DairyVisor Data

Markets - Grains

Underlying Price: 424.6
Expiration Date: 04/23/21

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 272.4 9.7 282.1 14000 0.1 0 0.1 ... ... 0
0 ... ... 267.4 9.7 277.1 14500 0.1 0 0.1 ... ... 0
0 ... ... 262.4 9.7 272.1 15000 0.1 0 0.1 ... ... 0
0 ... ... 257.4 9.7 267.1 15500 0.1 0 0.1 ... ... 0
0 ... ... 252.4 9.7 262.1 16000 0.1 0 0.1 ... ... 0
0 ... ... 247.4 9.7 257.1 16500 0.1 0 0.1 ... ... 0
0 ... ... 242.4 9.7 252.1 17000 0.1 0 0.1 ... ... 0
0 ... ... 237.4 9.7 247.1 17500 0.1 0 0.1 ... ... 0
0 ... ... 232.4 9.7 242.1 18000 0.1 0 0.1 ... ... 0
0 ... ... 227.4 9.7 237.1 18500 0.1 0 0.1 ... ... 0
0 ... ... 222.4 9.7 232.1 19000 0.1 0 0.1 ... ... 0
0 ... ... 217.4 9.7 227.1 19500 0.1 0 0.1 ... ... 0
0 ... ... 212.4 9.7 222.1 20000 0.1 0 0.1 ... ... 0
0 ... ... 207.4 9.7 217.1 20500 0.1 0 0.1 ... ... 0
0 ... ... 202.4 9.7 212.1 21000 0.1 0 0.1 ... ... 0
0 ... ... 197.4 9.7 207.1 21500 0.1 0 0.1 ... ... 0
1 ... ... 192.4 9.7 202.1 22000 0.1 0 0.1 ... ... 0
0 ... ... 187.4 9.7 197.1 22500 0.1 0 0.1 ... ... 0
1 ... ... 182.4 9.7 192.1 23000 0.1 0 0.1 ... ... 0
0 ... ... 177.4 9.7 187.1 23500 0.1 0 0.1 ... ... 0
0 ... ... 172.4 9.7 182.1 24000 0.1 0 0.1 ... ... 45
0 ... ... 167.4 9.7 177.1 24500 0.1 0 0.1 ... ... 0
0 ... ... 162.4 9.7 172.1 25000 0.1 0 0.1 ... ... 161
0 ... ... 157.4 9.7 167.1 25500 0.1 0 0.1 ... ... 0
0 ... ... 152.4 9.7 162.1 26000 0.1 0 0.1 ... ... 340
0 ... ... 147.4 9.7 157.1 26500 0.1 0 0.1 ... ... 0
0 ... ... 142.4 9.7 152.1 27000 0.1 0 0.1 ... ... 761
0 ... ... 137.4 9.7 147.1 27500 0.1 0 0.1 ... ... 0
96 ... ... 132.4 9.7 142.1 28000 0.1 0 0.1 ... ... 1129
0 ... ... 127.4 9.7 137.1 28500 0.1 0 0.1 ... ... 0
159 ... ... 122.4 9.7 132.1 29000 0.1 0 0.1 ... ... 1418
0 ... ... 117.4 9.7 127.1 29500 0.1 0 0.1 ... ... 0
384 ... ... 112.4 9.7 122.1 30000 0.1 0 0.1 ... ... 495
9 ... ... 107.4 9.7 117.1 30500 0.1 0 0.1 ... ... 19
404 ... ... 102.4 9.7 112.1 31000 0.1 0 0.1 ... ... 1039
0 ... ... 97.4 9.7 107.1 31500 0.1 0 0.1 ... ... 9
14 ... ... 92.4 9.7 102.1 32000 0.1 0 0.1 ... ... 1339
0 ... ... 87.4 9.7 97.1 32500 0.1 0 0.1 ... ... 62
188 ... ... 82.4 9.7 92.1 33000 0.1 0 0.1 ... ... 226
0 ... ... 77.4 9.7 87.1 33500 0.1 0 0.1 ... ... 60
264 ... ... 72.4 9.7 82.1 34000 0.1 0 0.1 ... ... 547
4 ... ... 67.4 9.7 77.1 34500 0.1 0 0.1 ... ... 54
463 ... ... 62.4 9.7 72.1 35000 0.1 0 0.1 ... ... 1490
1 ... ... 57.4 9.7 67.1 35500 0.1 0 0.1 ... ... 108
511 ... ... 52.4 9.7 62.1 36000 0.1 0 0.1 ... ... 1295
3 ... ... 47.4 9.7 57.1 36500 0.1 0 0.1 ... ... 531
747 52 52 42.4 9.7 52.1 37000 0.1 0 0.1 ... ... 1602
