DairyVisor Data

Markets - Grains

Underlying Price: 62.62
Expiration Date: 04/23/21

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
119 ... ... 46.70 2.33 49.03 13500 0.01 0 0.01 ... ... 837
119 ... ... 46.20 2.33 48.53 14000 0.01 0 0.01 ... ... 837
119 ... ... 45.70 2.33 48.03 14500 0.01 0 0.01 ... ... 837
119 ... ... 45.20 2.33 47.53 15000 0.01 0 0.01 ... ... 837
119 ... ... 44.70 2.33 47.03 15500 0.01 0 0.01 ... ... 837
119 ... ... 44.20 2.33 46.53 16000 0.01 0 0.01 ... ... 837
119 ... ... 43.70 2.33 46.03 16500 0.01 0 0.01 ... ... 837
119 ... ... 43.20 2.33 45.53 17000 0.01 0 0.01 ... ... 837
119 ... ... 42.70 2.33 45.03 17500 0.01 0 0.01 ... ... 837
119 ... ... 42.20 2.33 44.53 18000 0.01 0 0.01 ... ... 837
119 ... ... 41.70 2.33 44.03 18500 0.01 0 0.01 ... ... 837
119 ... ... 41.20 2.33 43.53 19000 0.01 0 0.01 ... ... 837
119 ... ... 40.70 2.33 43.03 19500 0.01 0 0.01 ... ... 837
119 ... ... 40.20 2.33 42.53 20000 0.01 0 0.01 ... ... 837
119 ... ... 39.70 2.33 42.03 20500 0.01 0 0.01 ... ... 837
119 ... ... 39.20 2.33 41.53 21000 0.01 0 0.01 ... ... 837
119 ... ... 38.70 2.33 41.03 21500 0.01 0 0.01 ... ... 837
119 ... ... 38.20 2.33 40.53 22000 0.01 0 0.01 ... ... 837
119 ... ... 37.70 2.33 40.03 22500 0.01 0 0.01 ... ... 837
119 ... ... 37.20 2.33 39.53 23000 0.01 0 0.01 ... ... 837
119 ... ... 36.70 2.33 39.03 23500 0.01 0 0.01 ... ... 837
119 ... ... 36.20 2.33 38.53 24000 0.01 0 0.01 ... ... 835
119 ... ... 35.70 2.33 38.03 24500 0.01 0 0.01 ... ... 835
119 ... ... 35.20 2.33 37.53 25000 0.01 0 0.01 ... ... 835
119 ... ... 34.70 2.33 37.03 25500 0.01 0 0.01 ... ... 835
119 ... ... 34.20 2.33 36.53 26000 0.01 0 0.01 ... ... 835
119 ... ... 33.70 2.33 36.03 26500 0.01 0 0.01 ... ... 835
119 ... ... 33.20 2.33 35.53 27000 0.01 0 0.01 ... ... 835
119 ... ... 32.70 2.33 35.03 27500 0.01 0 0.01 ... ... 835
119 ... ... 32.20 2.33 34.53 28000 0.01 0 0.01 ... ... 835
119 ... ... 31.70 2.33 34.03 28500 0.01 0 0.01 ... ... 835
119 ... ... 31.20 2.33 33.53 29000 0.01 0 0.01 ... ... 835
119 ... ... 30.70 2.33 33.03 29500 0.01 0 0.01 ... ... 835
119 ... ... 30.20 2.33 32.53 30000 0.01 0 0.01 ... ... 835
119 ... ... 29.70 2.33 32.03 30500 0.01 0 0.01 ... ... 835
119 ... ... 29.20 2.33 31.53 31000 0.01 0 0.01 ... ... 835
119 ... ... 28.70 2.33 31.03 31500 0.01 0 0.01 ... ... 835
119 ... ... 28.20 2.33 30.53 32000 0.01 0 0.01 ... ... 861
119 ... ... 27.70 2.33 30.03 32500 0.01 0 0.01 ... ... 861
