DairyVisor Data

Markets - Grains

Underlying Price: 57.87
Expiration Date: 03/24/23

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 29.46 0.53 29.99 28000 0.01 0 0.01 ... ... 0
0 ... ... 28.96 0.53 29.49 28500 0.01 0 0.01 ... ... 0
0 ... ... 28.46 0.53 28.99 29000 0.01 0 0.01 ... ... 0
0 ... ... 27.96 0.53 28.49 29500 0.01 0 0.01 ... ... 0
0 ... ... 27.46 0.53 27.99 30000 0.01 0 0.01 ... ... 0
0 ... ... 26.96 0.53 27.49 30500 0.01 0 0.01 ... ... 0
0 ... ... 26.46 0.53 26.99 31000 0.01 0 0.01 ... ... 0
0 ... ... 25.96 0.53 26.49 31500 0.01 0 0.01 ... ... 0
0 ... ... 25.46 0.53 25.99 32000 0.01 0 0.01 ... ... 0
0 ... ... 24.96 0.53 25.49 32500 0.01 0 0.01 ... ... 0
0 ... ... 24.46 0.53 24.99 33000 0.01 0 0.01 ... ... 0
0 ... ... 23.96 0.53 24.49 33500 0.01 0 0.01 ... ... 0
0 ... ... 23.46 0.53 23.99 34000 0.01 0 0.01 ... ... 0
0 ... ... 22.96 0.53 23.49 34500 0.01 0 0.01 ... ... 0
0 ... ... 22.46 0.53 22.99 35000 0.01 0 0.01 ... ... 0
0 ... ... 21.96 0.53 22.49 35500 0.01 0 0.01 ... ... 0
0 ... ... 21.46 0.53 21.99 36000 0.01 0 0.01 ... ... 0
0 ... ... 20.96 0.53 21.49 36500 0.01 0 0.01 ... ... 0
0 ... ... 20.46 0.53 20.99 37000 0.01 0 0.01 ... ... 0
0 ... ... 19.96 0.53 20.49 37500 0.01 0 0.01 ... ... 0
0 ... ... 19.46 0.53 19.99 38000 0.01 0 0.01 ... ... 0
0 ... ... 18.96 0.53 19.49 38500 0.01 0 0.01 ... ... 0
0 ... ... 18.46 0.53 18.99 39000 0.01 0 0.01 ... ... 0
0 ... ... 17.96 0.53 18.49 39500 0.01 0 0.01 ... ... 0
0 ... ... 17.46 0.53 17.99 40000 0.01 0 0.01 ... ... 100
0 ... ... 16.96 0.53 17.49 40500 0.01 0 0.01 ... ... 0
0 ... ... 16.46 0.53 16.99 41000 0.01 0 0.01 ... ... 0
0 ... ... 15.96 0.53 16.49 41500 0.01 0 0.01 ... ... 0
0 ... ... 15.46 0.53 15.99 42000 0.01 0 0.01 ... ... 0
0 ... ... 14.96 0.53 15.49 42500 0.01 0 0.01 ... ... 0
0 ... ... 14.46 0.53 14.99 43000 0.01 0 0.01 ... ... 30
0 ... ... 13.96 0.53 14.49 43500 0.01 0 0.01 ... ... 0
0 ... ... 13.46 0.53 13.99 44000 0.01 0 0.01 ... ... 0
0 ... ... 12.96 0.53 13.49 44500 0.01 0 0.01 ... ... 0
0 ... ... 12.46 0.53 12.99 45000 0.01 0 0.01 ... ... 0
0 ... ... 11.96 0.53 12.49 45500 0.01 0 0.01 ... ... 0
0 ... ... 11.46 0.53 11.99 46000 0.01 0 0.01 ... ... 0
0 ... ... 10.96 0.53 11.49 46500 0.01 0 0.01 ... ... 0
0 ... ... 10.46 0.53 10.99 47000 0.01 0 0.01 ... ... 0
0 ... ... 9.96 0.53 10.49 47500 0.01 0 0.01 ... ... 0
1 ... ... 9.46 0.54 10 48000 0.01 0 0.01 ... ... 0
0 ... ... 8.97 0.53 9.50 48500 0.01 0 0.01 ... ... 9
0 ... ... 8.47 0.53 9 49000 0.01 -0.01 0.01 ... ... 10
0 ... ... 7.97 0.53 8.50 49500 0.01 -0.01 0.01 ... ... 0
0 ... ... 7.47 0.53 8 50000 0.01 0 0.01 ... ... 28
