DairyVisor Data

Markets - Grains

Underlying Price: 62.95
Expiration Date: 04/23/21

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
21 ... ... 46.70 2.33 49.03 13500 0.01 0 0.01 ... ... 0
21 ... ... 46.20 2.33 48.53 14000 0.01 0 0.01 ... ... 0
21 ... ... 45.70 2.33 48.03 14500 0.01 0 0.01 ... ... 0
21 ... ... 45.20 2.33 47.53 15000 0.01 0 0.01 ... ... 0
21 ... ... 44.70 2.33 47.03 15500 0.01 0 0.01 ... ... 0
21 ... ... 44.20 2.33 46.53 16000 0.01 0 0.01 ... ... 0
21 ... ... 43.70 2.33 46.03 16500 0.01 0 0.01 ... ... 0
21 ... ... 43.20 2.33 45.53 17000 0.01 0 0.01 ... ... 0
21 ... ... 42.70 2.33 45.03 17500 0.01 0 0.01 ... ... 0
21 ... ... 42.20 2.33 44.53 18000 0.01 0 0.01 ... ... 0
21 ... ... 41.70 2.33 44.03 18500 0.01 0 0.01 ... ... 0
21 ... ... 41.20 2.33 43.53 19000 0.01 0 0.01 ... ... 0
21 ... ... 40.70 2.33 43.03 19500 0.01 0 0.01 ... ... 0
21 ... ... 40.20 2.33 42.53 20000 0.01 0 0.01 ... ... 0
21 ... ... 39.70 2.33 42.03 20500 0.01 0 0.01 ... ... 0
21 ... ... 39.20 2.33 41.53 21000 0.01 0 0.01 ... ... 0
21 ... ... 38.70 2.33 41.03 21500 0.01 0 0.01 ... ... 0
21 ... ... 38.20 2.33 40.53 22000 0.01 0 0.01 ... ... 0
21 ... ... 37.70 2.33 40.03 22500 0.01 0 0.01 ... ... 0
21 ... ... 37.20 2.33 39.53 23000 0.01 0 0.01 ... ... 0
21 ... ... 36.70 2.33 39.03 23500 0.01 0 0.01 ... ... 0
21 ... ... 36.20 2.33 38.53 24000 0.01 0 0.01 ... ... 0
21 ... ... 35.70 2.33 38.03 24500 0.01 0 0.01 ... ... 0
21 ... ... 35.20 2.33 37.53 25000 0.01 0 0.01 ... ... 0
21 ... ... 34.70 2.33 37.03 25500 0.01 0 0.01 ... ... 0
21 ... ... 34.20 2.33 36.53 26000 0.01 0 0.01 ... ... 0
21 ... ... 33.70 2.33 36.03 26500 0.01 0 0.01 ... ... 0
21 ... ... 33.20 2.33 35.53 27000 0.01 0 0.01 ... ... 0
21 ... ... 32.70 2.33 35.03 27500 0.01 0 0.01 ... ... 0
21 ... ... 32.20 2.33 34.53 28000 0.01 0 0.01 ... ... 0
21 ... ... 31.70 2.33 34.03 28500 0.01 0 0.01 ... ... 0
21 ... ... 31.20 2.33 33.53 29000 0.01 0 0.01 ... ... 0
21 ... ... 30.70 2.33 33.03 29500 0.01 0 0.01 ... ... 0
21 ... ... 30.20 2.33 32.53 30000 0.01 0 0.01 ... ... 0
21 ... ... 29.70 2.33 32.03 30500 0.01 0 0.01 ... ... 0
21 ... ... 29.20 2.33 31.53 31000 0.01 0 0.01 ... ... 0
21 ... ... 28.70 2.33 31.03 31500 0.01 0 0.01 ... ... 0
3 ... ... 28.20 2.33 30.53 32000 0.01 0 0.01 ... ... 0
21 ... ... 27.70 2.33 30.03 32500 0.01 0 0.01 ... ... 0
