DairyVisor Data

Markets - Grains

Underlying Price: 80.93
Expiration Date: 05/20/22

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 45.04 1.40 46.43 34500 0.01 0 0.01 ... ... 0
0 ... ... 44.54 1.40 45.93 35000 0.01 0 0.01 ... ... 0
0 ... ... 44.04 1.40 45.43 35500 0.01 0 0.01 ... ... 0
0 ... ... 43.54 1.40 44.93 36000 0.01 0 0.01 ... ... 0
0 ... ... 43.04 1.40 44.43 36500 0.01 0 0.01 ... ... 0
0 ... ... 42.54 1.40 43.93 37000 0.01 0 0.01 ... ... 0
0 ... ... 42.04 1.40 43.43 37500 0.01 0 0.01 ... ... 0
0 ... ... 41.54 1.40 42.93 38000 0.01 0 0.01 ... ... 0
0 ... ... 41.04 1.40 42.43 38500 0.01 0 0.01 ... ... 0
0 ... ... 40.54 1.40 41.93 39000 0.01 0 0.01 ... ... 0
0 ... ... 40.04 1.40 41.43 39500 0.01 0 0.01 ... ... 0
0 ... ... 39.54 1.40 40.93 40000 0.01 0 0.01 ... ... 0
0 ... ... 39.04 1.40 40.43 40500 0.01 0 0.01 ... ... 0
0 ... ... 38.54 1.40 39.93 41000 0.01 0 0.01 ... ... 0
0 ... ... 38.04 1.40 39.43 41500 0.01 0 0.01 ... ... 0
0 ... ... 37.54 1.40 38.93 42000 0.01 0 0.01 ... ... 0
0 ... ... 37.04 1.40 38.43 42500 0.01 0 0.01 ... ... 0
0 ... ... 36.54 1.40 37.93 43000 0.01 0 0.01 ... ... 0
0 ... ... 36.04 1.40 37.43 43500 0.01 0 0.01 ... ... 0
0 ... ... 35.54 1.40 36.93 44000 0.01 0 0.01 ... ... 0
0 ... ... 35.04 1.40 36.43 44500 0.01 0 0.01 ... ... 0
0 ... ... 34.54 1.40 35.93 45000 0.01 0 0.01 ... ... 0
0 ... ... 34.04 1.40 35.43 45500 0.01 0 0.01 ... ... 0
0 ... ... 33.54 1.40 34.93 46000 0.01 0 0.01 ... ... 0
0 ... ... 33.04 1.40 34.43 46500 0.01 0 0.01 ... ... 0
0 ... ... 32.54 1.40 33.93 47000 0.01 0 0.01 ... ... 0
0 ... ... 32.04 1.40 33.43 47500 0.01 0 0.01 ... ... 0
0 ... ... 31.54 1.40 32.93 48000 0.01 0 0.01 ... ... 1
0 ... ... 31.04 1.40 32.43 48500 0.01 0 0.01 ... ... 0
0 ... ... 30.54 1.40 31.93 49000 0.01 0 0.01 ... ... 2
0 ... ... 30.04 1.40 31.43 49500 0.01 0 0.01 ... ... 0
0 ... ... 29.54 1.40 30.93 50000 0.01 0 0.01 ... ... 0
0 ... ... 29.04 1.40 30.43 50500 0.01 0 0.01 ... ... 0
0 ... ... 28.54 1.40 29.93 51000 0.01 0 0.01 ... ... 1
0 ... ... 28.04 1.40 29.43 51500 0.01 0 0.01 ... ... 0
0 ... ... 27.54 1.40 28.93 52000 0.01 0 0.01 ... ... 0
0 ... ... 27.04 1.40 28.43 52500 0.01 0 0.01 ... ... 0
0 ... ... 26.54 1.40 27.93 53000 0.01 0 0.01 ... ... 0
