DairyVisor Data

Markets - Grains

Underlying Price: 407.5
Expiration Date: 12/23/22

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 246.3 5.4 251.7 16000 0.1 0 0.1 ... ... 0
0 ... ... 241.3 5.4 246.7 16500 0.1 0 0.1 ... ... 0
0 ... ... 236.3 5.4 241.7 17000 0.1 0 0.1 ... ... 0
0 ... ... 231.3 5.4 236.7 17500 0.1 0 0.1 ... ... 0
0 ... ... 226.3 5.4 231.7 18000 0.1 0 0.1 ... ... 0
0 ... ... 221.3 5.4 226.7 18500 0.1 0 0.1 ... ... 0
0 ... ... 216.3 5.4 221.7 19000 0.1 0 0.1 ... ... 0
0 ... ... 211.3 5.4 216.7 19500 0.1 0 0.1 ... ... 0
0 ... ... 206.3 5.4 211.7 20000 0.1 0 0.1 ... ... 0
0 ... ... 201.3 5.4 206.7 20500 0.1 0 0.1 ... ... 0
0 ... ... 196.3 5.4 201.7 21000 0.1 0 0.1 ... ... 0
0 ... ... 191.3 5.4 196.7 21500 0.1 0 0.1 ... ... 0
0 ... ... 186.3 5.4 191.7 22000 0.1 0 0.1 ... ... 0
0 ... ... 181.3 5.4 186.7 22500 0.1 0 0.1 ... ... 0
0 ... ... 176.3 5.4 181.7 23000 0.1 0 0.1 ... ... 0
0 ... ... 171.3 5.4 176.7 23500 0.1 0 0.1 ... ... 0
0 ... ... 166.3 5.4 171.7 24000 0.1 0 0.1 ... ... 48
0 ... ... 161.3 5.4 166.7 24500 0.1 0 0.1 ... ... 0
0 ... ... 156.3 5.4 161.7 25000 0.1 0 0.1 ... ... 0
0 ... ... 151.3 5.4 156.7 25500 0.1 0 0.1 ... ... 0
0 ... ... 146.3 5.4 151.7 26000 0.1 0 0.1 ... ... 0
0 ... ... 141.3 5.4 146.7 26500 0.1 0 0.1 ... ... 0
0 ... ... 136.3 5.4 141.7 27000 0.1 0 0.1 ... ... 0
0 ... ... 131.3 5.4 136.7 27500 0.1 0 0.1 ... ... 0
0 ... ... 126.3 5.4 131.7 28000 0.1 0 0.1 ... ... 21
0 ... ... 121.3 5.4 126.7 28500 0.1 0 0.1 ... ... 0
0 ... ... 116.3 5.4 121.7 29000 0.1 0 0.1 ... ... 31
0 ... ... 111.3 5.4 116.7 29500 0.1 0 0.1 ... ... 0
0 ... ... 106.3 5.4 111.7 30000 0.1 0 0.1 ... ... 35
0 ... ... 101.3 5.4 106.7 30500 0.1 0 0.1 ... ... 19
0 ... ... 96.3 5.4 101.7 31000 0.1 0 0.1 ... ... 44
0 ... ... 91.3 5.4 96.7 31500 0.1 0 0.1 ... ... 0
0 ... ... 86.3 5.4 91.7 32000 0.1 0 0.1 ... ... 37
0 ... ... 81.3 5.4 86.7 32500 0.1 0 0.1 ... ... 0
0 ... ... 76.3 5.4 81.7 33000 0.1 0 0.1 ... ... 71
0 ... ... 71.3 5.4 76.7 33500 0.1 -0.1 0.1 ... ... 0
0 ... ... 66.3 5.4 71.7 34000 0.1 -0.1 0.1 ... ... 58
0 ... ... 61.4 5.4 66.7 34500 0.1 -0.1 0.2 ... ... 14
11 ... ... 56.4 5.3 61.7 35000 0.1 -0.1 0.2 ... ... 246
0 ... ... 51.5 5.3 56.8 35500 0.1 -0.1 0.2 ... ... 44
0 ... ... 46.5 5.3 51.8 36000 0.2 -0.2 0.3 ... ... 626
0 ... ... 41.7 5.2 46.9 36500 0.2 -0.2 0.4 ... ... 109
72 ... ... 36.8 5.2 42 37000 0.3 -0.3 0.6 ... ... 922
0 ... ... 32.1 5.1 37.1 37500 0.5 0.1 0.5 0.5 0.5 952
8 ... ... 27.5 4.8 32.3 38000 0.7 -0.6 1.3 1 0.8 965
1 ... ... 23.2 4.5 27.7 38500 1.3 0.3 1 1.3 1.2 1031
114 ... ... 19.1 4.1 23.2 39000 2 0.5 1.5 2.1 1.9 2349
453 ... ... 15.5 3.6 19 39500 3.1 0.8 2.3 3.1 2.9 1070
634 ... ... 12.3 3 15.2 40000 4.7 1.1 3.6 5 4.7 2669