3 ... ... 27.20 2.33 29.53 33000 0.01 0 0.01 ... ... 0
21 ... ... 26.70 2.33 29.03 33500 0.01 0 0.01 ... ... 0
21 ... ... 26.20 2.33 28.53 34000 0.01 0 0.01 ... ... 0
21 ... ... 25.70 2.33 28.03 34500 0.01 0 0.01 ... ... 0
21 ... ... 25.20 2.33 27.53 35000 0.01 0 0.01 ... ... 0
4 ... ... 24.70 2.33 27.03 35500 0.01 0 0.01 ... ... 0
4 ... ... 24.20 2.33 26.53 36000 0.01 0 0.01 ... ... 0
21 ... ... 23.70 2.33 26.03 36500 0.01 0 0.01 ... ... 0
4 ... ... 23.20 2.33 25.53 37000 0.01 0 0.01 ... ... 0
21 ... ... 22.70 2.33 25.03 37500 0.01 0 0.01 ... ... 0
21 ... ... 22.20 2.33 24.53 38000 0.01 0 0.01 ... ... 0
4 ... ... 21.70 2.33 24.03 38500 0.01 0 0.01 ... ... 0
21 ... ... 21.20 2.33 23.53 39000 0.01 0 0.01 ... ... 0
4 ... ... 20.70 2.33 23.03 39500 0.01 0 0.01 ... ... 1
21 ... ... 20.20 2.33 22.53 40000 0.01 0 0.01 ... ... 0
21 ... ... 19.70 2.33 22.03 40500 0.01 0 0.01 ... ... 0
21 ... ... 19.20 2.33 21.53 41000 0.01 0 0.01 ... ... 0
4 ... ... 18.70 2.33 21.03 41500 0.01 0 0.01 ... ... 0
21 ... ... 18.20 2.33 20.53 42000 0.01 0 0.01 ... ... 0
21 ... ... 17.70 2.33 20.03 42500 0.01 0 0.01 ... ... 0
21 ... ... 17.20 2.33 19.53 43000 0.01 0 0.01 ... ... 0
21 ... ... 16.70 2.33 19.03 43500 0.01 0 0.01 ... ... 0
21 ... ... 16.20 2.33 18.53 44000 0.01 0 0.01 ... ... 1
21 ... ... 15.70 2.33 18.03 44500 0.01 0 0.01 ... ... 0
5 ... ... 15.20 2.33 17.53 45000 0.01 0 0.01 ... ... 0
21 ... ... 14.70 2.33 17.03 45500 0.01 0 0.01 ... ... 0
21 ... ... 14.20 2.33 16.53 46000 0.01 0 0.01 ... ... 0
21 ... ... 13.70 2.33 16.03 46500 0.01 0 0.01 ... ... 0
21 ... ... 13.20 2.33 15.53 47000 0.01 0 0.01 ... ... 0
21 ... ... 12.70 2.33 15.03 47500 0.01 0 0.01 ... ... 0
21 ... ... 12.20 2.33 14.53 48000 0.01 0 0.01 ... ... 0
21 ... ... 11.70 2.33 14.03 48500 0.01 0 0.01 ... ... 0
21 14 14 13.53 0.48 14 49000 0.01 0 0.01 ... ... 0
21 ... ... 10.70 2.33 13.03 49500 0.01 0 0.01 ... ... 0
21 12.76 12.76 10.20 2.33 12.53 50000 0.01 0 0.01 ... ... 0
21 ... ... 9.70 2.33 12.03 50500 0.01 0 0.01 ... ... 0
21 ... ... 9.20 2.33 11.53 51000 0.01 0 0.01 ... ... 0
21 ... ... 8.70 2.33 11.03 51500 0.01 0 0.01 ... ... 0
21 ... ... 8.20 2.33 10.53 52000 0.01 0 0.01 ... ... 0
21 ... ... 7.70 2.33 10.03 52500 0.01 0 0.01 ... ... 0
21 9.32 9.10 9.53 -0.26 9.27 53000 0.01 0 0.01 ... ... 0
21 ... ... 6.70 2.33 9.03 53500 0.01 0 0.01 ... ... 0