0 ... ... 26.04 1.40 27.43 53500 0.01 0 0.01 ... ... 0
0 ... ... 25.54 1.40 26.93 54000 0.01 0 0.01 ... ... 0
0 ... ... 25.04 1.40 26.43 54500 0.01 0 0.01 ... ... 62
0 ... ... 24.54 1.40 25.93 55000 0.01 0 0.01 ... ... 48
0 ... ... 24.04 1.40 25.43 55500 0.01 0 0.01 ... ... 0
0 ... ... 23.54 1.40 24.93 56000 0.01 0 0.01 ... ... 0
0 ... ... 23.04 1.40 24.43 56500 0.01 0 0.01 ... ... 26
0 ... ... 22.54 1.40 23.93 57000 0.01 0 0.01 ... ... 30
0 ... ... 22.04 1.40 23.43 57500 0.01 0 0.01 ... ... 3
0 ... ... 21.54 1.40 22.93 58000 0.01 0 0.01 ... ... 2
0 ... ... 21.04 1.40 22.43 58500 0.01 0 0.01 ... ... 0
0 ... ... 20.54 1.40 21.93 59000 0.01 0 0.01 ... ... 0
0 ... ... 20.04 1.40 21.43 59500 0.01 0 0.01 ... ... 38
0 ... ... 19.54 1.40 20.93 60000 0.01 0 0.01 ... ... 365
0 ... ... 19.04 1.40 20.43 60500 0.01 0 0.01 ... ... 0
0 ... ... 18.54 1.40 19.93 61000 0.01 0 0.01 ... ... 41
3 ... ... 18.04 1.40 19.43 61500 0.01 0 0.01 ... ... 0
0 ... ... 17.54 1.40 18.93 62000 0.01 0 0.01 ... ... 72
0 ... ... 17.04 1.40 18.43 62500 0.01 0 0.01 ... ... 334
0 ... ... 16.54 1.40 17.93 63000 0.01 0 0.01 ... ... 0
0 ... ... 16.04 1.40 17.43 63500 0.01 0 0.01 ... ... 39
0 ... ... 15.54 1.40 16.93 64000 0.01 0 0.01 ... ... 175
0 ... ... 15.04 1.40 16.43 64500 0.01 0 0.01 ... ... 0
40 ... ... 14.54 1.40 15.93 65000 0.01 0 0.01 ... ... 11
0 ... ... 14.04 1.40 15.43 65500 0.01 0 0.01 ... ... 3
1 ... ... 13.54 1.40 14.93 66000 0.01 0 0.01 ... ... 51
0 ... ... 13.04 1.40 14.43 66500 0.01 0 0.01 ... ... 16
0 ... ... 12.54 1.40 13.93 67000 0.01 0 0.01 ... ... 48
0 ... ... 12.04 1.40 13.43 67500 0.01 0 0.01 ... ... 90
0 ... ... 11.54 1.40 12.93 68000 0.01 0 0.01 ... ... 36
0 ... ... 11.04 1.40 12.43 68500 0.01 0 0.01 ... ... 20
13 ... ... 10.54 1.40 11.93 69000 0.01 0 0.01 ... ... 250
25 ... ... 10.04 1.40 11.43 69500 0.01 0 0.01 ... ... 102
236 ... ... 9.54 1.40 10.93 70000 0.01 0 0.01 0.01 0.01 268
0 ... ... 9.04 1.40 10.43 70500 0.01 0 0.01 0.01 0.01 10
124 ... ... 8.54 1.40 9.93 71000 0.01 0 0.01 0.01 0.01 105
1 ... ... 8.04 1.40 9.43 71500 0.01 0 0.01 ... ... 0
26 ... ... 7.54 1.40 8.93 72000 0.01 0 0.01 ... ... 85
1 ... ... 7.04 1.40 8.43 72500 0.01 0 0.01 0.01 0.01 55
32 ... ... 6.54 1.40 7.93 73000 0.01 0 0.01 ... ... 35