10 ... ... 6.97 0.53 7.50 50500 0.01 0 0.01 ... ... 0
0 ... ... 6.47 0.53 7 51000 0.01 -0.01 0.02 ... ... 19
1 ... ... 5.98 0.53 6.51 51500 0.02 -0.01 0.02 ... ... 33
3 ... ... 5.48 0.53 6.01 52000 0.02 -0.01 0.03 ... ... 134
2 ... ... 4.99 0.52 5.51 52500 0.03 -0.01 0.03 ... ... 80
0 ... ... 4.50 0.52 5.02 53000 0.03 -0.01 0.04 0.08 0.03 564
0 ... ... 4.01 0.52 4.53 53500 0.04 -0.02 0.06 ... ... 120
1 ... ... 3.53 0.51 4.04 54000 0.04 -0.01 0.05 0.04 0.04 1002
0 ... ... 3.06 0.49 3.55 54500 0.06 -0.05 0.10 0.06 0.06 257
33 ... ... 2.60 0.46 3.06 55000 0.08 -0.07 0.14 0.23 0.15 1597
117 ... ... 2.17 0.43 2.59 55500 0.11 -0.10 0.21 0.32 0.10 257
318 0.99 0.99 1.76 0.39 2.14 56000 0.15 -0.15 0.30 0.53 0.14 1263
401 1.75 0.95 1.39 0.33 1.72 56500 0.23 -0.21 0.43 0.45 0.22 1459
1268 0.60 0.54 1.07 0.27 1.33 57000 0.34 -0.27 0.61 1.05 0.28 933
103 ... ... 0.79 0.20 0.99 57500 0.44 -0.06 0.50 0.44 0.35 569
1236 0.89 0.56 0.58 0.14 0.71 58000 0.72 -0.40 1.12 0.93 0.70 509
698 0.57 0.46 0.41 0.08 0.49 58500 1 -0.45 1.45 1.11 1.03 390
1322 0.41 0.18 0.29 0.04 0.32 59000 1.33 -0.50 1.83 ... ... 360
474 0.26 0.16 0.20 0.01 0.21 59500 1.72 -0.52 2.24 ... ... 215
1273 0.16 0.14 0.13 0 0.13 60000 2.14 -0.53 2.67 ... ... 400
677 0.10 0.09 0.09 -0.01 0.08 60500 2.59 -0.54 3.13 ... ... 351
658 ... ... 0.06 -0.01 0.05 61000 3.06 -0.54 3.60 ... ... 234
438 ... ... 0.04 -0.01 0.03 61500 3.54 -0.55 4.08 ... ... 259
919 ... ... 0.03 -0.01 0.02 62000 4.03 -0.54 4.57 ... ... 201
2198 ... ... 0.02 -0.01 0.02 62500 4.52 -0.54 5.06 ... ... 24
1535 ... ... 0.02 -0.01 0.01 63000 5.02 -0.53 5.55 ... ... 35
574 0.02 0.02 0.01 0 0.01 63500 5.52 -0.53 6.05 ... ... 75
943 ... ... 0.01 0 0.01 64000 6.02 -0.53 6.55 ... ... 30
871 ... ... 0.01 0.01 0.01 64500 6.52 -0.53 7.05 ... ... 6
1711 ... ... 0.01 0 0.01 65000 7.02 -0.53 7.54 ... ... 15
345 ... ... 0.01 0 0.01 65500 7.52 -0.53 8.04 ... ... 1
624 ... ... 0.01 0 0.01 66000 8.02 -0.53 8.54 ... ... 0
221 ... ... 0.01 0 0.01 66500 8.52 -0.53 9.04 ... ... 0
617 ... ... 0.01 0 0.01 67000 9.02 -0.53 9.54 ... ... 0
154 ... ... 0.01 0 0.01 67500 9.52 -0.53 10.04 ... ... 0
156 ... ... 0.01 0 0.01 68000 10.01 -0.53 10.54 ... ... 0
127 ... ... 0.01 0 0.01 68500 10.51 -0.53 11.04 ... ... 0
77 ... ... 0.01 0 0.01 69000 11.01 -0.53 11.54 ... ... 0
74 ... ... 0.01 0 0.01 69500 11.51 -0.53 12.04 ... ... 0
541 ... ... 0.01 0 0.01 70000 12.01 -0.53 12.54 ... ... 0
43 ... ... 0.01 0 0.01 70500 12.51 -0.53 13.04 ... ... 0
105 ... ... 0.01 0 0.01 71000 13.01 -0.53 13.54 ... ... 0
0 ... ... 0.01 0 0.01 71500 13.51 -0.53 14.04 ... ... 0
24 ... ... 0.01 0 0.01 72000 14.01 -0.53 14.54 ... ... 10
