DairyVisor Data

Markets - Grains

Underlying Price: 68.27
Expiration Date: 05/21/21

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 43.09 1.39 44.48 24500 0.01 0 0.01 ... ... 0
0 ... ... 42.59 1.39 43.98 25000 0.01 0 0.01 ... ... 0
0 ... ... 42.09 1.39 43.48 25500 0.01 0 0.01 ... ... 0
0 ... ... 41.59 1.39 42.98 26000 0.01 0 0.01 ... ... 0
0 ... ... 41.09 1.39 42.48 26500 0.01 0 0.01 ... ... 0
0 ... ... 40.59 1.39 41.98 27000 0.01 0 0.01 ... ... 0
0 ... ... 40.09 1.39 41.48 27500 0.01 0 0.01 ... ... 0
0 ... ... 39.59 1.39 40.98 28000 0.01 0 0.01 ... ... 0
0 ... ... 39.09 1.39 40.48 28500 0.01 0 0.01 ... ... 0
0 ... ... 38.59 1.39 39.98 29000 0.01 0 0.01 ... ... 0
0 ... ... 38.09 1.39 39.48 29500 0.01 0 0.01 ... ... 0
0 ... ... 37.59 1.39 38.98 30000 0.01 0 0.01 ... ... 0
0 ... ... 37.09 1.39 38.48 30500 0.01 0 0.01 ... ... 0
0 ... ... 36.59 1.39 37.98 31000 0.01 0 0.01 ... ... 0
0 ... ... 36.09 1.39 37.48 31500 0.01 0 0.01 ... ... 0
0 ... ... 35.59 1.39 36.98 32000 0.01 0 0.01 ... ... 0
0 ... ... 35.09 1.39 36.48 32500 0.01 0 0.01 ... ... 0
0 ... ... 34.59 1.39 35.98 33000 0.01 0 0.01 ... ... 0
0 ... ... 34.09 1.39 35.48 33500 0.01 0 0.01 ... ... 0
0 ... ... 33.59 1.39 34.98 34000 0.01 0 0.01 ... ... 0
0 ... ... 33.09 1.39 34.48 34500 0.01 0 0.01 ... ... 0
0 ... ... 32.59 1.39 33.98 35000 0.01 0 0.01 ... ... 0
0 ... ... 32.09 1.39 33.48 35500 0.01 0 0.01 ... ... 0
0 ... ... 31.59 1.39 32.98 36000 0.01 0 0.01 ... ... 30
0 ... ... 31.09 1.39 32.48 36500 0.01 0 0.01 ... ... 0
0 ... ... 30.59 1.39 31.98 37000 0.01 0 0.01 ... ... 0
0 ... ... 30.09 1.39 31.48 37500 0.01 0 0.01 ... ... 0
0 ... ... 29.59 1.39 30.98 38000 0.01 0 0.01 ... ... 30
0 ... ... 29.09 1.39 30.48 38500 0.01 0 0.01 ... ... 0
0 ... ... 28.59 1.39 29.98 39000 0.01 0 0.01 ... ... 10
0 ... ... 28.09 1.39 29.48 39500 0.01 0 0.01 ... ... 0
0 ... ... 27.59 1.39 28.98 40000 0.01 0 0.01 ... ... 0
0 ... ... 27.09 1.39 28.48 40500 0.01 0 0.01 ... ... 25
0 ... ... 26.59 1.39 27.98 41000 0.01 0 0.01 ... ... 50
0 ... ... 26.09 1.39 27.48 41500 0.01 0 0.01 ... ... 25
0 ... ... 25.59 1.39 26.98 42000 0.01 0 0.01 ... ... 61
0 ... ... 25.09 1.39 26.48 42500 0.01 0 0.01 ... ... 75
0 ... ... 24.59 1.39 25.98 43000 0.01 0 0.01 ... ... 64
0 ... ... 24.09 1.39 25.48 43500 0.01 0 0.01 ... ... 0
0 ... ... 23.59 1.39 24.98 44000 0.01 0 0.01 ... ... 0
0 ... ... 23.09 1.39 24.48 44500 0.01 0 0.01 ... ... 29
32 ... ... 22.59 1.39 23.98 45000 0.01 0 0.01 ... ... 6
0 ... ... 22.09 1.39 23.48 45500 0.01 0 0.01 ... ... 640
0 ... ... 21.59 1.39 22.98 46000 0.01 0 0.01 ... ... 327
0 ... ... 21.09 1.39 22.48 46500 0.01 0 0.01 ... ... 340
0 ... ... 20.59 1.39 21.98 47000 0.01 0 0.01 ... ... 125
0 ... ... 20.09 1.39 21.48 47500 0.01 0 0.01 ... ... 45
0 ... ... 19.59 1.39 20.98 48000 0.01 0 0.01 ... ... 205
0 ... ... 19.09 1.39 20.48 48500 0.01 0 0.01 ... ... 60
0 ... ... 18.59 1.39 19.98 49000 0.01 0 0.01 ... ... 14
0 ... ... 18.09 1.39 19.48 49500 0.01 0 0.01 ... ... 77
0 ... ... 17.59 1.39 18.98 50000 0.01 0 0.01 ... ... 50
6 ... ... 17.09 1.39 18.48 50500 0.01 -0.01 0.01 ... ... 37
21 17.04 17.04 17.98 -0.94 17.04 51000 0.01 -0.01 0.01 ... ... 44
