DairyVisor Data

Markets - Grains

Underlying Price: 60.52
Expiration Date: 02/18/22

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 42.23 0.79 43.02 17500 0.01 0 0.01 ... ... 0
0 ... ... 41.73 0.79 42.52 18000 0.01 0 0.01 ... ... 0
0 ... ... 41.23 0.79 42.02 18500 0.01 0 0.01 ... ... 0
0 ... ... 40.73 0.79 41.52 19000 0.01 0 0.01 ... ... 0
0 ... ... 40.23 0.79 41.02 19500 0.01 0 0.01 ... ... 0
0 ... ... 39.73 0.79 40.52 20000 0.01 0 0.01 ... ... 0
0 ... ... 39.23 0.79 40.02 20500 0.01 0 0.01 ... ... 0
0 ... ... 38.73 0.79 39.52 21000 0.01 0 0.01 ... ... 0
0 ... ... 38.23 0.79 39.02 21500 0.01 0 0.01 ... ... 0
0 ... ... 37.73 0.79 38.52 22000 0.01 0 0.01 ... ... 0
0 ... ... 37.23 0.79 38.02 22500 0.01 0 0.01 ... ... 0
0 ... ... 36.73 0.79 37.52 23000 0.01 0 0.01 ... ... 0
0 ... ... 36.23 0.79 37.02 23500 0.01 0 0.01 ... ... 0
0 ... ... 35.73 0.79 36.52 24000 0.01 0 0.01 ... ... 0
0 ... ... 35.23 0.79 36.02 24500 0.01 0 0.01 ... ... 0
0 ... ... 34.73 0.79 35.52 25000 0.01 0 0.01 ... ... 0
0 ... ... 34.23 0.79 35.02 25500 0.01 0 0.01 ... ... 0
0 ... ... 33.73 0.79 34.52 26000 0.01 0 0.01 ... ... 0
0 ... ... 33.23 0.79 34.02 26500 0.01 0 0.01 ... ... 0
0 ... ... 32.73 0.79 33.52 27000 0.01 0 0.01 ... ... 40
0 ... ... 32.23 0.79 33.02 27500 0.01 0 0.01 ... ... 0
0 ... ... 31.73 0.79 32.52 28000 0.01 0 0.01 ... ... 0
0 ... ... 31.23 0.79 32.02 28500 0.01 0 0.01 ... ... 0
0 ... ... 30.73 0.80 31.53 29000 0.01 0 0.01 ... ... 0
0 ... ... 30.24 0.79 31.03 29500 0.01 0.01 0.01 ... ... 0
0 ... ... 29.74 0.79 30.53 30000 0.01 0 0.01 ... ... 0
0 ... ... 29.24 0.79 30.03 30500 0.01 0 0.01 ... ... 0
0 ... ... 28.74 0.80 29.53 31000 0.01 0 0.01 ... ... 0
0 ... ... 28.24 0.79 29.03 31500 0.02 0.01 0.01 ... ... 0
0 ... ... 27.74 0.79 28.53 32000 0.02 0 0.02 ... ... 0
0 ... ... 27.24 0.80 28.04 32500 0.02 0 0.02 ... ... 0
0 ... ... 26.75 0.79 27.54 33000 0.02 0 0.02 ... ... 0
0 ... ... 26.25 0.80 27.04 33500 0.02 0 0.02 ... ... 0
0 ... ... 25.75 0.79 26.54 34000 0.03 0 0.03 ... ... 0
0 ... ... 25.26 0.79 26.05 34500 0.03 0 0.03 ... ... 0
0 ... ... 24.76 0.80 25.55 35000 0.03 0 0.03 ... ... 117
0 ... ... 24.26 0.79 25.05 35500 0.04 0 0.04 ... ... 0
0 ... ... 23.77 0.79 24.56 36000 0.04 0 0.04 ... ... 54
0 ... ... 23.27 0.79 24.06 36500 0.05 0.01 0.04 ... ... 0
0 ... ... 22.78 0.79 23.57 37000 0.05 0.01 0.05 ... ... 4