119 ... ... 27.20 2.33 29.53 33000 0.01 0 0.01 ... ... 861
119 ... ... 26.70 2.33 29.03 33500 0.01 0 0.01 ... ... 835
119 ... ... 26.20 2.33 28.53 34000 0.01 0 0.01 ... ... 861
119 ... ... 25.70 2.33 28.03 34500 0.01 0 0.01 ... ... 861
119 ... ... 25.20 2.33 27.53 35000 0.01 0 0.01 ... ... 861
119 ... ... 24.70 2.33 27.03 35500 0.01 0 0.01 ... ... 835
119 ... ... 24.20 2.33 26.53 36000 0.01 0 0.01 ... ... 835
119 ... ... 23.70 2.33 26.03 36500 0.01 0 0.01 ... ... 861
119 ... ... 23.20 2.33 25.53 37000 0.01 0 0.01 ... ... 861
119 ... ... 22.70 2.33 25.03 37500 0.01 0 0.01 ... ... 861
119 ... ... 22.20 2.33 24.53 38000 0.01 0 0.01 ... ... 861
119 ... ... 21.70 2.33 24.03 38500 0.01 0 0.01 ... ... 861
119 ... ... 21.20 2.33 23.53 39000 0.01 0 0.01 ... ... 861
119 ... ... 20.70 2.33 23.03 39500 0.01 0 0.01 ... ... 861
119 ... ... 20.20 2.33 22.53 40000 0.01 0 0.01 ... ... 861
119 ... ... 19.70 2.33 22.03 40500 0.01 0 0.01 ... ... 861
119 ... ... 19.20 2.33 21.53 41000 0.01 0 0.01 ... ... 861
119 ... ... 18.70 2.33 21.03 41500 0.01 0 0.01 ... ... 861
119 ... ... 18.20 2.33 20.53 42000 0.01 0 0.01 ... ... 861
119 ... ... 17.70 2.33 20.03 42500 0.01 0 0.01 ... ... 861
119 ... ... 17.20 2.33 19.53 43000 0.01 0 0.01 ... ... 861
119 ... ... 16.70 2.33 19.03 43500 0.01 0 0.01 ... ... 861
119 ... ... 16.20 2.33 18.53 44000 0.01 0 0.01 ... ... 861
119 ... ... 15.70 2.33 18.03 44500 0.01 0 0.01 ... ... 861
119 ... ... 15.20 2.33 17.53 45000 0.01 0 0.01 ... ... 30
119 ... ... 14.70 2.33 17.03 45500 0.01 0 0.01 ... ... 861
119 ... ... 14.20 2.33 16.53 46000 0.01 0 0.01 ... ... 861
119 ... ... 13.70 2.33 16.03 46500 0.01 0 0.01 ... ... 861
119 ... ... 13.20 2.33 15.53 47000 0.01 0 0.01 ... ... 861
119 ... ... 12.70 2.33 15.03 47500 0.01 0 0.01 ... ... 861
133 ... ... 12.20 2.33 14.53 48000 0.01 0 0.01 ... ... 35
133 ... ... 11.70 2.33 14.03 48500 0.01 0 0.01 ... ... 36
133 14 14 13.53 0.48 14 49000 0.01 0 0.01 ... ... 61
133 ... ... 10.70 2.33 13.03 49500 0.01 0 0.01 ... ... 25
133 12.76 12.76 10.20 2.33 12.53 50000 0.01 0 0.01 ... ... 110
133 ... ... 9.70 2.33 12.03 50500 0.01 0 0.01 ... ... 35
133 ... ... 9.20 2.33 11.53 51000 0.01 0 0.01 ... ... 1041
133 ... ... 8.70 2.33 11.03 51500 0.01 0 0.01 ... ... 1041
133 ... ... 8.20 2.33 10.53 52000 0.01 0 0.01 ... ... 1041
133 ... ... 7.70 2.33 10.03 52500 0.01 0 0.01 ... ... 1041
133 9.32 9.10 9.53 -0.26 9.27 53000 0.01 0 0.01 ... ... 1039
