DairyVisor Data

Markets - Grains

Underlying Price: 62.47
Expiration Date: 04/23/21

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
49.16 ... ... 46.70 2.33 49.03 13500 0.01 0 0.01 ... ... 0.025
48.66 ... ... 46.20 2.33 48.53 14000 0.01 0 0.01 ... ... 0.025
48.16 ... ... 45.70 2.33 48.03 14500 0.01 0 0.01 ... ... 0.025
47.66 ... ... 45.20 2.33 47.53 15000 0.01 0 0.01 ... ... 0.025
47.16 ... ... 44.70 2.33 47.03 15500 0.01 0 0.01 ... ... 0.025
46.66 ... ... 44.20 2.33 46.53 16000 0.01 0 0.01 ... ... 0.025
46.16 ... ... 43.70 2.33 46.03 16500 0.01 0 0.01 ... ... 0.025
45.66 ... ... 43.20 2.33 45.53 17000 0.01 0 0.01 ... ... 0.025
45.16 ... ... 42.70 2.33 45.03 17500 0.01 0 0.01 ... ... 0.025
44.66 ... ... 42.20 2.33 44.53 18000 0.01 0 0.01 ... ... 0.025
44.16 ... ... 41.70 2.33 44.03 18500 0.01 0 0.01 ... ... 0.025
43.66 ... ... 41.20 2.33 43.53 19000 0.01 0 0.01 ... ... 0.025
43.16 ... ... 40.70 2.33 43.03 19500 0.01 0 0.01 ... ... 0.025
42.66 ... ... 40.20 2.33 42.53 20000 0.01 0 0.01 ... ... 0.025
42.16 ... ... 39.70 2.33 42.03 20500 0.01 0 0.01 ... ... 0.025
41.66 ... ... 39.20 2.33 41.53 21000 0.01 0 0.01 ... ... 0.025
41.16 ... ... 38.70 2.33 41.03 21500 0.01 0 0.01 ... ... 0.025
40.66 ... ... 38.20 2.33 40.53 22000 0.01 0 0.01 ... ... 0.025
40.16 ... ... 37.70 2.33 40.03 22500 0.01 0 0.01 ... ... 0.025
39.66 ... ... 37.20 2.33 39.53 23000 0.01 0 0.01 ... ... 0.025
39.16 ... ... 36.70 2.33 39.03 23500 0.01 0 0.01 ... ... 0.025
38.66 ... ... 36.20 2.33 38.53 24000 0.01 0 0.01 ... ... 0.025
38.16 ... ... 35.70 2.33 38.03 24500 0.01 0 0.01 ... ... 0.025
37.66 ... ... 35.20 2.33 37.53 25000 0.01 0 0.01 ... ... 0.025
37.16 ... ... 34.70 2.33 37.03 25500 0.01 0 0.01 ... ... 0.025
36.66 ... ... 34.20 2.33 36.53 26000 0.01 0 0.01 ... ... 0.025
36.16 ... ... 33.70 2.33 36.03 26500 0.01 0 0.01 ... ... 0.025
35.66 ... ... 33.20 2.33 35.53 27000 0.01 0 0.01 ... ... 0.025
35.16 ... ... 32.70 2.33 35.03 27500 0.01 0 0.01 ... ... 0.025
34.66 ... ... 32.20 2.33 34.53 28000 0.01 0 0.01 ... ... 0.025
34.16 ... ... 31.70 2.33 34.03 28500 0.01 0 0.01 ... ... 0.025
33.66 ... ... 31.20 2.33 33.53 29000 0.01 0 0.01 ... ... 0.025
33.16 ... ... 30.70 2.33 33.03 29500 0.01 0 0.01 ... ... 0.025
32.66 ... ... 30.20 2.33 32.53 30000 0.01 0 0.01 ... ... 0.025
32.16 ... ... 29.70 2.33 32.03 30500 0.01 0 0.01 ... ... 0.025
31.66 ... ... 29.20 2.33 31.53 31000 0.01 0 0.01 ... ... 0.025
31.16 ... ... 28.70 2.33 31.03 31500 0.01 0 0.01 ... ... 0.025
30.66 ... ... 28.20 2.33 30.53 32000 0.01 0 0.01 ... ... 0.025
30.16 ... ... 27.70 2.33 30.03 32500 0.01 0 0.01 ... ... 0.025