0 ... ... 22.28 0.79 23.07 37500 0.06 0 0.06 ... ... 46
0 ... ... 21.79 0.79 22.58 38000 0.06 0 0.06 ... ... 43
0 ... ... 21.29 0.80 22.09 38500 0.07 0 0.07 ... ... 151
0 ... ... 20.80 0.79 21.59 39000 0.08 0 0.08 ... ... 0
0 ... ... 20.31 0.79 21.10 39500 0.08 0 0.08 ... ... 0
0 ... ... 19.82 0.79 20.61 40000 0.09 0 0.09 ... ... 158
0 ... ... 19.33 0.79 20.12 40500 0.10 0 0.10 ... ... 5
0 ... ... 18.84 0.79 19.63 41000 0.11 0 0.11 ... ... 3
0 ... ... 18.35 0.79 19.14 41500 0.12 -0.01 0.13 ... ... 0
0 ... ... 17.87 0.79 18.65 42000 0.13 -0.01 0.14 ... ... 0
0 ... ... 17.38 0.79 18.16 42500 0.15 -0.01 0.15 ... ... 0
0 ... ... 16.89 0.79 17.68 43000 0.16 -0.01 0.17 ... ... 0
0 ... ... 16.41 0.78 17.19 43500 0.18 -0.01 0.18 ... ... 19
0 ... ... 15.93 0.78 16.71 44000 0.19 -0.01 0.20 ... ... 462
0 ... ... 15.45 0.78 16.23 44500 0.21 -0.01 0.22 ... ... 0
1 ... ... 14.98 0.78 15.75 45000 0.23 -0.02 0.25 ... ... 288
0 ... ... 14.50 0.77 15.27 45500 0.26 -0.02 0.27 ... ... 0
0 ... ... 14.03 0.78 14.80 46000 0.28 -0.02 0.30 ... ... 0
0 ... ... 13.56 0.77 14.33 46500 0.31 -0.02 0.33 ... ... 0
1 ... ... 13.10 0.77 13.86 47000 0.34 -0.03 0.37 ... ... 16
0 ... ... 12.64 0.76 13.40 47500 0.38 -0.03 0.41 ... ... 50
0 ... ... 12.18 0.76 12.94 48000 0.42 -0.03 0.45 ... ... 59
0 ... ... 11.73 0.76 12.48 48500 0.46 -0.04 0.50 ... ... 1
0 ... ... 11.28 0.75 12.03 49000 0.51 -0.04 0.55 ... ... 124
14 ... ... 10.84 0.75 11.59 49500 0.57 -0.04 0.61 ... ... 0
205 ... ... 10.41 0.74 11.15 50000 0.63 -0.05 0.68 ... ... 1451
0 ... ... 9.99 0.74 10.72 50500 0.70 -0.06 0.76 ... ... 15
0 ... ... 9.57 0.73 10.30 51000 0.78 -0.06 0.84 ... ... 227
0 ... ... 9.16 0.73 9.89 51500 0.87 -0.07 0.93 ... ... 0
0 ... ... 8.76 0.72 9.48 52000 0.96 -0.07 1.03 ... ... 450
0 ... ... 8.37 0.71 9.08 52500 1.06 -0.09 1.15 ... ... 0
183 ... ... 8 0.70 8.70 53000 1.18 -0.09 1.27 ... ... 200
0 ... ... 7.63 0.69 8.32 53500 1.30 -0.10 1.40 ... ... 713
0 ... ... 7.27 0.69 7.95 54000 1.43 -0.11 1.54 ... ... 1217
200 ... ... 6.92 0.67 7.59 54500 1.57 -0.12 1.69 ... ... 301
382 ... ... 6.59 0.66 7.24 55000 1.72 -0.14 1.86 ... ... 306
11 ... ... 6.26 0.65 6.91 55500 1.89 -0.15 2.03 ... ... 120
505 ... ... 5.95 0.63 6.58 56000 2.06 -0.16 2.22 ... ... 319
4 ... ... 5.65 0.62 6.26 56500 2.24 -0.18 2.42 ... ... 100
28 ... ... 5.36 0.60 5.95 57000 2.44 -0.19 2.63 ... ... 33
