DairyVisor Data

Markets - Grains

Underlying Price: 948'0
Expiration Date: 08/26/22

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 0'0 0'0 0'0 0'0 0'0 6000 0'1 0'0 0'1 ... ... 2
0 0'0 0'0 0'0 0'0 0'0 7000 0'1 0'0 0'1 ... ... 67
0 0'0 0'0 0'0 0'0 0'0 7200 0'1 0'0 0'1 ... ... 12
0 0'0 0'0 0'0 0'0 0'0 7400 0'1 0'0 0'1 ... ... 2
0 0'0 0'0 0'0 0'0 0'0 7500 0'1 0'0 0'1 ... ... 205
0 0'0 0'0 0'0 0'0 0'0 7600 0'2 0'1 0'1 ... ... 4
1 ... ... 210'0 -41'4 168'4 7800 0'4 0'3 0'1 ... ... 9
2 ... ... 190'2 -41'1 149'1 8000 1'1 0'7 0'2 ... ... 385
1 ... ... 170'5 -40'2 130'3 8200 2'3 1'6 0'5 ... ... 109
0 0'0 0'0 0'0 0'0 0'0 8300 3'2 2'2 1'0 ... ... 49
0 0'0 0'0 0'0 0'0 0'0 8400 4'4 3'0 1'4 ... ... 11
0 0'0 0'0 0'0 0'0 0'0 8500 5'7 3'6 2'1 ... ... 4
16 ... ... 132'6 -37'1 95'5 8600 7'5 4'6 2'7 ... ... 26
0 0'0 0'0 0'0 0'0 0'0 8700 9'6 5'7 3'7 ... ... 8
0 0'0 0'0 0'0 0'0 0'0 8800 12'2 7'1 5'1 ... ... 0
0 0'0 0'0 0'0 0'0 0'0 8900 15'1 8'4 6'5 ... ... 3
19 70'0 70'0 98'4 -32'1 66'3 9000 18'3 9'7 8'4 21'4 16'7 35
3 ... ... 90'5 -30'5 60'0 9100 0'0 0'0 0'0 0'0 0'0 0
5 ... ... 83'1 -29'0 54'1 9200 ... ... ... ... ... 0
10 ... ... 76'1 -27'3 48'6 9300 30'6 14'5 16'1 ... ... 7
12 ... ... 69'3 -25'6 43'5 9400 35'6 16'2 19'4 ... ... 13
18 ... ... 63'1 -24'0 39'1 9500 41'1 18'0 23'1 36'0 32'0 42
9 ... ... 57'2 -22'3 34'7 9600 46'7 19'5 27'2 ... ... 6
20 ... ... 51'7 -20'7 31'0 9700 53'0 21'1 31'7 32'2 32'2 1
10 ... ... 46'6 -19'2 27'4 9800 59'4 22'6 36'6 ... ... 31
0 ... ... 42'1 -17'6 24'3 9900 ... ... ... ... ... 0
223 33'0 26'0 37'7 -16'2 21'5 10000 73'5 25'6 47'7 ... ... 197
25 ... ... 35'6 -15'4 20'2 10050 0'0 0'0 0'0 0'0 0'0 0
2 25'0 25'0 33'7 -14'7 19'0 10100 81'0 27'1 53'7 ... ... 2
0 ... ... ... ... ... 10150 0'0 0'0 0'0 0'0 0'0 0
10 ... ... 30'3 -13'5 16'6 10200 88'6 28'4 60'2 ... ... 92
5 ... ... 27'1 -12'3 14'6 10300 96'6 29'6 67'0 ... ... 65
0 0'0 0'0 0'0 0'0 0'0 10400 105'0 30'7 74'1 ... ... 0
140 ... ... 21'4 -10'1 11'3 10500 113'3 31'7 81'4 ... ... 25
0 0'0 0'0 0'0 0'0 0'0 10600 122'0 32'7 89'1 ... ... 6
0 0'0 0'0 0'0 0'0 0'0 10650 ... ... ... ... ... 0
