DairyVisor Data

Markets - Grains

Underlying Price: 643'0
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 ... ... 231'5 6'4 238'1 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 226'5 6'4 233'1 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 221'5 6'4 228'1 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 216'5 6'4 223'1 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 211'5 6'4 218'1 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 206'5 6'4 213'1 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 201'5 6'4 208'1 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 196'5 6'4 203'1 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 191'5 6'4 198'1 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 186'5 6'4 193'1 4500 0'1 0'0 0'1 ... ... 0
0 ... ... 181'5 6'4 188'1 4550 0'1 0'0 0'1 ... ... 31
0 ... ... 176'5 6'4 183'1 4600 0'1 0'0 0'1 ... ... 0
0 ... ... 171'5 6'4 178'1 4650 0'1 0'0 0'1 ... ... 0
0 ... ... 166'5 6'4 173'1 4700 0'1 0'0 0'1 ... ... 2
0 ... ... 161'5 6'4 168'1 4750 0'1 0'0 0'1 ... ... 105
0 ... ... 156'5 6'4 163'1 4800 0'1 0'0 0'1 ... ... 49
0 ... ... 151'5 6'4 158'1 4850 0'1 0'0 0'1 ... ... 80
0 ... ... 146'5 6'4 153'1 4900 0'1 0'0 0'1 ... ... 0
0 ... ... 141'5 6'4 148'1 4950 0'1 0'0 0'1 ... ... 3
0 ... ... 136'5 6'4 143'1 5000 0'1 0'0 0'1 ... ... 177
0 ... ... 131'5 6'4 138'1 5050 0'1 0'0 0'1 ... ... 25
0 ... ... 126'5 6'4 133'1 5100 0'1 0'0 0'1 ... ... 49
0 ... ... 121'5 6'4 128'1 5150 0'1 0'0 0'1 ... ... 5
0 ... ... 116'5 6'4 123'1 5200 0'1 0'0 0'1 0'2 0'2 206
0 ... ... 111'5 6'4 118'1 5250 0'1 0'0 0'1 ... ... 30
0 ... ... 106'5 6'4 113'1 5300 0'1 0'0 0'1 0'1 0'1 120
0 ... ... 101'5 6'4 108'1 5350 0'1 0'0 0'1 0'2 0'2 1
25 ... ... 96'5 6'4 103'1 5400 0'1 0'0 0'1 0'2 0'2 796
8 ... ... 91'5 6'4 98'1 5450 0'1 0'0 0'1 0'2 0'2 70
0 ... ... 86'5 6'4 93'1 5500 0'1 0'0 0'1 0'2 0'2 107
17 ... ... 81'5 6'4 88'1 5550 0'1 0'0 0'1 ... ... 70
83 94'0 94'0 76'5 6'4 83'1 5600 0'1 0'0 0'1 0'2 0'1 299
22 ... ... 71'5 6'4 78'1 5650 0'1 0'0 0'1 ... ... 28
706 ... ... 66'5 6'4 73'1 5700 0'1 0'0 0'1 0'3 0'3 218
52 ... ... 61'6 6'4 68'2 5750 0'2 0'0 0'2 ... ... 54
67 75'0 73'0 56'7 6'3 63'2 5800 0'2 -0'1 0'3 0'4 0'2 102
22 ... ... 52'0 6'3 58'3 5850 0'3 -0'1 0'4 ... ... 103
36 64'0 48'0 47'2 6'1 53'3 5900 0'3 -0'3 0'6 0'5 0'3 18
25 ... ... 42'5 5'7 48'4 5950 0'4 -0'5 1'1 ... ... 51
265 56'0 54'0 38'0 5'6 43'6 6000 0'6 -0'6 1'4 0'6 0'6 16
89 ... ... 33'5 5'4 39'1 6050 1'1 -1'0 2'1 ... ... 0
149 32'0 31'0 29'4 5'1 34'5 6100 1'5 -1'3 3'0 1'5 1'5 135
235 ... ... 25'5 4'5 30'2 6150 2'2 -1'7 4'1 ... ... 16
30 24'0 22'6 22'0 4'2 26'2 6200 3'2 -2'2 5'4 4'0 4'0 63
43 ... ... 18'6 3'5 22'3 6250 4'3 -2'7 7'2 ... ... 0
128 ... ... 15'7 3'0 18'7 6300 5'7 -3'4 9'3 4'0 4'0 69
15 13'0 13'0 13'2 2'4 15'6 6350 7'6 -4'0 11'6 ... ... 101
274 16'6 12'4 10'7 2'1 13'0 6400 10'0 -4'3 14'3 12'0 8'2 5
2 18'6 9'0 8'7 1'7 10'6 6450 12'6 -4'5 17'3 ... ... 0
670 14'0 8'2 7'2 1'4 8'6 6500 15'6 -5'0 20'6 ... ... 0
0 ... ... 6'0 1'1 7'1 6550 19'1 -5'3 24'4 ... ... 0
1 9'0 9'0 4'7 0'6 5'5 6600 22'5 -5'6 28'3 ... ... 0
0 ... ... 4'0 0'4 4'4 6650 26'4 -6'0 32'4 ... ... 0
46 ... ... 3'2 0'2 3'4 6700 30'4 -6'2 36'6 ... ... 0
350 ... ... 2'6 0'0 2'6 6750 34'6 -6'4 41'2 ... ... 0
1 ... ... 2'2 -0'1 2'1 6800 39'1 -6'5 45'6 ... ... 0
117 ... ... 1'7 -0'2 1'5 6850 43'5 -6'6 50'3 ... ... 0
67 ... ... 1'4 -0'2 1'2 6900 48'2 -6'6 55'0 ... ... 0
2 ... ... 1'2 -0'2 1'0 6950 53'0 -6'6 59'6 ... ... 0
101 2'3 2'3 1'0 -0'2 0'6 7000 57'6 -6'6 64'4 ... ... 0
0 0'4 0'4 0'7 -0'3 0'4 7050 62'4 -6'7 69'3 ... ... 0
0 ... ... 0'5 -0'2 0'3 7100 67'3 -6'6 74'1 ... ... 0
0 ... ... 0'4 -0'1 0'3 7150 72'3 -6'5 79'0 ... ... 0
0 ... ... 0'4 -0'2 0'2 7200 77'2 -6'6 84'0 ... ... 0
1 ... ... 0'3 -0'2 0'1 7250 82'1 -6'6 88'7 ... ... 0
0 ... ... 0'3 -0'2 0'1 7300 87'1 -6'6 93'7 ... ... 0
0 ... ... 0'2 -0'1 0'1 7350 92'1 -6'5 98'6 ... ... 0
0 ... ... 0'2 -0'1 0'1 7400 97'1 -6'5 103'6 ... ... 0
0 ... ... 0'1 0'0 0'1 7450 102'1 -6'4 108'5 ... ... 0
0 ... ... 0'1 0'0 0'1 7500 107'1 -6'4 113'5 ... ... 0
0 ... ... 0'1 0'0 0'1 7550 112'1 -6'4 118'5 ... ... 0
0 ... ... 0'1 0'0 0'1 7600 117'1 -6'4 123'5 ... ... 0
0 ... ... 0'1 0'0 0'1 7650 122'1 -6'4 128'5 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 127'1 -6'4 133'5 ... ... 0
0 ... ... 0'1 0'0 0'1 7750 132'1 -6'4 138'5 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 137'1 -6'4 143'5 ... ... 0
0 ... ... ... ... 0'1 7850 142'1 ... ... ... ... 0
0 ... ... ... ... 0'1 7900 147'1 ... ... ... ... 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.