29.66 ... ... 27.20 2.33 29.53 33000 0.01 0 0.01 ... ... 0.025
29.16 ... ... 26.70 2.33 29.03 33500 0.01 0 0.01 ... ... 0.025
28.66 ... ... 26.20 2.33 28.53 34000 0.01 0 0.01 ... ... 0.025
28.16 ... ... 25.70 2.33 28.03 34500 0.01 0 0.01 ... ... 0.025
27.66 ... ... 25.20 2.33 27.53 35000 0.01 0 0.01 ... ... 0.025
27.16 ... ... 24.70 2.33 27.03 35500 0.01 0 0.01 ... ... 0.025
26.66 ... ... 24.20 2.33 26.53 36000 0.01 0 0.01 ... ... 0.025
26.16 ... ... 23.70 2.33 26.03 36500 0.01 0 0.01 ... ... 0.025
25.66 ... ... 23.20 2.33 25.53 37000 0.01 0 0.01 ... ... 0.025
25.16 ... ... 22.70 2.33 25.03 37500 0.01 0 0.01 ... ... 0.025
24.66 ... ... 22.20 2.33 24.53 38000 0.01 0 0.01 ... ... 0.025
24.16 ... ... 21.70 2.33 24.03 38500 0.01 0 0.01 ... ... 0.025
23.66 ... ... 21.20 2.33 23.53 39000 0.01 0 0.01 ... ... 0.025
23.16 ... ... 20.70 2.33 23.03 39500 0.01 0 0.01 ... ... 0.025
22.66 ... ... 20.20 2.33 22.53 40000 0.01 0 0.01 ... ... 0.025
22.16 ... ... 19.70 2.33 22.03 40500 0.01 0 0.01 ... ... 0
21.66 ... ... 19.20 2.33 21.53 41000 0.01 0 0.01 ... ... 0.025
21.16 ... ... 18.70 2.33 21.03 41500 0.01 0 0.01 ... ... 0.025
20.66 ... ... 18.20 2.33 20.53 42000 0.01 0 0.01 ... ... 0.025
20.16 ... ... 17.70 2.33 20.03 42500 0.01 0 0.01 ... ... 0.025
19.66 ... ... 17.20 2.33 19.53 43000 0.01 0 0.01 ... ... 0.025
19.16 ... ... 16.70 2.33 19.03 43500 0.01 0 0.01 ... ... 0.025
18.66 ... ... 16.20 2.33 18.53 44000 0.01 0 0.01 ... ... 0.025
18.16 ... ... 15.70 2.33 18.03 44500 0.01 0 0.01 ... ... 0.025
17.66 ... ... 15.20 2.33 17.53 45000 0.01 0 0.01 ... ... 0.005
17.16 ... ... 14.70 2.33 17.03 45500 0.01 0 0.01 ... ... 0.025
16.66 ... ... 14.20 2.33 16.53 46000 0.01 0 0.01 ... ... 0.025
16.16 ... ... 13.70 2.33 16.03 46500 0.01 0 0.01 ... ... 0.025
15.66 ... ... 13.20 2.33 15.53 47000 0.01 0 0.01 ... ... 0.01
15.16 ... ... 12.70 2.33 15.03 47500 0.01 0 0.01 ... ... 0.03
14.66 ... ... 12.20 2.33 14.53 48000 0.01 0 0.01 ... ... 0.005
14.16 ... ... 11.70 2.33 14.03 48500 0.01 0 0.01 ... ... 0.005
13.66 14 14 13.53 0.48 14 49000 0.01 0 0.01 ... ... 0.005
13.16 ... ... 10.70 2.33 13.03 49500 0.01 0 0.01 ... ... 0.005
12.66 12.76 12.76 10.20 2.33 12.53 50000 0.01 0 0.01 ... ... 0.005
12.16 ... ... 9.70 2.33 12.03 50500 0.01 0 0.01 ... ... 0.005
11.66 ... ... 9.20 2.33 11.53 51000 0.01 0 0.01 ... ... 0.01
11.16 ... ... 8.70 2.33 11.03 51500 0.01 0 0.01 ... ... 0.01
10.66 ... ... 8.20 2.33 10.53 52000 0.01 0 0.01 ... ... 0.01
10.16 ... ... 7.70 2.33 10.03 52500 0.01 0 0.01 ... ... 0.01
9.66 9.32 9.10 9.53 -0.26 9.27 53000 0.01 0 0.01 ... ... 0.01