14 ... ... 17'0 -8'2 8'6 10700 130'6 33'7 96'7 ... ... 43
0 0'0 0'0 0'0 0'0 0'0 10800 139'5 34'5 105'0 ... ... 7
0 ... ... 13'3 -6'5 6'6 10900 0'0 0'0 0'0 0'0 0'0 0
103 10'0 9'7 11'6 -5'7 5'7 11000 157'7 36'1 121'6 ... ... 204
8 ... ... 9'2 -4'6 4'4 11200 176'4 37'3 139'1 ... ... 46
0 0'0 0'0 0'0 0'0 0'0 11300 ... ... ... ... ... 0
0 ... ... ... ... ... 11350 0'0 0'0 0'0 0'0 0'0 0
0 0'0 0'0 0'0 0'0 0'0 11400 195'3 38'2 157'1 ... ... 70
329 ... ... 6'3 -3'3 3'0 11500 205'0 38'6 166'2 ... ... 67
41 ... ... 5'5 -3'0 2'5 11600 214'5 39'1 175'4 ... ... 10
0 ... ... ... ... ... 11700 0'0 0'0 0'0 0'0 0'0 0
128 ... ... 4'3 -2'3 2'0 11800 234'0 39'6 194'2 ... ... 300
1 ... ... 3'7 -2'1 1'6 11900 0'0 0'0 0'0 0'0 0'0 0
0 0'0 0'0 0'0 0'0 0'0 11950 ... ... ... ... ... 0
141 ... ... 3'3 -1'7 1'4 12000 253'4 40'1 213'3 ... ... 325
2 ... ... 3'0 -1'5 1'3 12100 0'0 0'0 0'0 0'0 0'0 0
105 ... ... 2'5 -1'3 1'2 12200 273'1 40'4 232'5 ... ... 200
200 ... ... 2'3 -1'3 1'0 12300 0'0 0'0 0'0 0'0 0'0 0
70 ... ... 2'1 -1'2 0'7 12400 0'0 0'0 0'0 0'0 0'0 0
42 ... ... 1'7 -1'0 0'7 12500 ... ... ... ... ... 0
44 ... ... 1'4 -0'7 0'5 12700 0'0 0'0 0'0 0'0 0'0 0
0 0'0 0'0 0'0 0'0 0'0 12900 ... ... ... ... ... 0
244 3'4 3'4 1'0 -0'4 0'4 13000 352'2 41'3 310'7 ... ... 2
0 ... ... ... ... ... 13100 0'0 0'0 0'0 0'0 0'0 0
217 ... ... 0'7 -0'4 0'3 13200 0'0 0'0 0'0 0'0 0'0 0
0 ... ... ... ... ... 13250 0'0 0'0 0'0 0'0 0'0 0
2 ... ... 0'6 -0'4 0'2 13300 0'0 0'0 0'0 0'0 0'0 0
4 ... ... 0'5 -0'3 0'2 13350 0'0 0'0 0'0 0'0 0'0 0
70 ... ... 0'5 -0'3 0'2 13400 0'0 0'0 0'0 0'0 0'0 0
19 2'4 2'4 0'5 -0'3 0'2 13500 ... ... ... ... ... 0
40 ... ... 0'4 -0'2 0'2 13700 0'0 0'0 0'0 0'0 0'0 0
121 1'4 1'4 0'3 -0'2 0'1 14000 0'0 0'0 0'0 0'0 0'0 0
9 ... ... 0'2 -0'1 0'1 14500 0'0 0'0 0'0 0'0 0'0 0
29 ... ... 0'1 0'0 0'1 15000 0'0 0'0 0'0 0'0 0'0 0
0 ... ... ... ... ... 15500 0'0 0'0 0'0 0'0 0'0 0
3 ... ... 0'1 0'0 0'1 16000 0'0 0'0 0'0 0'0 0'0 0
0 ... ... ... ... ... 16500 0'0 0'0 0'0 0'0 0'0 0
51 ... ... 0'1 0'0 0'1 17000 0'0 0'0 0'0 0'0 0'0 0
2 ... ... 0'1 0'0 0'1 18000 0'0 0'0 0'0 0'0 0'0 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.