996 ... ... 0.01 0 0.01 72500 14.51 -0.53 15.04 ... ... 0
0 ... ... 0.01 0 0.01 73000 15.01 -0.53 15.54 ... ... 0
0 ... ... 0.01 0 0.01 73500 15.51 -0.53 16.04 ... ... 0
2 ... ... 0.01 0 0.01 74000 16.01 -0.53 16.54 ... ... 0
0 ... ... 0.01 0 0.01 74500 16.51 -0.53 17.04 ... ... 0
1 ... ... 0.01 0 0.01 75000 17.01 -0.53 17.54 ... ... 0
0 ... ... 0.01 0 0.01 75500 17.51 -0.53 18.04 ... ... 0
0 ... ... 0.01 0 0.01 76000 18.01 -0.53 18.54 ... ... 0
0 ... ... 0.01 0 0.01 76500 18.51 -0.53 19.04 ... ... 0
10 ... ... 0.01 0 0.01 77000 19.01 -0.53 19.54 ... ... 0
0 ... ... 0.01 0 0.01 77500 19.51 -0.53 20.04 ... ... 0
0 ... ... 0.01 0 0.01 78000 20.01 -0.53 20.54 ... ... 0
0 ... ... 0.01 0 0.01 78500 20.51 -0.53 21.04 ... ... 0
0 ... ... 0.01 0 0.01 79000 21.01 -0.53 21.54 ... ... 0
0 ... ... 0.01 0 0.01 79500 21.51 -0.53 22.04 ... ... 0
0 ... ... 0.01 0 0.01 80000 22.01 -0.53 22.54 ... ... 0
0 ... ... 0.01 0 0.01 80500 22.51 -0.53 23.04 ... ... 0
0 ... ... 0.01 0 0.01 81000 23.01 -0.53 23.54 ... ... 0
0 ... ... 0.01 0 0.01 81500 23.51 -0.53 24.04 ... ... 0
0 ... ... 0.01 0 0.01 82000 24.01 -0.53 24.54 ... ... 0
0 ... ... 0.01 0 0.01 82500 24.51 -0.53 25.04 ... ... 0
0 ... ... 0.01 0 0.01 83000 25.01 -0.53 25.54 ... ... 0
0 ... ... 0.01 0 0.01 83500 25.51 -0.53 26.04 ... ... 0
0 ... ... 0.01 0 0.01 84000 26.01 -0.53 26.54 ... ... 0
0 ... ... 0.01 0 0.01 84500 26.51 -0.53 27.04 ... ... 0
0 ... ... 0.01 0 0.01 85000 27.01 -0.53 27.54 ... ... 0
0 ... ... 0.01 0 0.01 85500 27.51 -0.53 28.04 ... ... 0
0 ... ... 0.01 0 0.01 86000 28.01 -0.53 28.54 ... ... 0
0 ... ... 0.01 0 0.01 86500 28.51 -0.53 29.04 ... ... 0
0 ... ... 0.01 0 0.01 87000 29.01 -0.53 29.54 ... ... 0
0 ... ... 0.01 0 0.01 87500 29.51 -0.53 30.04 ... ... 0
0 ... ... 0.01 0 0.01 88000 30.01 -0.53 30.54 ... ... 0
0 ... ... 0.01 0 0.01 88500 30.51 -0.53 31.04 ... ... 0
0 ... ... 0.01 0 0.01 89000 31.01 -0.53 31.54 ... ... 0
0 ... ... 0.01 0 0.01 89500 31.51 -0.53 32.04 ... ... 0
0 ... ... 0.01 0 0.01 90000 32.01 -0.53 32.54 ... ... 0
0 ... ... 0.01 0 0.01 90500 32.51 -0.53 33.04 ... ... 0
0 ... ... 0.01 0 0.01 91000 33.01 -0.53 33.54 ... ... 0
0 ... ... 0.01 0 0.01 91500 33.51 -0.53 34.04 ... ... 0
0 ... ... 0.01 0 0.01 92000 34.01 -0.53 34.54 ... ... 0
0 ... ... 0.01 0 0.01 92500 34.51 -0.53 35.04 ... ... 0
0 ... ... 0.01 0 0.01 93000 35.01 -0.53 35.54 ... ... 0
0 ... ... 0.01 0 0.01 93500 35.51 -0.53 36.04 ... ... 0
0 ... ... 0.01 0 0.01 94000 36.01 -0.53 36.54 ... ... 0
0 ... ... 0.01 0 0.01 94500 36.51 -0.53 37.04 ... ... 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.