21 ... ... 6.20 2.33 8.53 54000 0.01 0 0.01 ... ... 0
21 ... ... 5.70 2.33 8.03 54500 0.01 0 0.01 ... ... 0
21 ... ... 5.20 2.33 7.53 55000 0.01 0 0.01 ... ... 0
21 6.50 6.50 7.03 -0.53 6.50 55500 0.01 0 0.01 ... ... 0
21 6.26 6.15 6.53 -0.27 6.26 56000 0.01 -0.01 0.02 ... ... 0
7 6.39 6.26 3.72 2.31 6.03 56500 0.01 -0.03 0.03 ... ... 0
21 4.96 4.96 5.53 -0.57 4.96 57000 0.01 -0.05 0.06 ... ... 0
21 ... ... 2.79 2.24 5.03 57500 0.01 -0.10 0.10 ... ... 0
21 4.50 3.97 4.53 -0.56 3.97 58000 0.01 -0.18 0.18 ... ... 0
21 ... ... 2 2.03 4.03 58500 0.01 -0.31 0.31 ... ... 0
21 3.63 3.29 3.53 -0.25 3.29 59000 0.01 -0.01 0.01 0.01 0.01 0
21 3.27 2.31 1.40 1.66 3.05 59500 0.03 -0.68 0.71 0.61 0.51 0
21 2.56 1.80 2.59 -0.17 2.42 60000 0.01 -0.06 0.07 0.01 0.01 0
21 2.29 2.29 0.92 1.24 2.16 60500 0.14 -1.09 1.23 0.44 0.40 0
21 1.76 0.75 1.76 -0.48 1.28 61000 0.01 -0.23 0.24 0.04 0.01 0
1 ... ... 0.56 0.85 1.41 61500 0.04 -0.35 0.39 0.11 0.04 0
2 1.11 1.11 1.09 0.02 1.11 62000 0.01 -0.57 0.57 0.30 0.01 0
1 0.55 0.13 0.82 -0.63 0.19 62500 0.38 -0.42 0.80 0.40 0.38 88
55 0.40 0.03 0.59 -0.46 0.13 63000 0.65 -0.42 1.07 0.65 0.40 50
64 0.04 0.03 0.42 -0.39 0.03 63500 1.40 -2.08 3.48 ... ... 49
0 0.19 0.19 0.13 0.17 0.30 64000 1.78 -2.16 3.94 ... ... 120
0 0.14 0.14 0.09 0.11 0.20 64500 2.18 -2.22 4.40 ... ... 20
0 0.01 0.01 0.13 -0.12 0.01 65000 2.61 -2.27 4.87 ... ... 20
0 0.05 0.05 0.04 0.04 0.08 65500 3.06 -2.30 5.35 ... ... 20
0 ... ... 0.03 0.02 0.04 66000 3.52 -2.32 5.84 ... ... 20
0 ... ... 0.02 0.01 0.02 66500 4.15 0.15 4 4.15 4.15 20
0 ... ... 0.01 0 0.01 67000 4.65 0.16 4.49 4.65 4.65 20
0 ... ... 0.01 0 0.01 67500 4.99 -2.33 7.32 ... ... 20
0 ... ... 0.01 0 0.01 68000 5.49 -2.33 7.82 ... ... 20
0 ... ... 0.01 0 0.01 68500 5.99 -2.33 8.32 ... ... 20
0 ... ... 0.01 0 0.01 69000 6.49 -2.33 8.82 ... ... 20
0 ... ... 0.01 0 0.01 69500 6.99 -2.33 9.32 ... ... 20
0 ... ... 0.01 0 0.01 70000 7.49 -2.33 9.82 ... ... 20
0 ... ... 0.01 0 0.01 70500 7.99 -2.33 10.32 ... ... 20
1 ... ... 0.01 0 0.01 71000 8.49 -2.33 10.82 ... ... 20
0 ... ... 0.01 0 0.01 71500 8.99 -2.33 11.32 ... ... 20
0 ... ... 0.01 0 0.01 72000 9.49 -2.33 11.82 ... ... 20
0 ... ... 0.01 0 0.01 72500 9.99 -2.33 12.32 ... ... 20
0 ... ... 0.01 0 0.01 73000 10.49 -2.33 12.82 ... ... 20