201 ... ... 5.08 0.58 5.66 57500 2.64 -0.21 2.85 ... ... 232
8 ... ... 4.81 0.57 5.37 58000 2.86 -0.23 3.08 ... ... 540
58 ... ... 4.55 0.55 5.10 58500 3.08 -0.24 3.32 ... ... 50
43 ... ... 4.31 0.53 4.84 59000 3.32 -0.26 3.58 ... ... 44
75 ... ... 4.08 0.51 4.59 59500 3.57 -0.28 3.85 ... ... 43
1983 4.36 4.28 3.85 0.50 4.35 60000 3.83 -0.30 4.12 3.66 3.66 20
28 ... ... 3.64 0.48 4.12 60500 4.10 -0.31 4.41 ... ... 42
239 ... ... 3.44 0.46 3.90 61000 4.38 -0.33 4.71 ... ... 118
43 ... ... 3.24 0.45 3.69 61500 4.67 -0.35 5.01 ... ... 43
695 ... ... 3.06 0.43 3.49 62000 4.97 -0.36 5.33 ... ... 12
128 ... ... 2.88 0.42 3.30 62500 5.28 -0.38 5.65 ... ... 20
395 ... ... 2.72 0.40 3.12 63000 5.60 -0.39 5.99 ... ... 0
8 ... ... 2.56 0.38 2.94 63500 5.92 -0.41 6.33 ... ... 0
1095 ... ... 2.41 0.37 2.78 64000 6.26 -0.42 6.68 ... ... 0
30 ... ... 2.27 0.36 2.63 64500 6.61 -0.44 7.04 ... ... 0
637 ... ... 2.14 0.34 2.48 65000 6.96 -0.45 7.41 ... ... 0
150 2.10 2.10 2.02 0.33 2.34 65500 7.32 -0.47 7.79 ... ... 0
0 ... ... 1.90 0.32 2.21 66000 7.69 -0.48 8.17 ... ... 0
150 ... ... 1.79 0.31 2.09 66500 8.07 -0.49 8.56 ... ... 0
435 ... ... 1.68 0.30 1.98 67000 8.45 -0.50 8.95 ... ... 0
0 ... ... 1.59 0.28 1.87 67500 8.84 -0.51 9.35 ... ... 0
331 ... ... 1.49 0.27 1.76 68000 9.24 -0.52 9.76 ... ... 0
15 ... ... 1.41 0.26 1.67 68500 9.64 -0.53 10.17 ... ... 0
0 ... ... 1.32 0.25 1.57 69000 10.05 -0.54 10.59 ... ... 0
1 ... ... 1.25 0.24 1.49 69500 10.47 -0.55 11.02 ... ... 0
1455 ... ... 1.17 0.24 1.41 70000 10.88 -0.56 11.44 ... ... 0
122 ... ... 1.11 0.22 1.33 70500 11.31 -0.57 11.87 ... ... 0
20 ... ... 1.04 0.22 1.26 71000 11.73 -0.58 12.31 ... ... 0
0 ... ... 0.98 0.21 1.19 71500 12.17 -0.59 12.75 ... ... 0
1659 ... ... 0.93 0.20 1.12 72000 12.60 -0.60 13.20 ... ... 0
0 ... ... 0.88 0.19 1.06 72500 13.04 -0.60 13.64 ... ... 0
102 ... ... 0.83 0.18 1.01 73000 13.48 -0.61 14.09 ... ... 0
0 ... ... 0.78 0.17 0.95 73500 13.93 -0.62 14.55 ... ... 0
0 ... ... 0.74 0.17 0.90 74000 14.38 -0.63 15 ... ... 0
1 ... ... 0.70 0.16 0.85 74500 14.83 -0.63 15.46 ... ... 0
290 ... ... 0.66 0.15 0.81 75000 15.29 -0.64 15.93 ... ... 0
0 ... ... 0.62 0.15 0.77 75500 15.74 -0.65 16.39 ... ... 0
0 ... ... 0.59 0.14 0.73 76000 16.20 -0.66 16.86 ... ... 0
0 ... ... 0.56 0.13 0.69 76500 16.67 -0.66 17.33 ... ... 0
600 ... ... 0.53 0.13 0.65 77000 17.13 -0.67 17.80 ... ... 0
