DairyVisor Data

Markets - Grains

Underlying Price: 423.2
Expiration Date: 03/26/21

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 208.4 3.4 211.8 21000 0.1 0 0.1 ... ... 0
0 ... ... 203.4 3.4 206.8 21500 0.1 0 0.1 ... ... 0
0 ... ... 198.4 3.4 201.8 22000 0.1 0 0.1 ... ... 0
0 ... ... 193.4 3.4 196.8 22500 0.1 0 0.1 ... ... 0
0 ... ... 188.4 3.4 191.8 23000 0.1 0 0.1 ... ... 0
0 ... ... 183.4 3.4 186.8 23500 0.1 0 0.1 ... ... 0
0 ... ... 178.4 3.4 181.8 24000 0.1 0 0.1 ... ... 0
0 ... ... 173.4 3.4 176.8 24500 0.1 0 0.1 ... ... 0
0 ... ... 168.4 3.4 171.8 25000 0.1 0 0.1 ... ... 0
0 ... ... 163.4 3.4 166.8 25500 0.1 0 0.1 ... ... 0
0 ... ... 158.4 3.4 161.8 26000 0.1 0 0.1 ... ... 0
0 ... ... 153.4 3.4 156.8 26500 0.1 0 0.1 ... ... 0
0 ... ... 148.4 3.4 151.8 27000 0.1 0 0.1 ... ... 0
0 ... ... 143.4 3.4 146.8 27500 0.1 0 0.1 ... ... 0
0 ... ... 138.4 3.4 141.8 28000 0.1 0 0.1 ... ... 0
0 ... ... 133.4 3.4 136.8 28500 0.1 0 0.1 ... ... 0
0 ... ... 128.4 3.4 131.8 29000 0.1 0 0.1 ... ... 0
0 ... ... 123.4 3.4 126.8 29500 0.1 0 0.1 ... ... 0
0 ... ... 118.4 3.4 121.8 30000 0.1 0 0.1 ... ... 0
0 ... ... 113.4 3.4 116.8 30500 0.1 0 0.1 ... ... 0
0 ... ... 108.4 3.4 111.8 31000 0.1 0 0.1 ... ... 0
0 ... ... 103.4 3.4 106.8 31500 0.1 0 0.1 ... ... 0
0 ... ... 98.4 3.4 101.8 32000 0.1 0 0.1 ... ... 0
0 ... ... 93.4 3.4 96.8 32500 0.1 0 0.1 ... ... 0
0 ... ... 88.4 3.4 91.8 33000 0.1 0 0.1 ... ... 0
0 ... ... 83.4 3.4 86.8 33500 0.1 -0.1 0.1 ... ... 0
0 ... ... 78.4 3.4 81.8 34000 0.1 -0.1 0.1 ... ... 39
0 ... ... 73.4 3.4 76.8 34500 0.1 -0.1 0.1 0.1 0.1 0
0 ... ... 68.5 3.4 71.8 35000 0.1 -0.1 0.2 ... ... 0
0 ... ... 63.5 3.4 66.8 35500 0.1 -0.1 0.2 ... ... 0
0 ... ... 58.5 3.4 61.9 36000 0.2 -0.1 0.2 ... ... 304
0 ... ... 53.6 3.4 56.9 36500 0.2 -0.1 0.3 ... ... 71
0 ... ... 48.6 3.4 52 37000 0.3 -0.1 0.3 ... ... 60
0 ... ... 43.7 3.3 47 37500 0.3 -0.1 0.4 ... ... 125
0 ... ... 38.9 3.2 42.1 38000 0.4 -0.2 0.6 0.5 0.5 107
0 ... ... 34.2 3.2 37.3 38500 0.6 -0.3 0.9 0.8 0.8 38
0 ... ... 29.5 3.2 32.6 39000 0.9 -0.3 1.2 ... ... 122
2 24.9 24.9 24.9 3.1 28 39500 1.3 -0.4 1.6 ... ... 192
3 23 23 20.7 2.9 23.5 40000 1.8 -0.6 2.4 3 1.8 541