9.16 ... ... 6.70 2.33 9.03 53500 0.01 0 0.01 ... ... 0.01
8.66 ... ... 6.20 2.33 8.53 54000 0.01 0 0.01 ... ... 0.01
8.16 ... ... 5.70 2.33 8.03 54500 0.01 0 0.01 ... ... 0.01
7.66 ... ... 5.20 2.33 7.53 55000 0.01 0 0.01 ... ... 0.01
7.16 6.50 6.50 7.03 -0.53 6.50 55500 0.01 0 0.01 ... ... 0.01
6.66 6.26 6.15 6.53 -0.27 6.26 56000 0.01 -0.01 0.02 ... ... 0.01
6.16 6.39 6.26 3.72 2.31 6.03 56500 0.01 -0.03 0.03 ... ... 0.01
5.66 4.96 4.96 5.53 -0.57 4.96 57000 0.01 -0.05 0.06 ... ... 0.01
5.16 ... ... 2.79 2.24 5.03 57500 0.01 -0.10 0.10 ... ... 0.005
4.66 4.50 3.97 4.53 -0.56 3.97 58000 0.01 -0.18 0.18 ... ... 0.005
4.16 ... ... 2 2.03 4.03 58500 0.01 -0.31 0.31 ... ... 0.005
3.66 3.63 3.29 3.53 -0.25 3.29 59000 0.01 -0.01 0.01 0.01 0.01 0.005
3.155 3.27 2.31 1.40 1.66 3.05 59500 0.03 -0.68 0.71 0.61 0.51 0.005
2.655 2.56 1.80 2.59 -0.17 2.42 60000 0.01 -0.06 0.07 0.01 0.01 0.005
2.16 2.29 2.29 0.92 1.24 2.16 60500 0.14 -1.09 1.23 0.44 0.40 0.005
1.68 1.76 0.75 1.76 -0.48 1.28 61000 0.01 -0.23 0.24 0.04 0.01 0.01
1.08 ... ... 0.56 0.85 1.41 61500 0.04 -0.35 0.39 0.11 0.04 0.015
0.585 1.11 1.11 1.09 0.02 1.11 62000 0.02 -0.55 0.57 0.30 0.02 0.08
0.27 0.55 0.13 0.82 -0.58 0.24 62500 0.38 -0.42 0.80 0.40 0.38 0.3
0.105 0.40 0.03 0.59 -0.47 0.12 63000 0.65 -0.42 1.07 0.65 0.40 0.645
0.035 0.04 0.04 0.42 -0.39 0.04 63500 1.40 -2.08 3.48 ... ... 1.13
0.015 0.19 0.19 0.13 0.17 0.30 64000 1.78 -2.16 3.94 ... ... 1.615
0.005 0.14 0.14 0.09 0.11 0.20 64500 2.18 -2.22 4.40 ... ... 2.215
0.005 0.01 0.01 0.13 -0.12 0.01 65000 2.61 -2.27 4.87 ... ... 2.715
0.005 0.05 0.05 0.04 0.04 0.08 65500 3.06 -2.30 5.35 ... ... 3.215
0.005 ... ... 0.03 0.02 0.04 66000 3.52 -2.32 5.84 ... ... 3.715
0.005 ... ... 0.02 0.01 0.02 66500 4.15 0.15 4 4.15 4.15 4.22
0.005 ... ... 0.01 0 0.01 67000 4.65 0.16 4.49 4.65 4.65 4.72
0.005 ... ... 0.01 0 0.01 67500 4.99 -2.33 7.32 ... ... 5.23
0.005 ... ... 0.01 0 0.01 68000 5.49 -2.33 7.82 ... ... 5.73
0.005 ... ... 0.01 0 0.01 68500 5.99 -2.33 8.32 ... ... 6.23
0.01 ... ... 0.01 0 0.01 69000 6.49 -2.33 8.82 ... ... 6.73
0.01 ... ... 0.01 0 0.01 69500 6.99 -2.33 9.32 ... ... 7.23
0.035 ... ... 0.01 0 0.01 70000 7.49 -2.33 9.82 ... ... 7.73
0.03 ... ... 0.01 0 0.01 70500 7.99 -2.33 10.32 ... ... 8.23
0.03 ... ... 0.01 0 0.01 71000 8.49 -2.33 10.82 ... ... 8.73
0.03 ... ... 0.01 0 0.01 71500 8.99 -2.33 11.32 ... ... 9.23
0.03 ... ... 0.01 0 0.01 72000 9.49 -2.33 11.82 ... ... 9.73
0.03 ... ... 0.01 0 0.01 72500 9.99 -2.33 12.32 ... ... 10.23
0.03 ... ... 0.01 0 0.01 73000 10.49 -2.33 12.82 ... ... 10.73