133 ... ... 6.70 2.33 9.03 53500 0.01 0 0.01 ... ... 1039
133 ... ... 6.20 2.33 8.53 54000 0.01 0 0.01 ... ... 1039
133 ... ... 5.70 2.33 8.03 54500 0.01 0 0.01 ... ... 1039
133 ... ... 5.20 2.33 7.53 55000 0.01 0 0.01 ... ... 1039
133 6.50 6.50 7.03 -0.53 6.50 55500 0.01 0 0.01 ... ... 1039
133 6.26 6.15 6.53 -0.27 6.26 56000 0.01 -0.01 0.02 ... ... 1039
133 6.39 6.26 3.72 2.31 6.03 56500 0.01 -0.03 0.03 ... ... 1039
133 4.96 4.96 5.53 -0.57 4.96 57000 0.01 -0.05 0.06 ... ... 1039
133 ... ... 2.79 2.24 5.03 57500 0.01 -0.10 0.10 ... ... 36
133 4.50 3.97 4.53 -0.56 3.97 58000 0.01 -0.18 0.18 ... ... 61
133 ... ... 2 2.03 4.03 58500 0.01 -0.31 0.31 ... ... 36
133 3.63 3.29 3.53 -0.25 3.29 59000 0.01 -0.01 0.01 0.01 0.01 79
133 3.27 2.31 1.40 1.66 3.05 59500 0.03 -0.68 0.71 0.61 0.51 80
133 2.56 1.80 2.59 -0.17 2.42 60000 0.01 -0.06 0.07 0.01 0.01 74
132 2.29 2.29 0.92 1.24 2.16 60500 0.14 -1.09 1.23 0.44 0.40 47
131 1.76 0.75 1.76 -0.48 1.28 61000 0.01 -0.23 0.24 0.04 0.01 11
112 ... ... 0.56 0.85 1.41 61500 0.04 -0.35 0.39 0.11 0.04 11
132 1.11 1.11 1.09 0.02 1.11 62000 0.03 -0.54 0.57 0.30 0.02 107
52 0.55 0.13 0.82 -0.63 0.19 62500 0.38 -0.42 0.80 0.40 0.38 35
34 0.40 0.03 0.59 -0.46 0.13 63000 0.65 -0.42 1.07 0.65 0.40 2
272 0.04 0.03 0.42 -0.39 0.03 63500 1.40 -2.08 3.48 ... ... 15
544 0.19 0.19 0.13 0.17 0.30 64000 1.78 -2.16 3.94 ... ... 1
208 0.14 0.14 0.09 0.11 0.20 64500 2.18 -2.22 4.40 ... ... 131
20 0.01 0.01 0.13 -0.12 0.01 65000 2.61 -2.27 4.87 ... ... 118
35 0.05 0.05 0.04 0.04 0.08 65500 3.06 -2.30 5.35 ... ... 118
60 ... ... 0.03 0.02 0.04 66000 3.52 -2.32 5.84 ... ... 118
47 ... ... 0.02 0.01 0.02 66500 4.15 0.15 4 4.15 4.15 132
80 ... ... 0.01 0 0.01 67000 4.65 0.16 4.49 4.65 4.65 132
80 ... ... 0.01 0 0.01 67500 4.99 -2.33 7.32 ... ... 117
36 ... ... 0.01 0 0.01 68000 5.49 -2.33 7.82 ... ... 117
36 ... ... 0.01 0 0.01 68500 5.99 -2.33 8.32 ... ... 117
858 ... ... 0.01 0 0.01 69000 6.49 -2.33 8.82 ... ... 117
858 ... ... 0.01 0 0.01 69500 6.99 -2.33 9.32 ... ... 117
858 ... ... 0.01 0 0.01 70000 7.49 -2.33 9.82 ... ... 117
832 ... ... 0.01 0 0.01 70500 7.99 -2.33 10.32 ... ... 117
858 ... ... 0.01 0 0.01 71000 8.49 -2.33 10.82 ... ... 117
858 ... ... 0.01 0 0.01 71500 8.99 -2.33 11.32 ... ... 117
858 ... ... 0.01 0 0.01 72000 9.49 -2.33 11.82 ... ... 117
858 ... ... 0.01 0 0.01 72500 9.99 -2.33 12.32 ... ... 117
858 ... ... 0.01 0 0.01 73000 10.49 -2.33 12.82 ... ... 117