31 19.1 17.7 16.8 2.5 19.3 40500 2.6 -0.9 3.5 ... ... 129
10 16 16 13.4 2.1 15.5 41000 3.8 -1.3 5.1 5.9 3.5 840
4 9.1 9.1 10.4 1.8 12.2 41500 5.5 -1.7 7.1 8.4 8.4 192
106 9 9 8.1 1.4 9.4 42000 7.7 -2.1 9.8 9 8.1 1368
151 6.9 6 6.2 1.1 7.2 42500 10.5 -2.4 12.9 ... ... 363
2311 5.1 5 4.7 0.7 5.4 43000 13.7 -2.7 16.4 ... ... 487
161 ... ... 3.6 0.5 4.1 43500 17.4 -2.9 20.3 17.9 17.9 6
538 2.7 2.2 2.7 0.4 3.1 44000 21.4 -3 24.4 ... ... 6
112 2 2 2 0.4 2.3 44500 25.6 -3.1 28.7 29 29 11
595 1.6 1.5 1.5 0.3 1.8 45000 30.1 -3.1 33.2 ... ... 28
42 1.2 1.2 1.1 0.2 1.3 45500 34.6 -3.2 37.8 ... ... 6
638 1 0.7 0.9 0.1 1 46000 39.3 -3.3 42.6 ... ... 12
59 ... ... 0.7 0.1 0.8 46500 44.1 -3.3 47.4 ... ... 3
358 ... ... 0.6 0 0.6 47000 48.9 -3.4 52.3 ... ... 10
113 ... ... 0.5 0 0.5 47500 53.8 -3.4 57.2 ... ... 0
59 0.4 0.4 0.4 0 0.4 48000 58.7 -3.4 62.1 ... ... 0
86 ... ... 0.4 0 0.4 48500 63.7 -3.4 67.1 ... ... 0
44 0.4 0.4 0.3 0 0.3 49000 68.6 -3.4 72 ... ... 0
15 ... ... 0.3 0 0.3 49500 73.6 -3.4 77 ... ... 0
106 0.3 0.3 0.2 0 0.2 50000 78.5 -3.4 81.9 ... ... 0
8 ... ... 0.2 0.1 0.2 50500 83.5 -3.4 86.9 ... ... 0
26 ... ... 0.2 0 0.2 51000 88.5 -3.4 91.9 ... ... 0
9 ... ... 0.2 0 0.2 51500 93.5 -3.4 96.9 ... ... 0
7 ... ... 0.1 0 0.1 52000 98.4 -3.4 101.8 ... ... 0
50 ... ... 0.1 0 0.1 52500 103.4 -3.4 106.8 ... ... 0
14 ... ... 0.1 0 0.1 53000 108.4 -3.4 111.8 ... ... 0
0 ... ... 0.1 0 0.1 53500 113.4 -3.4 116.8 ... ... 0
0 ... ... 0.1 0.1 0.1 54000 118.4 -3.4 121.8 ... ... 0
0 ... ... 0.1 0 0.1 54500 123.4 -3.4 126.8 ... ... 0
0 ... ... 0.1 0 0.1 55000 128.4 -3.4 131.8 ... ... 0
0 ... ... 0.1 0 0.1 55500 133.4 -3.4 136.8 ... ... 0
0 ... ... 0.1 0 0.1 56000 138.4 -3.4 141.8 ... ... 0
0 ... ... 0.1 0 0.1 56500 143.4 -3.4 146.8 ... ... 0
50 ... ... 0.1 0 0.1 57000 148.4 -3.4 151.8 ... ... 0
0 ... ... 0.1 0 0.1 57500 153.4 -3.4 156.8 ... ... 0
0 ... ... 0.1 0 0.1 58000 158.4 -3.4 161.8 ... ... 0
50 ... ... 0.1 0 0.1 58500 163.4 -3.4 166.8 ... ... 0
0 ... ... 0.1 0 0.1 59000 168.4 -3.4 171.8 ... ... 0
61 ... ... 0.1 0 0.1 59500 173.4 -3.4 176.8 ... ... 0
32 ... ... 0.1 0 0.1 60000 178.4 -3.4 181.8 ... ... 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.