0 ... ... 0.50 0.12 0.62 77500 17.60 -0.67 18.27 ... ... 0
0 ... ... 0.48 0.11 0.59 78000 18.07 -0.68 18.74 ... ... 0
0 ... ... 0.45 0.11 0.56 78500 18.54 -0.68 19.22 ... ... 0
0 ... ... 0.43 0.11 0.53 79000 19.01 -0.69 19.69 ... ... 0
0 ... ... 0.41 0.10 0.50 79500 19.48 -0.69 20.17 ... ... 0
40 ... ... 0.39 0.09 0.48 80000 19.96 -0.70 20.65 ... ... 0
2 ... ... 0.37 0.09 0.46 80500 20.43 -0.70 21.13 ... ... 0
0 ... ... 0.35 0.08 0.43 81000 20.91 -0.71 21.62 ... ... 0
2 ... ... 0.33 0.08 0.41 81500 21.39 -0.71 22.10 ... ... 0
2 ... ... 0.32 0.08 0.39 82000 21.87 -0.72 22.58 ... ... 0
6 ... ... 0.30 0.07 0.37 82500 22.35 -0.72 23.07 ... ... 0
0 ... ... 0.29 0.07 0.36 83000 22.83 -0.72 23.55 ... ... 0
0 ... ... 0.27 0.07 0.34 83500 23.32 -0.73 24.04 ... ... 0
0 ... ... 0.26 0.06 0.32 84000 23.80 -0.73 24.53 ... ... 0
0 ... ... 0.25 0.06 0.31 84500 24.28 -0.73 25.01 ... ... 0
0 ... ... 0.24 0.06 0.29 85000 24.77 -0.74 25.50 ... ... 0
0 ... ... 0.23 0.06 0.28 85500 25.26 -0.74 25.99 ... ... 0
0 ... ... 0.22 0.05 0.27 86000 25.74 -0.74 26.48 ... ... 0
0 ... ... 0.21 0.05 0.26 86500 26.23 -0.74 26.97 ... ... 0
0 ... ... 0.20 0.05 0.24 87000 26.72 -0.75 27.46 ... ... 0
0 ... ... 0.19 0.05 0.23 87500 27.21 -0.75 27.95 ... ... 0
3 ... ... 0.18 0.05 0.22 88000 27.70 -0.75 28.44 ... ... 0
0 ... ... 0.17 0.04 0.21 88500 28.19 -0.75 28.94 ... ... 0
6 ... ... 0.16 0.04 0.20 89000 28.68 -0.75 29.43 ... ... 0
0 ... ... 0.16 0.04 0.19 89500 29.17 -0.75 29.92 ... ... 0
40 ... ... 0.15 0.04 0.19 90000 29.66 -0.75 30.41 ... ... 0
1 ... ... 0.14 0.04 0.18 90500 30.15 -0.76 30.91 ... ... 0
3 ... ... 0.14 0.04 0.17 91000 30.65 -0.76 31.40 ... ... 0
2 ... ... 0.13 0.03 0.16 91500 31.14 -0.76 31.90 ... ... 0
0 ... ... 0.12 0.04 0.16 92000 31.63 -0.76 32.39 ... ... 0
0 ... ... 0.12 0.04 0.15 92500 32.13 -0.76 32.88 ... ... 0
0 ... ... 0.11 0.03 0.14 93000 32.62 -0.76 33.38 ... ... 0
0 ... ... 0.11 0.03 0.14 93500 33.11 -0.76 33.87 ... ... 0
150 ... ... 0.11 0.03 0.13 94000 33.61 -0.77 34.37 ... ... 0
0 ... ... 0.10 0.03 0.13 94500 34.10 -0.77 34.87 ... ... 0
24 ... ... 0.10 0.03 0.12 95000 34.60 -0.77 35.36 ... ... 0
0 ... ... 0.09 0.03 0.12 95500 35.09 -0.77 35.86 ... ... 0
0 ... ... 0.09 0.03 0.11 96000 35.59 -0.77 36.35 ... ... 0
0 ... ... 0.09 0.02 0.11 96500 36.08 -0.77 36.85 ... ... 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.