ... ... 7
977 3'1 3'1 1'6 1'2 3'0 7300 66'6 -14'6 81'4 ... ... 1
622 2'5 2'5 1'4 1'0 2'4 7350 71'2 -15'0 86'2 ... ... 1
555 2'2 2'2 1'2 0'7 2'1 7400 75'7 -15'1 91'0 ... ... 0
75 2'0 2'0 1'1 0'5 1'6 7450 80'4 -15'3 95'7 ... ... 0
724 1'5 0'7 1'0 0'4 1'4 7500 85'2 -15'4 100'6 ... ... 1
564 1'1 1'0 1'2 -0'2 1'0 7550 90'0 -15'5 105'5 ... ... 0
134 1'1 0'7 0'6 0'3 1'1 7600 94'7 -15'5 110'4 ... ... 0
41 1'1 0'6 0'5 0'3 1'0 7650 99'6 -15'5 115'3 ... ... 0
526 0'5 0'3 0'5 0'2 0'7 7700 104'5 -15'6 120'3 ... ... 0
26 0'4 0'4 0'4 0'2 0'6 7750 109'4 -15'6 125'2 ... ... 0
38 ... ... 0'4 0'1 0'5 7800 114'3 -15'7 130'2 ... ... 0
34 0'3 0'3 0'3 0'2 0'5 7850 119'3 -15'6 135'1 ... ... 0
17 ... ... 0'3 0'1 0'4 7900 124'2 -15'7 140'1 ... ... 0
60 ... ... 0'2 0'1 0'3 7950 129'1 -15'7 145'0 ... ... 0
72 ... ... 0'2 0'1 0'3 8000 134'1 -15'7 150'0 ... ... 0
13 ... ... 0'2 0'1 0'3 8050 139'1 -15'7 155'0 ... ... 0
62 ... ... 0'1 0'1 0'2 8100 144'0 -15'7 159'7 ... ... 0
52 0'2 0'2 0'1 0'1 0'2 8150 149'0 -15'7 164'7 ... ... 0
4 ... ... 0'1 0'1 0'2 8200 154'0 -15'7 169'7 ... ... 0
50 ... ... 0'1 0'0 0'1 8250 158'7 -16'0 174'7 ... ... 1
47 ... ... 0'1 0'0 0'1 8300 163'7 -16'0 179'7 ... ... 0
62 0'1 0'1 0'1 0'0 0'1 8350 168'7 -16'0 184'7 ... ... 0
72 0'1 0'1 0'1 0'0 0'1 8400 173'7 -16'0 189'7 ... ... 0
0 ... ... 0'1 0'0 0'1 8450 178'7 -16'0 194'7 ... ... 0
0 ... ... 0'1 0'0 0'1 8500 183'7 -16'0 199'7 ... ... 0
0 ... ... 0'1 0'0 0'1 8550 188'7 -16'0 204'7 ... ... 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.