7 ... ... 6.04 1.40 7.43 73500 0.01 -0.01 0.01 ... ... 32
21 ... ... 5.54 1.40 6.93 74000 0.01 -0.01 0.02 0.02 0.02 265
198 ... ... 5.04 1.39 6.43 74500 0.01 -0.01 0.02 ... ... 462
536 ... ... 4.55 1.39 5.93 75000 0.02 -0.01 0.03 0.06 0.02 384
10 ... ... 4.06 1.38 5.43 75500 0.03 -0.02 0.04 0.07 0.06 90
38 ... ... 3.57 1.36 4.93 76000 0.04 -0.02 0.06 0.12 0.12 94
3 ... ... 3.10 1.34 4.43 76500 0.07 -0.01 0.08 ... ... 82
201 ... ... 2.64 1.29 3.93 77000 0.11 0.01 0.11 0.10 0.10 310
13 ... ... 2.20 1.23 3.43 77500 0.17 0.02 0.15 ... ... 80
303 ... ... 1.79 1.14 2.93 78000 0.26 0.05 0.22 0.59 0.36 218
30 ... ... 1.42 1.01 2.43 78500 0.39 0.10 0.30 0.84 0.28 58
86 ... ... 1.10 0.84 1.93 79000 0.57 0.16 0.41 0.61 0.39 231
69 ... ... 0.82 0.61 1.43 79500 0.79 0.25 0.55 ... ... 96
2162 1.22 1 0.67 0.26 0.93 80000 0.01 -1.06 1.07 0.28 0.01 894
85 ... ... 0.42 0.01 0.43 80500 0.03 -1.36 1.39 0.08 0.03 610
548 0.56 0.03 0.29 -0.01 0.28 81000 0.07 -1.69 1.76 0.40 0.17 677
504 0.33 0.01 0.19 -0.15 0.04 81500 0.57 -1.57 2.14 0.62 0.55 167
867 0.19 0.05 0.12 -0.07 0.05 82000 1.07 -1.68 2.75 1.23 1.23 1115
416 0.14 0.14 0.31 -0.24 0.07 82500 1.57 -1.47 3.04 ... ... 165
584 0.20 0.09 0.22 -0.17 0.05 83000 2.07 -1.39 3.46 2.01 2.01 82
498 0.02 0.02 0.04 -0.02 0.02 83500 2.57 -1.44 4.01 ... ... 26
544 0.06 0.06 0.11 -0.09 0.03 84000 3.07 -1.43 4.50 ... ... 182
455 ... ... 0.08 -0.07 0.02 84500 3.57 -1.42 4.99 ... ... 18
928 ... ... 0.06 -0.05 0.01 85000 4.07 -1.41 5.48 ... ... 626
509 ... ... 0.05 -0.04 0.01 85500 4.57 -1.41 5.98 ... ... 3
321 ... ... 0.04 -0.03 0.01 86000 5.07 -1.41 6.48 ... ... 4
113 ... ... 0.03 -0.02 0.01 86500 5.57 -1.41 6.98 ... ... 33
300 ... ... 0.02 -0.02 0.01 87000 6.07 -1.41 7.48 ... ... 0
103 ... ... 0.02 -0.01 0.01 87500 6.57 -1.41 7.98 ... ... 0
164 ... ... 0.02 -0.01 0.01 88000 7.07 -1.41 8.48 ... ... 23
57 ... ... 0.01 -0.01 0.01 88500 7.57 -1.41 8.98 ... ... 0
422 ... ... 0.01 -0.01 0.01 89000 8.07 -1.41 9.48 ... ... 0
94 ... ... 0.01 0 0.01 89500 8.57 -1.41 9.98 ... ... 0
1063 0.01 0.01 0.01 0 0.01 90000 9.07 -1.41 10.48 ... ... 0
356 ... ... 0.01 0 0.01 90500 9.57 -1.41 10.98 ... ... 0
455 ... ... 0.01 0 0.01 91000 10.07 -1.41 11.48 ... ... 0
