DairyVisor Data

Markets - Grains

Underlying Price: 614'6
Expiration Date: 12/22/23

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 211'6 0'0 211'6 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 206'6 0'0 206'6 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 201'6 0'0 201'6 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 196'6 0'0 196'6 4350 0'1 0'0 0'1 ... ... 1
0 ... ... 191'6 0'0 191'6 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 186'6 0'0 186'6 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 181'6 0'0 181'6 4500 0'1 0'0 0'1 ... ... 0
0 ... ... 176'6 0'0 176'6 4550 0'1 0'0 0'1 ... ... 0
0 ... ... 171'6 0'0 171'6 4600 0'1 0'0 0'1 ... ... 25
0 ... ... 166'6 0'0 166'6 4650 0'1 0'0 0'1 ... ... 0
0 ... ... 161'6 0'0 161'6 4700 0'1 0'0 0'1 ... ... 11
0 ... ... 156'6 0'0 156'6 4750 0'1 0'0 0'1 ... ... 0
0 ... ... 151'6 0'0 151'6 4800 0'1 0'0 0'1 ... ... 76
0 ... ... 146'6 0'0 146'6 4850 0'1 0'0 0'1 ... ... 11
0 ... ... 141'6 0'0 141'6 4900 0'1 0'0 0'1 ... ... 80
0 ... ... 136'6 0'0 136'6 4950 0'1 0'0 0'1 ... ... 143
0 ... ... 131'6 0'0 131'6 5000 0'1 0'0 0'1 ... ... 120
0 ... ... 126'6 0'0 126'6 5050 0'1 0'0 0'1 ... ... 192
0 ... ... 121'6 0'0 121'6 5100 0'1 0'0 0'1 ... ... 189
0 ... ... 116'6 0'0 116'6 5150 0'1 0'0 0'1 ... ... 181
0 ... ... 111'6 0'0 111'6 5200 0'1 0'0 0'1 ... ... 249
0 ... ... 106'6 0'0 106'6 5250 0'1 0'0 0'1 ... ... 222
0 ... ... 101'6 0'0 101'6 5300 0'2 0'1 0'1 0'2 0'2 611
0 ... ... 96'7 0'0 96'7 5350 0'2 0'0 0'2 ... ... 710
1 ... ... 91'7 0'0 91'7 5400 0'2 0'0 0'2 ... ... 959
0 ... ... 86'7 0'0 86'7 5450 0'2 0'0 0'2 ... ... 1228
64 ... ... 82'0 0'0 82'0 5500 0'3 0'0 0'3 ... ... 1111
64 ... ... 77'1 0'0 77'1 5550 0'3 0'0 0'3 ... ... 669
657 ... ... 72'2 0'0 72'2 5600 0'4 0'0 0'4 ... ... 1196
42 ... ... 67'3 0'0 67'3 5650 1'0 0'2 0'6 1'0 1'0 1058
496 ... ... 62'4 0'0 62'4 5700 1'2 0'3 0'7 1'2 1'2 1233
272 ... ... 57'7 0'0 57'7 5750 1'5 0'4 1'1 1'5 1'2 1385
833 ... ... 53'1 0'0 53'1 5800 2'2 0'6 1'4 2'5 2'0 2325
161 ... ... 48'5 0'0 48'5 5850 3'2 1'2 2'0 3'3 2'0 297
515 ... ... 44'2 0'0 44'2 5900 4'2 1'6 2'4 4'2 3'4 1320
830 ... ... 40'0 0'0 40'0 5950 5'4 2'2 3'2 5'6 3'4 772
848 24'1 22'4 35'7 -13'3 22'4 6000 7'3 3'1 4'2 7'3 3'7 2262
496 ... ... 32'0 0'0 32'0 6050 8'2 2'7 5'3 8'2 5'7 372
1088 18'4 18'4 28'3 -9'7 18'4 6100 11'0 4'2 6'6 11'0 6'2 548
373 13'6 13'6 25'1 -11'3 13'6 6150 13'2 4'7 8'3 13'2 7'7 469
2067 11'7 11'4 22'0 -10'4 11'4 6200 15'6 5'4 10'2 16'4 9'7 1476
