DairyVisor Data

Markets - Grains

Underlying Price: 824'0
Expiration Date: 03/24/23

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 250'6 -5'7 244'7 5850 0'1 0'0 0'1 ... ... 0
0 ... ... 245'6 -5'7 239'7 5900 0'1 0'0 0'1 ... ... 0
0 ... ... 240'6 -5'7 234'7 5950 0'1 0'0 0'1 ... ... 0
0 ... ... 235'6 -5'7 229'7 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 230'6 -5'7 224'7 6050 0'1 0'0 0'1 ... ... 0
0 ... ... 225'6 -5'7 219'7 6100 0'1 0'0 0'1 ... ... 0
0 ... ... 220'6 -5'7 214'7 6150 0'1 0'0 0'1 ... ... 0
0 ... ... 215'6 -5'7 209'7 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 210'6 -5'7 204'7 6250 0'1 0'0 0'1 ... ... 0
0 ... ... 205'6 -5'7 199'7 6300 0'1 0'0 0'1 ... ... 0
0 ... ... 200'6 -5'7 194'7 6350 0'1 0'0 0'1 ... ... 0
0 ... ... 195'6 -5'7 189'7 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 190'6 -5'7 184'7 6450 0'1 0'0 0'1 ... ... 0
0 ... ... 185'6 -5'7 179'7 6500 0'1 0'0 0'1 ... ... 0
0 ... ... 180'6 -5'7 174'7 6550 0'1 0'0 0'1 ... ... 0
0 ... ... 175'6 -5'7 169'7 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 170'6 -5'7 164'7 6650 0'1 0'0 0'1 ... ... 0
0 ... ... 165'6 -5'7 159'7 6700 0'1 0'0 0'1 ... ... 0
0 ... ... 160'6 -5'7 154'7 6750 0'1 0'0 0'1 ... ... 0
0 ... ... 155'6 -5'7 149'7 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 150'6 -5'7 144'7 6850 0'1 0'0 0'1 ... ... 0
0 ... ... 145'6 -5'7 139'7 6900 0'1 0'0 0'1 ... ... 0
0 ... ... 140'7 -6'0 134'7 6950 0'1 0'0 0'1 ... ... 0
0 ... ... 135'7 -6'0 129'7 7000 0'1 0'0 0'1 ... ... 7
0 ... ... 130'7 -6'0 124'7 7050 0'1 0'0 0'1 ... ... 0
0 ... ... 125'7 -6'0 119'7 7100 0'1 0'0 0'1 ... ... 0
0 ... ... 120'7 -6'0 114'7 7150 0'1 0'0 0'1 ... ... 0
0 ... ... 115'7 -6'0 109'7 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 110'7 -6'0 104'7 7250 0'1 0'0 0'1 ... ... 53
0 ... ... 105'7 -6'0 99'7 7300 0'1 0'0 0'1 ... ... 67
0 ... ... 100'7 -6'0 94'7 7350 0'1 0'0 0'1 ... ... 106
0 ... ... 95'7 -6'0 89'7 7400 0'1 0'0 0'1 ... ... 30
0 ... ... 90'7 -6'0 84'7 7450 0'1 0'0 0'1 ... ... 33
0 ... ... 85'7 -6'0 79'7 7500 0'1 0'0 0'1 ... ... 229
0 ... ... 80'7 -6'0 74'7 7550 0'2 0'0 0'2 ... ... 176
0 ... ... 76'0 -6'0 70'0 7600 0'2 0'0 0'2 ... ... 317
0 ... ... 71'0 -5'7 65'1 7650 0'3 0'0 0'3 ... ... 83
0 ... ... 66'1 -6'0 60'1 7700 0'4 0'1 0'3 ... ... 425
0 ... ... 61'2 -5'7 55'3 7750 0'5 0'0 0'5 ... ... 58
47 ... ... 56'4 -6'0 50'4 7800 0'6 0'0 0'6 ... ... 71
126 ... ... 51'5 -5'7 45'6 7850 1'0 0'0 1'0 ... ... 115
35 ... ... 47'0 -6'0 41'0 7900 1'2 0'0 1'2 ... ... 380
119 ... ... 42'3 -6'1 36'2 7950 1'4 -0'1 1'5 ... ... 16
194 ... ... 37'7 -6'2 31'5 8000 1'7 -0'3 2'2 ... ... 633
106 ... ... 33'5 -6'3 27'2 8050 2'4 -0'3 2'7 ... ... 59
147 ... ... 29'4 -6'3 23'1 8100 3'3 -0'4 3'7 ... ... 194
52 ... ... 25'6 -6'3 19'3 8150 4'5 -0'3 5'0 ... ... 98
371 ... ... 22'2 -6'2 16'0 8200 6'2 -0'2 6'4 8'6 8'6 242
126 ... ... 19'1 -6'1 13'0 8250 8'2 -0'1 8'3 ... ... 129
427 ... ... 16'2 -5'6 10'4 8300 10'6 0'2 10'4 ... ... 141
77 7'4 7'4 13'7 -5'5 8'2 8350 13'4 0'3 13'1 ... ... 122
284 7'5 7'5 11'6 -5'2 6'4 8400 16'6 0'6 16'0 ... ... 218
122 ... ... 10'0 -5'0 5'0 8450 20'2 1'0 19'2 ... ... 16