858 ... ... 0.01 0 0.01 73500 10.99 -2.33 13.32 ... ... 117
858 ... ... 0.01 0 0.01 74000 11.49 -2.33 13.82 ... ... 117
858 ... ... 0.01 0 0.01 74500 11.99 -2.33 14.32 ... ... 117
832 ... ... 0.01 0 0.01 75000 12.49 -2.33 14.82 ... ... 117
832 ... ... 0.01 0 0.01 75500 12.99 -2.33 15.32 ... ... 117
832 ... ... 0.01 0 0.01 76000 13.49 -2.33 15.82 ... ... 117
832 ... ... 0.01 0 0.01 76500 13.99 -2.33 16.32 ... ... 117
832 ... ... 0.01 0 0.01 77000 14.49 -2.33 16.82 ... ... 117
832 ... ... 0.01 0 0.01 77500 14.99 -2.33 17.32 ... ... 117
832 ... ... 0.01 0 0.01 78000 15.49 -2.33 17.82 ... ... 117
832 ... ... 0.01 0 0.01 78500 15.99 -2.33 18.32 ... ... 117
832 ... ... 0.01 0 0.01 79000 16.49 -2.33 18.82 ... ... 117
832 ... ... 0.01 0 0.01 79500 16.99 -2.33 19.32 ... ... 117
832 ... ... 0.01 0 0.01 80000 17.49 -2.33 19.82 ... ... 117
832 ... ... 0.01 0 0.01 80500 17.99 -2.33 20.32 ... ... 117
832 ... ... 0.01 0 0.01 81000 18.49 -2.33 20.82 ... ... 117
832 ... ... 0.01 0 0.01 81500 18.99 -2.33 21.32 ... ... 117
832 ... ... 0.01 0 0.01 82000 19.49 -2.33 21.82 ... ... 117
832 ... ... 0.01 0 0.01 82500 19.99 -2.33 22.32 ... ... 117
832 ... ... 0.01 0 0.01 83000 20.49 -2.33 22.82 ... ... 117
832 ... ... 0.01 0 0.01 83500 20.99 -2.33 23.32 ... ... 117
832 ... ... 0.01 0 0.01 84000 21.49 -2.33 23.82 ... ... 117
832 ... ... 0.01 0 0.01 84500 21.99 -2.33 24.32 ... ... 117
832 ... ... 0.01 0 0.01 85000 22.49 -2.33 24.82 ... ... 117
832 ... ... 0.01 0 0.01 85500 22.99 -2.33 25.32 ... ... 117
832 ... ... 0.01 0 0.01 86000 23.49 -2.33 25.82 ... ... 117
832 ... ... 0.01 0 0.01 86500 23.99 -2.33 26.32 ... ... 117
832 ... ... 0.01 0 0.01 87000 24.49 -2.33 26.82 ... ... 117
832 ... ... 0.01 0 0.01 87500 24.99 -2.33 27.32 ... ... 117
832 ... ... ... ... 0.01 88000 25.49 ... ... ... ... 117
832 ... ... ... ... 0.01 88500 25.99 ... ... ... ... 117
832 ... ... ... ... 0.01 89000 26.49 ... ... ... ... 117
832 ... ... ... ... 0.01 89500 26.99 ... ... ... ... 117
832 ... ... ... ... 0.01 90000 27.49 ... ... ... ... 117
832 ... ... ... ... ... 90500 ... ... ... ... ... 117
832 ... ... ... ... ... 91000 ... ... ... ... ... 117
832 ... ... ... ... ... 91500 ... ... ... ... ... 117
832 ... ... ... ... ... 92000 ... ... ... ... ... 117
832 ... ... ... ... ... 92500 ... ... ... ... ... 117
832 ... ... ... ... ... 93000 ... ... ... ... ... 117
832 ... ... ... ... ... 93500 ... ... ... ... ... 117

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.