DairyVisor Data

Markets - Grains

Underlying Price: 400.5
Expiration Date: 02/18/22

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 237.1 8.5 245.6 15500 0.1 0 0.1 ... ... 0
0 ... ... 232.1 8.5 240.6 16000 0.1 0 0.1 ... ... 0
0 ... ... 227.1 8.5 235.6 16500 0.1 0 0.1 ... ... 0
0 ... ... 222.1 8.5 230.6 17000 0.1 0 0.1 ... ... 0
0 ... ... 217.1 8.5 225.6 17500 0.1 0 0.1 ... ... 0
0 ... ... 212.1 8.5 220.6 18000 0.1 0 0.1 ... ... 0
0 ... ... 207.1 8.5 215.6 18500 0.1 0 0.1 ... ... 0
0 ... ... 202.1 8.5 210.6 19000 0.1 0 0.1 ... ... 0
0 ... ... 197.1 8.5 205.6 19500 0.1 0 0.1 ... ... 0
0 ... ... 192.1 8.5 200.6 20000 0.1 0 0.1 ... ... 0
0 ... ... 187.1 8.5 195.6 20500 0.1 0 0.1 ... ... 0
0 ... ... 182.1 8.5 190.6 21000 0.1 0 0.1 ... ... 0
0 ... ... 177.1 8.5 185.6 21500 0.1 0 0.1 ... ... 0
0 ... ... 172.1 8.5 180.6 22000 0.1 0 0.1 ... ... 17
0 ... ... 167.1 8.5 175.6 22500 0.1 0 0.1 ... ... 30
0 ... ... 162.1 8.5 170.6 23000 0.1 0 0.1 ... ... 42
0 ... ... 157.1 8.5 165.6 23500 0.1 0 0.1 ... ... 0
0 ... ... 152.1 8.5 160.6 24000 0.1 0 0.1 ... ... 62
0 ... ... 147.1 8.5 155.6 24500 0.1 0 0.1 ... ... 0
0 ... ... 142.1 8.5 150.6 25000 0.1 0 0.1 ... ... 0
0 ... ... 137.1 8.5 145.6 25500 0.1 0 0.1 ... ... 0
0 ... ... 132.1 8.5 140.6 26000 0.1 0 0.1 ... ... 44
0 ... ... 127.1 8.5 135.6 26500 0.1 0 0.1 ... ... 29
0 ... ... 122.1 8.5 130.6 27000 0.1 0 0.1 ... ... 47
0 ... ... 117.1 8.5 125.6 27500 0.1 0 0.1 ... ... 83
0 ... ... 112.1 8.5 120.6 28000 0.1 0 0.1 ... ... 227
1 ... ... 107.1 8.5 115.6 28500 0.1 0 0.1 ... ... 39
2 ... ... 102.1 8.5 110.6 29000 0.1 0 0.1 ... ... 320
0 ... ... 97.1 8.5 105.6 29500 0.1 0 0.1 ... ... 100
23 ... ... 92.1 8.5 100.6 30000 0.1 0 0.1 ... ... 988
1 ... ... 87.1 8.5 95.6 30500 0.1 0 0.1 ... ... 58
0 ... ... 82.1 8.5 90.6 31000 0.1 0 0.1 ... ... 1364
1 ... ... 77.1 8.5 85.6 31500 0.1 0 0.1 ... ... 205
237 ... ... 72.1 8.5 80.6 32000 0.1 0 0.1 0.1 0.1 1428
69 ... ... 67.1 8.5 75.6 32500 0.1 -0.1 0.1 ... ... 676
981 ... ... 62.1 8.5 70.6 33000 0.1 -0.1 0.1 0.1 0.1 1891
219 ... ... 57.2 8.4 65.6 33500 0.1 -0.1 0.2 ... ... 303
2700 ... ... 52.2 8.4 60.6 34000 0.1 -0.1 0.2 0.2 0.1 1583
93 ... ... 47.3 8.4 55.6 34500 0.2 -0.1 0.3 ... ... 373
2142 52.8 50.5 42.4 8.3 50.7 35000 0.2 -0.2 0.4 0.2 0.2 3336
229 45.4 39.3 37.5 8.3 45.8 35500 0.3 -0.3 0.5 ... ... 560
2681 41.5 40.4 32.8 8.1 40.9 36000 0.4 -0.4 0.8 0.6 0.6 2285
393 38 31.1 28.2 7.9 36.1 36500 0.6 -0.6 1.2 0.6 0.6 726
2012 25.3 23.9 23.9 7.6 31.4 37000 0.9 -1 1.9 0.9 0.8 2315
772 26.4 26.4 19.9 7.1 26.9 37500 1.4 -1.5 2.9 2.7 1.5 1758
2127 24.4 16.4 16.4 6.4 22.8 38000 2.3 -2.1 4.4 4.1 2 2713
205 16.2 14.1 13.3 5.7 19 38500 3.5 -2.8 6.3 5.9 4.9 1120
1198 ... ... 10.6 5 15.6 39000 5.1 -3.5 8.6 8.7 4.5 2855