5 ... ... 37.4 9.7 47.1 37500 0.1 0 0.1 ... ... 877
313 42 42 32.4 9.7 42.1 38000 0.1 0 0.1 ... ... 783
23 ... ... 27.4 9.7 37.1 38500 0.1 -0.1 0.1 ... ... 265
882 25 25 22.5 9.6 32.1 39000 0.1 -0.1 0.2 0.1 0.1 3681
59 ... ... 17.6 9.5 27.1 39500 0.1 -0.2 0.3 0.2 0.2 582
1864 22.5 15.1 12.7 9.4 22.1 40000 0.1 -0.4 0.4 0.3 0.1 1878
249 19.8 19.8 17.2 2.7 19.8 40500 0.2 -0.7 0.9 0.7 0.2 569
1561 9.8 8 12.4 -4.4 8 41000 0.1 -0.4 0.4 0.1 0.1 1798
899 5.2 5.2 8.1 -2.9 5.2 41500 0.1 -1 1.1 0.3 0.1 1180
2396 4.1 1.4 4.7 -0.6 4.1 42000 0.3 -2.4 2.7 2.8 0.2 1279
643 1.5 0.5 2.6 -1.4 1.2 42500 1.7 -3.9 5.6 2.1 1.7 545
1360 0.8 0.1 1.5 -1.4 0.1 43000 9.5 -8.6 18 11.7 11.7 630
436 0.5 0.1 0.9 -0.9 0.1 43500 13.9 -9 22.9 ... ... 195
2665 0.6 0.2 0.1 0.5 0.6 44000 18.6 -9.3 27.8 ... ... 634
250 0.4 0.3 0.1 0.3 0.4 44500 23.4 -9.4 32.8 ... ... 85
2495 0.3 0.1 0.1 0.2 0.3 45000 28.3 -9.5 37.8 ... ... 75
635 0.2 0.1 0.1 0.1 0.2 45500 33.2 -9.6 42.8 ... ... 58
1515 0.1 0.1 0.1 0.1 0.1 46000 38.1 -9.7 47.8 ... ... 95
347 ... ... 0.1 0 0.1 46500 43.1 -9.7 52.8 ... ... 16
1338 ... ... 0.1 0 0.1 47000 48.1 -9.7 57.8 ... ... 23
440 ... ... 0.1 0 0.1 47500 53.1 -9.7 62.8 ... ... 10
1831 ... ... 0.1 0 0.1 48000 58.1 -9.7 67.8 ... ... 19
614 ... ... 0.1 0 0.1 48500 63.1 -9.7 72.8 ... ... 30
449 ... ... 0.1 0 0.1 49000 68.1 -9.7 77.8 ... ... 7
272 ... ... 0.1 0 0.1 49500 73.1 -9.7 82.8 ... ... 12
1392 ... ... 0.1 0 0.1 50000 78.1 -9.7 87.8 ... ... 6
334 ... ... 0.1 0 0.1 50500 83.1 -9.7 92.8 ... ... 0
329 ... ... 0.1 0 0.1 51000 88.1 -9.7 97.8 ... ... 1
18 ... ... 0.1 0 0.1 51500 93.1 -9.7 102.8 ... ... 0
830 ... ... 0.1 0 0.1 52000 98.1 -9.7 107.8 ... ... 0
94 ... ... 0.1 0 0.1 52500 103.1 -9.7 112.8 ... ... 0
117 ... ... 0.1 0 0.1 53000 108.1 -9.7 117.8 ... ... 0
72 ... ... 0.1 0 0.1 53500 113.1 -9.7 122.8 ... ... 0
1203 ... ... 0.1 0 0.1 54000 118.1 -9.7 127.8 ... ... 0
37 ... ... 0.1 0 0.1 54500 123.1 -9.7 132.8 ... ... 5
1000 ... ... 0.1 0 0.1 55000 128.1 -9.7 137.8 ... ... 0
40 ... ... 0.1 0 0.1 55500 133.1 -9.7 142.8 ... ... 0
63 ... ... 0.1 0 0.1 56000 138.1 -9.7 147.8 ... ... 0
10 ... ... 0.1 0 0.1 56500 143.1 -9.7 152.8 ... ... 0
112 ... ... 0.1 0 0.1 57000 148.1 -9.7 157.8 ... ... 0
9 ... ... 0.1 0 0.1 57500 153.1 -9.7 162.8 ... ... 0
16 ... ... 0.1 0 0.1 58000 158.1 -9.7 167.8 ... ... 0
17 ... ... 0.1 0 0.1 58500 163.1 -9.7 172.8 ... ... 0
43 ... ... 0.1 0 0.1 59000 168.1 -9.7 177.8 ... ... 0
31 ... ... 0.1 0 0.1 59500 173.1 -9.7 182.8 ... ... 0
111 ... ... 0.1 0 0.1 60000 178.1 -9.7 187.8 ... ... 15

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.