0 ... ... 0.01 0 0.01 73500 10.99 -2.33 13.32 ... ... 20
0 ... ... 0.01 0 0.01 74000 11.49 -2.33 13.82 ... ... 20
0 ... ... 0.01 0 0.01 74500 11.99 -2.33 14.32 ... ... 20
0 ... ... 0.01 0 0.01 75000 12.49 -2.33 14.82 ... ... 20
0 ... ... 0.01 0 0.01 75500 12.99 -2.33 15.32 ... ... 20
0 ... ... 0.01 0 0.01 76000 13.49 -2.33 15.82 ... ... 20
0 ... ... 0.01 0 0.01 76500 13.99 -2.33 16.32 ... ... 20
0 ... ... 0.01 0 0.01 77000 14.49 -2.33 16.82 ... ... 20
0 ... ... 0.01 0 0.01 77500 14.99 -2.33 17.32 ... ... 20
0 ... ... 0.01 0 0.01 78000 15.49 -2.33 17.82 ... ... 20
0 ... ... 0.01 0 0.01 78500 15.99 -2.33 18.32 ... ... 20
0 ... ... 0.01 0 0.01 79000 16.49 -2.33 18.82 ... ... 20
0 ... ... 0.01 0 0.01 79500 16.99 -2.33 19.32 ... ... 20
0 ... ... 0.01 0 0.01 80000 17.49 -2.33 19.82 ... ... 20
52 ... ... 0.01 0 0.01 80500 17.99 -2.33 20.32 ... ... 20
52 ... ... 0.01 0 0.01 81000 18.49 -2.33 20.82 ... ... 20
53 ... ... 0.01 0 0.01 81500 18.99 -2.33 21.32 ... ... 20
0 ... ... 0.01 0 0.01 82000 19.49 -2.33 21.82 ... ... 20
0 ... ... 0.01 0 0.01 82500 19.99 -2.33 22.32 ... ... 20
0 ... ... 0.01 0 0.01 83000 20.49 -2.33 22.82 ... ... 20
20 ... ... 0.01 0 0.01 83500 20.99 -2.33 23.32 ... ... 20
49 ... ... 0.01 0 0.01 84000 21.49 -2.33 23.82 ... ... 20
60 ... ... 0.01 0 0.01 84500 21.99 -2.33 24.32 ... ... 20
0 ... ... 0.01 0 0.01 85000 22.49 -2.33 24.82 ... ... 20
0 ... ... 0.01 0 0.01 85500 22.99 -2.33 25.32 ... ... 20
0 ... ... 0.01 0 0.01 86000 23.49 -2.33 25.82 ... ... 20
0 ... ... 0.01 0 0.01 86500 23.99 -2.33 26.32 ... ... 20
0 ... ... 0.01 0 0.01 87000 24.49 -2.33 26.82 ... ... 20
0 ... ... 0.01 0 0.01 87500 24.99 -2.33 27.32 ... ... 20
0 ... ... ... ... 0.01 88000 25.49 ... ... ... ... 20
0 ... ... ... ... 0.01 88500 25.99 ... ... ... ... 20
0 ... ... ... ... 0.01 89000 26.49 ... ... ... ... 20
0 ... ... ... ... 0.01 89500 26.99 ... ... ... ... 20
0 ... ... ... ... 0.01 90000 27.49 ... ... ... ... 20
0 ... ... ... ... ... 90500 ... ... ... ... ... 20
0 ... ... ... ... ... 91000 ... ... ... ... ... 20
0 ... ... ... ... ... 91500 ... ... ... ... ... 20
0 ... ... ... ... ... 92000 ... ... ... ... ... 20
0 ... ... ... ... ... 92500 ... ... ... ... ... 20
0 ... ... ... ... ... 93000 ... ... ... ... ... 20
0 ... ... ... ... ... 93500 ... ... ... ... ... 20

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.