275 13.3 8.4 8.4 4.4 12.7 39500 7.2 -4.2 11.4 10.2 7 874
4793 10.1 5.5 6.5 3.7 10.2 40000 9.7 -4.8 14.5 13.5 9.6 2812
850 8.8 4.3 5 3.1 8.1 40500 12.6 -5.4 18 ... ... 231
3812 7.1 3.1 3.8 2.6 6.4 41000 15.9 -6 21.8 15.1 15 617
1439 5.2 2.7 2.9 2 4.9 41500 19.4 -6.5 25.9 ... ... 186
2112 4.3 2.5 2.2 1.6 3.8 42000 23.3 -6.9 30.2 23.5 23.3 179
1393 3 1.6 1.7 1.2 2.8 42500 27.3 -7.4 34.7 ... ... 112
2500 2.4 1.2 1.3 0.8 2.1 43000 31.6 -7.7 39.3 37.5 37.5 32
336 1.7 1.3 1 0.6 1.6 43500 36.1 -7.9 44 ... ... 9
1551 1.4 1 0.8 0.4 1.2 44000 40.7 -8.1 48.8 46.9 46.9 15
100 1 0.9 0.7 0.3 1 44500 45.5 -8.2 53.7 ... ... 14
2133 0.9 0.8 0.5 0.3 0.8 45000 50.3 -8.3 58.5 57.9 50.2 26
65 ... ... 0.5 0.2 0.6 45500 55.1 -8.3 63.4 62 55 16
1771 0.6 0.5 0.4 0.2 0.5 46000 60 -8.4 68.4 66.6 66.4 10
289 ... ... 0.3 0.1 0.4 46500 64.9 -8.4 73.3 64.8 64.8 15
265 ... ... 0.3 0.1 0.4 47000 69.9 -8.4 78.3 ... ... 8
196 ... ... 0.2 0.1 0.3 47500 74.8 -8.4 83.2 81.5 81.5 6
349 0.3 0.3 0.2 0.1 0.3 48000 79.8 -8.5 88.2 80.1 80.1 7
505 ... ... 0.2 0.1 0.2 48500 84.7 -8.5 93.2 85.5 85.5 4
164 ... ... 0.2 0.1 0.2 49000 89.7 -8.5 98.2 ... ... 2
107 ... ... 0.2 0 0.2 49500 94.7 -8.5 103.2 ... ... 1
348 ... ... 0.1 0.1 0.2 50000 99.7 -8.5 108.1 ... ... 1
49 ... ... 0.1 0.1 0.2 50500 104.7 -8.5 113.1 ... ... 2
55 ... ... 0.1 0 0.1 51000 109.6 -8.5 118.1 ... ... 0
50 ... ... 0.1 0 0.1 51500 114.6 -8.5 123.1 ... ... 2
57 ... ... 0.1 0 0.1 52000 119.6 -8.5 128.1 ... ... 1
0 ... ... 0.1 0 0.1 52500 124.6 -8.5 133.1 ... ... 2
0 ... ... 0.1 0 0.1 53000 129.6 -8.5 138.1 ... ... 0
10 ... ... 0.1 0 0.1 53500 134.6 -8.5 143.1 ... ... 0
43 ... ... 0.1 0 0.1 54000 139.6 -8.5 148.1 ... ... 2
0 ... ... 0.1 0 0.1 54500 144.6 -8.5 153.1 ... ... 0
113 ... ... 0.1 0 0.1 55000 149.6 -8.5 158.1 ... ... 0
0 ... ... 0.1 0 0.1 55500 154.6 -8.5 163.1 ... ... 0
25 ... ... 0.1 0 0.1 56000 159.6 -8.5 168.1 ... ... 1
50 ... ... 0.1 0 0.1 56500 164.6 -8.5 173.1 ... ... 1
129 ... ... 0.1 0 0.1 57000 169.6 -8.5 178.1 ... ... 0
18 ... ... 0.1 0 0.1 57500 174.6 -8.5 183.1 ... ... 0
1 ... ... 0.1 0 0.1 58000 179.6 -8.5 188.1 ... ... 0
0 ... ... 0.1 0 0.1 58500 184.6 -8.5 193.1 ... ... 0
96 ... ... 0.1 0 0.1 59000 189.6 -8.5 198.1 ... ... 0
0 ... ... 0.1 0 0.1 59500 194.6 -8.5 203.1 ... ... 0
40 ... ... 0.1 0 0.1 60000 199.6 -8.5 208.1 ... ... 0
0 ... ... 0.1 0 0.1 60500 204.6 -8.5 213.1 ... ... 0
0 ... ... 0.1 0 0.1 61000 209.6 -8.5 218.1 ... ... 0
0 ... ... 0.1 0 0.1 61500 214.6 -8.5 223.1 ... ... 0
0 ... ... 0.1 0 0.1 62000 219.6 -8.5 228.1 ... ... 0
0 ... ... 0.1 0 0.1 62500 224.6 -8.5 233.1 ... ... 0
0 ... ... 0.1 0 0.1 63000 229.6 -8.5 238.1 ... ... 0
0 ... ... 0.1 0 0.1 63500 234.6 -8.5 243.1 ... ... 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.