110 ... ... 0.01 0 0.01 91500 10.57 -1.41 11.98 ... ... 0
94 ... ... 0.01 0 0.01 92000 11.07 -1.41 12.48 ... ... 0
33 ... ... 0.01 0 0.01 92500 11.57 -1.41 12.98 ... ... 0
335 ... ... 0.01 0 0.01 93000 12.07 -1.41 13.48 ... ... 0
30 ... ... 0.01 0 0.01 93500 12.57 -1.41 13.98 ... ... 0
245 ... ... 0.01 0 0.01 94000 13.07 -1.41 14.48 ... ... 0
37 ... ... 0.01 0 0.01 94500 13.57 -1.41 14.98 ... ... 0
209 ... ... 0.01 0 0.01 95000 14.07 -1.41 15.48 ... ... 0
28 ... ... 0.01 0 0.01 95500 14.57 -1.41 15.98 ... ... 0
35 ... ... 0.01 0 0.01 96000 15.07 -1.41 16.48 ... ... 0
6 ... ... 0.01 0 0.01 96500 15.57 -1.41 16.98 ... ... 0
30 ... ... 0.01 0 0.01 97000 16.07 -1.41 17.48 ... ... 0
22 ... ... 0.01 0 0.01 97500 16.57 -1.41 17.98 ... ... 0
0 ... ... 0.01 0 0.01 98000 17.07 -1.41 18.48 ... ... 10
1 ... ... 0.01 0 0.01 98500 17.57 -1.41 18.98 ... ... 0
7 ... ... 0.01 0 0.01 99000 18.07 -1.41 19.48 ... ... 0
0 ... ... 0.01 0 0.01 99500 18.57 -1.41 19.98 ... ... 0
29 ... ... 0.01 0 0.01 100000 19.07 -1.41 20.48 ... ... 0
28 ... ... 0.01 0 0.01 100500 19.57 -1.41 20.98 ... ... 0
3 ... ... 0.01 0 0.01 101000 20.07 -1.41 21.48 ... ... 0
31 ... ... 0.01 0 0.01 101500 20.57 -1.41 21.98 ... ... 0
3 ... ... 0.01 0 0.01 102000 21.07 -1.41 22.48 ... ... 0
0 ... ... 0.01 0 0.01 102500 21.57 -1.41 22.98 ... ... 0
0 ... ... 0.01 0 0.01 103000 22.07 -1.41 23.48 ... ... 0
0 ... ... 0.01 0 0.01 103500 22.57 -1.41 23.98 ... ... 0
0 ... ... 0.01 0 0.01 104000 23.07 -1.41 24.48 ... ... 0
0 ... ... 0.01 0 0.01 104500 23.57 -1.41 24.98 ... ... 0
0 ... ... 0.01 0 0.01 105000 24.07 -1.41 25.48 ... ... 0
34 ... ... 0.01 0 0.01 105500 24.57 -1.41 25.98 ... ... 0
0 ... ... 0.01 0 0.01 106000 25.07 -1.41 26.48 ... ... 0
0 ... ... 0.01 0 0.01 106500 25.57 -1.41 26.98 ... ... 0
0 ... ... 0.01 0 0.01 107000 26.07 -1.41 27.48 ... ... 0
36 ... ... 0.01 0 0.01 107500 26.57 -1.41 27.98 ... ... 0
26 ... ... 0.01 0 0.01 108000 27.07 -1.41 28.48 ... ... 0
0 ... ... 0.01 0 0.01 108500 27.57 -1.41 28.98 ... ... 0
0 ... ... 0.01 0 0.01 109000 28.07 -1.41 29.48 ... ... 0
0 ... ... 0.01 0 0.01 109500 28.57 -1.41 29.98 ... ... 0
0 ... ... 0.01 0 0.01 110000 29.07 -1.41 30.48 ... ... 0
75 ... ... 0.01 0 0.01 110500 29.57 -1.41 30.98 ... ... 0