229 ... ... 8'4 -4'5 3'7 8500 24'1 1'3 22'6 ... ... 166
129 3'6 3'6 7'2 -4'2 3'0 8550 28'2 1'6 26'4 ... ... 0
234 ... ... 6'2 -4'0 2'2 8600 32'4 2'0 30'4 ... ... 183
107 ... ... 5'3 -3'5 1'6 8650 37'0 2'3 34'5 ... ... 30
318 ... ... 4'5 -3'2 1'3 8700 41'5 2'6 38'7 ... ... 244
203 ... ... 4'1 -3'0 1'1 8750 46'3 3'1 43'2 ... ... 12
182 ... ... 3'5 -2'6 0'7 8800 51'1 3'3 47'6 ... ... 116
213 ... ... 3'2 -2'4 0'6 8850 56'0 3'5 52'3 ... ... 103
181 ... ... 2'7 -2'2 0'5 8900 60'7 3'7 57'0 ... ... 32
181 ... ... 2'4 -1'7 0'5 8950 65'7 4'1 61'6 ... ... 158
880 ... ... 2'2 -1'6 0'4 9000 70'6 4'2 66'4 ... ... 75
66 ... ... 2'1 -1'5 0'4 9050 75'6 4'4 71'2 ... ... 1
86 ... ... 1'7 -1'3 0'4 9100 80'5 4'4 76'1 ... ... 70
87 ... ... 1'6 -1'3 0'3 9150 85'5 4'5 81'0 ... ... 0
184 ... ... 1'5 -1'2 0'3 9200 90'5 4'6 85'7 ... ... 0
54 ... ... 1'4 -1'1 0'3 9250 95'5 4'7 90'6 ... ... 0
74 ... ... 1'3 -1'0 0'3 9300 100'4 4'7 95'5 ... ... 0
200 ... ... 1'2 -0'7 0'3 9350 105'4 5'0 100'4 ... ... 0
221 ... ... 1'2 -1'0 0'2 9400 110'4 5'1 105'3 ... ... 0
58 ... ... 1'1 -0'7 0'2 9450 115'4 5'2 110'2 ... ... 0
97 ... ... 1'0 -0'6 0'2 9500 120'4 5'2 115'2 ... ... 0
0 ... ... 1'0 -0'6 0'2 9550 125'3 5'2 120'1 ... ... 0
85 ... ... 0'7 -0'5 0'2 9600 130'3 5'3 125'0 ... ... 0
68 ... ... 0'7 -0'5 0'2 9650 135'3 5'3 130'0 ... ... 0
33 ... ... 0'6 -0'5 0'1 9700 140'3 5'4 134'7 ... ... 0
400 ... ... 0'5 -0'4 0'1 9750 145'3 5'4 139'7 ... ... 0
30 ... ... 0'5 -0'4 0'1 9800 150'3 5'5 144'6 ... ... 0
0 ... ... 0'5 -0'4 0'1 9850 155'3 5'5 149'6 ... ... 0
24 ... ... 0'4 -0'3 0'1 9900 160'3 5'6 154'5 ... ... 0
28 ... ... 0'4 -0'3 0'1 9950 165'3 5'6 159'5 ... ... 0
4 ... ... 0'4 -0'3 0'1 10000 170'3 5'6 164'5 ... ... 0
0 ... ... 0'3 -0'2 0'1 10050 175'3 5'7 169'4 ... ... 0
27 ... ... 0'3 -0'2 0'1 10100 180'3 5'7 174'4 ... ... 0
13 ... ... 0'3 -0'2 0'1 10150 185'3 5'7 179'4 ... ... 0
13 ... ... 0'3 -0'2 0'1 10200 190'3 5'7 184'4 ... ... 0
37 ... ... 0'2 -0'1 0'1 10250 195'3 5'7 189'4 ... ... 0
10 ... ... 0'2 -0'1 0'1 10300 200'3 6'0 194'3 ... ... 0
21 ... ... 0'2 -0'1 0'1 10350 205'3 6'0 199'3 ... ... 0
7 ... ... 0'2 -0'1 0'1 10400 210'3 6'0 204'3 ... ... 0
29 ... ... 0'2 -0'1 0'1 10450 215'3 6'0 209'3 ... ... 0
7 ... ... 0'2 -0'1 0'1 10500 220'3 6'0 214'3 ... ... 0
28 ... ... 0'2 -0'1 0'1 10550 225'3 6'0 219'3 ... ... 0
0 ... ... 0'1 0'0 0'1 10600 230'3 6'0 224'3 ... ... 0
0 ... ... 0'1 0'0 0'1 10650 235'3 6'1 229'2 ... ... 0
65 ... ... 0'1 0'0 0'1 10700 240'3 6'1 234'2 ... ... 0
8 ... ... 0'1 0'0 0'1 10750 245'3 6'1 239'2 ... ... 0
16 ... ... 0'1 0'0 0'1 10800 250'2 6'0 244'2 ... ... 0
0 ... ... 0'1 0'0 0'1 10850 255'2 6'0 249'2 ... ... 0
0 ... ... 0'1 0'0 0'1 10900 260'2 6'0 254'2 ... ... 0
0 ... ... 0'1 0'0 0'1 10950 265'2 6'0 259'2 ... ... 0
9 ... ... 0'1 0'0 0'1 11000 270'2 6'0 264'2 ... ... 0
0 ... ... 0'1 0'0 0'1 11050 275'2 6'0 269'2 ... ... 0
0 ... ... 0'1 0'0 0'1 11100 280'2 6'0 274'2 ... ... 0
1 ... ... 0'1 0'0 0'1 11150 285'2 6'0 279'2 ... ... 0
0 ... ... 0'1 0'0 0'1 11200 290'2 6'0 284'2 ... ... 0
0 ... ... 0'1 0'0 0'1 11250 295'2 6'0 289'2 ... ... 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.