0.03 ... ... 0.01 0 0.01 73500 10.99 -2.33 13.32 ... ... 11.23
0.03 ... ... 0.01 0 0.01 74000 11.49 -2.33 13.82 ... ... 11.73
0.03 ... ... 0.01 0 0.01 74500 11.99 -2.33 14.32 ... ... 12.23
0.03 ... ... 0.01 0 0.01 75000 12.49 -2.33 14.82 ... ... 12.73
0.03 ... ... 0.01 0 0.01 75500 12.99 -2.33 15.32 ... ... 13.23
0.03 ... ... 0.01 0 0.01 76000 13.49 -2.33 15.82 ... ... 13.73
0.03 ... ... 0.01 0 0.01 76500 13.99 -2.33 16.32 ... ... 14.23
0.03 ... ... 0.01 0 0.01 77000 14.49 -2.33 16.82 ... ... 14.73
0.03 ... ... 0.01 0 0.01 77500 14.99 -2.33 17.32 ... ... 15.23
0.03 ... ... 0.01 0 0.01 78000 15.49 -2.33 17.82 ... ... 15.73
0.03 ... ... 0.01 0 0.01 78500 15.99 -2.33 18.32 ... ... 16.23
0.03 ... ... 0.01 0 0.01 79000 16.49 -2.33 18.82 ... ... 16.73
0.03 ... ... 0.01 0 0.01 79500 16.99 -2.33 19.32 ... ... 17.23
0.03 ... ... 0.01 0 0.01 80000 17.49 -2.33 19.82 ... ... 17.73
0.03 ... ... 0.01 0 0.01 80500 17.99 -2.33 20.32 ... ... 18.23
0.03 ... ... 0.01 0 0.01 81000 18.49 -2.33 20.82 ... ... 18.73
0.03 ... ... 0.01 0 0.01 81500 18.99 -2.33 21.32 ... ... 19.23
0.03 ... ... 0.01 0 0.01 82000 19.49 -2.33 21.82 ... ... 19.73
0.03 ... ... 0.01 0 0.01 82500 19.99 -2.33 22.32 ... ... 20.23
0.03 ... ... 0.01 0 0.01 83000 20.49 -2.33 22.82 ... ... 20.73
0.025 ... ... 0.01 0 0.01 83500 20.99 -2.33 23.32 ... ... 21.23
0.025 ... ... 0.01 0 0.01 84000 21.49 -2.33 23.82 ... ... 21.73
0.025 ... ... 0.01 0 0.01 84500 21.99 -2.33 24.32 ... ... 22.23
0.025 ... ... 0.01 0 0.01 85000 22.49 -2.33 24.82 ... ... 22.73
0.025 ... ... 0.01 0 0.01 85500 22.99 -2.33 25.32 ... ... 23.23
0.025 ... ... 0.01 0 0.01 86000 23.49 -2.33 25.82 ... ... 23.73
0.025 ... ... 0.01 0 0.01 86500 23.99 -2.33 26.32 ... ... 24.23
0.025 ... ... 0.01 0 0.01 87000 24.49 -2.33 26.82 ... ... 24.73
0.025 ... ... 0.01 0 0.01 87500 24.99 -2.33 27.32 ... ... 25.23
0.025 ... ... ... ... 0.01 88000 25.49 ... ... ... ... 25.73
0.025 ... ... ... ... 0.01 88500 25.99 ... ... ... ... 26.23
0.025 ... ... ... ... 0.01 89000 26.49 ... ... ... ... 26.73
0.025 ... ... ... ... 0.01 89500 26.99 ... ... ... ... 27.23
0.025 ... ... ... ... 0.01 90000 27.49 ... ... ... ... 27.73
0.025 ... ... ... ... ... 90500 ... ... ... ... ... 28.23
0.025 ... ... ... ... ... 91000 ... ... ... ... ... 28.73
0.025 ... ... ... ... ... 91500 ... ... ... ... ... 29.23
0.025 ... ... ... ... ... 92000 ... ... ... ... ... 29.73
0.025 ... ... ... ... ... 92500 ... ... ... ... ... 30.23
0.025 ... ... ... ... ... 93000 ... ... ... ... ... 30.73
0.025 ... ... ... ... ... 93500 ... ... ... ... ... 31.23

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.