1489 12.4 10.9 9.6 2.4 12 40500 7.2 2 5.3 7.2 7.1 898
944 7.3 7 9.3 -2 7.3 41000 9.5 1.9 7.6 9.5 9.5 1094
873 7.8 5.1 5.7 1.4 7.1 41500 12.1 1.7 10.4 12.1 12.1 365
2698 3.9 3.8 5.4 -1.6 3.8 42000 13.7 -4.3 18 13.9 13.9 596
637 2.8 2.8 4 -1.3 2.8 42500 17.3 -4.6 21.9 ... ... 1
1396 2.2 2 3 -1.1 2 43000 21.3 -4.9 26.1 ... ... 142
330 1.5 1.5 2.2 -0.8 1.5 43500 25.5 -5.1 30.5 ... ... 3
1082 1.9 1.1 1.7 -0.6 1.1 44000 29.9 -5.2 35 ... ... 96
155 0.9 0.8 1.2 -0.4 0.8 44500 34.5 -5.3 39.7 ... ... 0
821 ... ... 0.9 0.1 0.9 45000 39.2 -5.3 44.5 ... ... 1
301 ... ... 0.7 0.1 0.7 45500 43.9 -5.4 49.3 ... ... 0
383 0.6 0.6 0.5 0.1 0.6 46000 48.8 -5.4 54.1 ... ... 0
107 ... ... 0.5 0 0.5 46500 53.7 -5.4 59 ... ... 0
1482 0.4 0.3 0.4 -0.1 0.3 47000 58.6 -5.4 64 ... ... 5
150 0.2 0.2 0.3 -0.1 0.2 47500 63.5 -5.4 68.9 ... ... 0
419 ... ... 0.3 0 0.3 48000 68.5 -5.4 73.9 ... ... 0
33 ... ... 0.2 0 0.2 48500 73.4 -5.4 78.8 ... ... 0
127 ... ... 0.2 0 0.2 49000 78.4 -5.4 83.8 ... ... 0
0 ... ... 0.2 0 0.2 49500 83.4 -5.4 88.8 ... ... 0
145 ... ... 0.2 0 0.2 50000 88.4 -5.4 93.8 ... ... 13
100 ... ... 0.2 0 0.2 50500 93.4 -5.4 98.7 ... ... 0
59 ... ... 0.1 0 0.1 51000 98.3 -5.4 103.7 ... ... 0
46 ... ... 0.1 0 0.1 51500 103.3 -5.4 108.7 ... ... 0
30 ... ... 0.1 0 0.1 52000 108.3 -5.4 113.7 ... ... 5
34 ... ... 0.1 0 0.1 52500 113.3 -5.4 118.7 ... ... 0
60 ... ... 0.1 0 0.1 53000 118.3 -5.4 123.7 ... ... 0
6 ... ... 0.1 0 0.1 53500 123.3 -5.4 128.7 ... ... 0
7 ... ... 0.1 0.1 0.1 54000 128.3 -5.4 133.7 ... ... 0
18 ... ... 0.1 0 0.1 54500 133.3 -5.4 138.7 ... ... 0
98 ... ... 0.1 0 0.1 55000 138.3 -5.4 143.7 ... ... 11
0 ... ... 0.1 0 0.1 55500 143.3 -5.4 148.7 ... ... 0
0 ... ... 0.1 0 0.1 56000 148.3 -5.4 153.7 ... ... 0
0 ... ... 0.1 0 0.1 56500 153.3 -5.4 158.7 ... ... 0
9 ... ... 0.1 0 0.1 57000 158.3 -5.4 163.7 ... ... 0
0 ... ... 0.1 0 0.1 57500 163.3 -5.4 168.7 ... ... 0
0 ... ... 0.1 0 0.1 58000 168.3 -5.4 173.7 ... ... 0
0 ... ... 0.1 0 0.1 58500 173.3 -5.4 178.7 ... ... 0
0 ... ... 0.1 0 0.1 59000 178.3 -5.4 183.7 ... ... 0
0 ... ... 0.1 0 0.1 59500 183.3 -5.4 188.7 ... ... 0
15 ... ... 0.1 0 0.1 60000 188.3 -5.4 193.7 ... ... 0
1 ... ... 0.1 0 0.1 60500 193.3 -5.4 198.7 ... ... 0
10 ... ... 0.1 0 0.1 61000 198.3 -5.4 203.7 ... ... 0
0 ... ... 0.1 0 0.1 61500 203.3 -5.4 208.7 ... ... 0
109 ... ... 0.1 0 0.1 62000 208.3 -5.4 213.7 ... ... 0
10 ... ... 0.1 0 0.1 62500 213.3 -5.4 218.7 ... ... 0
0 ... ... 0.1 0 0.1 63000 218.3 -5.4 223.7 ... ... 0
0 ... ... 0.1 0 0.1 64000 228.3 -5.4 233.7 ... ... 0
0 ... ... 0.1 0 0.1 65000 238.3 -5.4 243.7 ... ... 0
30 ... ... 0.1 0 0.1 66000 248.3 -5.4 253.7 ... ... 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.