687 14'5 9'3 19'2 -9'7 9'3 6250 12'4 0'0 12'4 ... ... 553
1165 12'3 7'7 16'6 -8'7 7'7 6300 21'0 6'0 15'0 21'0 15'3 1084
1310 10'6 10'6 14'4 -3'6 10'6 6350 17'6 0'0 17'6 ... ... 193
2339 8'7 5'7 12'4 -6'5 5'7 6400 30'4 9'6 20'6 30'4 23'4 101
400 7'2 4'4 10'5 -6'1 4'4 6450 23'7 0'0 23'7 ... ... 68
3397 7'5 4'0 9'1 -5'1 4'0 6500 31'2 3'7 27'3 31'2 30'6 46
760 5'7 3'0 7'6 -4'6 3'0 6550 31'0 0'0 31'0 ... ... 11
580 6'5 2'4 6'5 -4'1 2'4 6600 34'7 0'0 34'7 ... ... 81
299 3'7 3'7 5'5 -1'6 3'7 6650 38'7 0'0 38'7 ... ... 4
1802 4'0 2'0 4'6 -2'6 2'0 6700 43'0 0'0 43'0 ... ... 0
215 ... ... 4'1 0'0 4'1 6750 47'2 0'0 47'2 ... ... 5
848 2'5 1'2 3'4 -2'2 1'2 6800 51'5 0'0 51'5 ... ... 0
372 1'2 1'0 3'0 -2'0 1'0 6850 56'1 0'0 56'1 ... ... 0
319 2'2 2'2 2'4 -0'2 2'2 6900 60'5 0'0 60'5 ... ... 0
135 ... ... 2'1 0'0 2'1 6950 65'2 0'0 65'2 ... ... 0
3942 ... ... 1'7 0'0 1'7 7000 70'0 0'0 70'0 ... ... 7
339 ... ... 1'5 0'0 1'5 7050 74'6 0'0 74'6 ... ... 0
813 ... ... 1'3 0'0 1'3 7100 79'4 0'0 79'4 ... ... 68
96 ... ... 1'2 0'0 1'2 7150 84'3 0'0 84'3 ... ... 0
271 0'6 0'6 1'1 -0'3 0'6 7200 89'2 0'0 89'2 ... ... 2
97 0'5 0'5 1'0 -0'3 0'5 7250 94'1 0'0 94'1 ... ... 0
262 ... ... 0'7 0'0 0'7 7300 99'0 0'0 99'0 ... ... 0
84 ... ... 0'6 0'0 0'6 7350 103'7 0'0 103'7 ... ... 0
212 0'5 0'3 0'6 -0'3 0'3 7400 108'7 0'0 108'7 ... ... 0
131 0'3 0'3 0'5 -0'2 0'3 7450 113'6 0'0 113'6 ... ... 0
733 0'2 0'2 0'5 -0'3 0'2 7500 118'6 0'0 118'6 ... ... 0
462 ... ... 0'4 0'0 0'4 7550 123'5 0'0 123'5 ... ... 0
127 ... ... 0'4 0'0 0'4 7600 128'5 0'0 128'5 ... ... 0
238 ... ... 0'4 0'0 0'4 7650 133'4 0'0 133'4 ... ... 0
224 ... ... 0'3 0'0 0'3 7700 138'4 0'0 138'4 ... ... 0
298 ... ... 0'3 0'0 0'3 7750 143'4 0'0 143'4 ... ... 0
0 ... ... 0'3 0'0 0'3 7800 148'3 0'0 148'3 ... ... 0
0 ... ... 0'2 0'0 0'2 7850 153'3 0'0 153'3 ... ... 0
0 ... ... 0'2 0'0 0'2 7900 158'3 0'0 158'3 ... ... 0
0 0'1 0'1 0'2 -0'1 0'1 7950 163'3 0'0 163'3 ... ... 0
4 ... ... 0'2 0'0 0'2 8000 168'3 0'0 168'3 ... ... 0
0 ... ... 0'2 0'0 0'2 8050 173'3 0'0 173'3 ... ... 0
15 ... ... 0'2 0'0 0'2 8100 178'3 0'0 178'3 ... ... 0
15 ... ... 0'2 0'0 0'2 8150 183'2 0'0 183'2 ... ... 0
60 ... ... 0'2 0'0 0'2 8200 188'2 0'0 188'2 ... ... 0
50 ... ... 0'2 0'0 0'2 8250 193'2 0'0 193'2 ... ... 0
25 ... ... 0'2 0'0 0'2 8300 198'2 0'0 198'2 ... ... 0
0 ... ... 0'2 0'0 0'2 8400 208'2 0'0 208'2 ... ... 0
236 ... ... 0'1 0'0 0'1 8500 218'2 0'0 218'2 ... ... 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.