0 ... ... 0.01 0 0.01 111000 30.07 -1.41 31.48 ... ... 0
0 ... ... 0.01 0 0.01 111500 30.57 -1.41 31.98 ... ... 3
0 ... ... 0.01 0 0.01 112000 31.07 -1.41 32.48 ... ... 21
0 ... ... 0.01 0 0.01 112500 31.57 -1.41 32.98 ... ... 0
29 ... ... 0.01 0 0.01 113000 32.07 -1.41 33.48 ... ... 0
0 ... ... 0.01 0 0.01 113500 32.57 -1.41 33.98 ... ... 0
0 ... ... 0.01 0 0.01 114000 33.07 -1.41 34.48 ... ... 0
0 ... ... 0.01 0 0.01 114500 33.57 -1.41 34.98 ... ... 0
0 ... ... 0.01 0 0.01 115000 34.07 -1.41 35.48 ... ... 0
0 ... ... 0.01 0 0.01 115500 34.57 -1.41 35.98 ... ... 0
0 ... ... 0.01 0 0.01 116000 35.07 -1.41 36.48 ... ... 0
0 ... ... 0.01 0 0.01 116500 35.57 -1.41 36.98 ... ... 0
0 ... ... 0.01 0 0.01 117000 36.07 -1.41 37.48 ... ... 0
0 ... ... 0.01 0 0.01 117500 36.57 -1.41 37.98 ... ... 0
0 ... ... 0.01 0 0.01 118000 37.07 -1.41 38.48 ... ... 0
0 ... ... 0.01 0 0.01 118500 37.57 -1.41 38.98 ... ... 0
0 ... ... 0.01 0 0.01 119000 38.07 -1.41 39.48 ... ... 0
60 ... ... 0.01 0 0.01 119500 38.57 -1.41 39.98 ... ... 0
25 ... ... 0.01 0 0.01 120000 39.07 -1.41 40.48 ... ... 0
0 ... ... 0.01 0 0.01 120500 39.57 -1.41 40.98 ... ... 0
0 ... ... 0.01 0 0.01 121000 40.07 -1.41 41.48 ... ... 0
0 ... ... 0.01 0 0.01 121500 40.57 -1.41 41.98 ... ... 0
0 ... ... 0.01 0 0.01 122000 41.07 -1.41 42.48 ... ... 0
0 ... ... 0.01 0 0.01 122500 41.57 -1.41 42.98 ... ... 0
0 ... ... 0.01 0 0.01 123000 42.07 -1.41 43.48 ... ... 0
0 ... ... 0.01 0 0.01 123500 42.57 -1.41 43.98 ... ... 0
0 ... ... 0.01 0 0.01 124000 43.07 -1.41 44.48 ... ... 0
0 ... ... 0.01 0 0.01 124500 43.57 -1.41 44.98 ... ... 0
0 ... ... 0.01 0 0.01 125000 44.07 -1.41 45.48 ... ... 0
0 ... ... 0.01 0 0.01 125500 44.57 -1.41 45.98 ... ... 0
0 ... ... 0.01 0 0.01 126000 45.07 -1.41 46.48 ... ... 0
0 ... ... 0.01 0 0.01 126500 45.57 -1.41 46.98 ... ... 0
0 ... ... 0.01 0 0.01 127000 46.07 -1.41 47.48 ... ... 0
0 ... ... 0.01 0 0.01 127500 46.57 -1.41 47.98 ... ... 0
0 ... ... 0.01 0 0.01 128000 47.07 -1.41 48.48 ... ... 0
0 ... ... 0.01 0 0.01 128500 47.57 -1.41 48.98 ... ... 0
0 ... ... 0.01 0 0.01 129000 48.07 -1.41 49.48 ... ... 0
0 ... ... 0.01 0 0.01 129500 48.57 -1.41 49.98 ... ... 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.