60 ... ... 16.09 1.39 17.48 51500 0.01 -0.01 0.01 ... ... 63
15 ... ... 15.59 1.39 16.98 52000 0.01 -0.01 0.01 ... ... 114
1 ... ... 15.10 1.38 16.48 52500 0.01 -0.01 0.02 ... ... 146
2 ... ... 14.60 1.38 15.98 53000 0.01 -0.01 0.02 0.01 0.01 966
98 ... ... 14.10 1.38 15.48 53500 0.01 -0.02 0.02 ... ... 240
0 ... ... 13.60 1.38 14.98 54000 0.01 -0.02 0.02 ... ... 567
17 ... ... 13.11 1.38 14.48 54500 0.01 -0.02 0.03 ... ... 82
410 ... ... 12.61 1.37 13.98 55000 0.01 -0.02 0.03 0.02 0.02 154
25 ... ... 12.11 1.37 13.48 55500 0.01 -0.02 0.03 ... ... 111
561 14.15 14.15 12.98 1.17 14.15 56000 0.01 -0.01 0.01 0.01 0.01 248
1 ... ... 11.12 1.36 12.48 56500 0.01 -0.03 0.04 ... ... 343
496 ... ... 10.63 1.36 11.98 57000 0.01 -0.01 0.01 0.01 0.01 812
73 ... ... 10.13 1.36 11.49 57500 0.02 -0.04 0.05 ... ... 90
75 ... ... 9.64 1.35 10.99 58000 0.02 -0.05 0.06 ... ... 1839
523 ... ... 9.15 1.34 10.49 58500 0.02 -0.05 0.07 ... ... 880
87 ... ... 8.65 1.34 9.99 59000 0.02 -0.05 0.07 ... ... 805
526 ... ... 8.16 1.33 9.49 59500 0.02 -0.06 0.08 0.04 0.04 441
431 ... ... 7.67 1.33 9 60000 0.03 -0.07 0.09 0.08 0.05 1473
21 ... ... 7.18 1.32 8.50 60500 0.02 -0.01 0.03 0.02 0.02 124
154 7.60 7.60 8.01 -0.41 7.60 61000 0.04 -0.08 0.11 ... ... 344
53 ... ... 6.21 1.31 7.51 61500 0.03 -0.01 0.04 0.03 0.03 116
211 ... ... 5.72 1.30 7.02 62000 0.05 -0.01 0.05 0.05 0.04 625
58 ... ... 5.24 1.29 6.53 62500 0.06 -0.10 0.16 0.14 0.08 737
395 5.60 5.43 4.77 1.27 6.04 63000 0.04 -0.03 0.07 0.04 0.04 147
557 ... ... 4.30 1.25 5.55 63500 0.07 -0.01 0.08 0.07 0.07 198
395 ... ... 3.85 1.22 5.06 64000 0.09 0 0.09 0.10 0.09 449
21 ... ... 3.41 1.17 4.58 64500 0.10 -0.01 0.11 0.10 0.10 108
519 ... ... 2.99 1.11 4.10 65000 0.13 -0.28 0.41 0.19 0.19 213
578 2.50 2.50 2.60 1.04 3.64 65500 0.13 -0.04 0.17 0.14 0.12 80
1158 ... ... 2.23 0.96 3.19 66000 0.33 0.12 0.22 0.33 0.18 149
45 ... ... 1.89 0.87 2.76 66500 0.28 -0.01 0.29 0.29 0.20 108
441 2.10 2.10 2.35 -0.25 2.10 67000 0.41 0.03 0.38 0.41 0.27 103
521 2.44 1.44 1.98 -0.55 1.44 67500 0.75 0.24 0.51 0.75 0.21 171
110 1.30 1.30 1.65 -0.35 1.30 68000 1.05 0.38 0.68 1.05 0.60 126
140 1.68 1.68 1.35 0.34 1.68 68500 0.66 -0.22 0.88 0.66 0.61 1
89 1.44 1.42 1.09 0.33 1.42 69000 0.88 -0.24 1.12 0.94 0.75 32
217 1.15 1.13 0.88 0.26 1.13 69500 1.22 -0.19 1.41 1.22 1.01 20
222 0.98 0.69 0.70 -0.01 0.69 70000 2.06 0.34 1.73 2.06 0.85 1
58 0.53 0.53 0.35 0.21 0.55 70500 2.08 -1.19 3.27 ... ... 0
79 0.80 0.41 0.43 -0.01 0.42 71000 2.86 0.40 2.46 2.86 1.40 0
68 ... ... 0.21 0.13 0.34 71500 2.87 -1.27 4.13 ... ... 0
21 0.33 0.33 0.26 0.07 0.33 72000 3.88 0.59 3.29 3.88 2.35 1
57 0.28 0.26 0.13 0.08 0.21 72500 3.74 -1.32 5.05 3.04 3.04 1
134 0.26 0.13 0.11 0.06 0.16 73000 4.19 -1.34 5.53 ... ... 0
61 0.09 0.09 0.13 -0.04 0.09 73500 4.66 -1.35 6.01 ... ... 0
36 0.16 0.16 0.10 0.06 0.16 74000 5.13 -1.36 6.49 ... ... 0
123 0.13 0.04 0.08 -0.04 0.04 74500 5.61 -1.37 6.98 ... ... 0
38 0.09 0.09 0.05 0.02 0.07 75000 6.10 -1.38 7.47 ... ... 0
25 ... ... 0.05 0.01 0.05 75500 6.58 -1.39 7.97 ... ... 0
55 ... ... 0.04 0 0.04 76000 7.07 -1.39 8.46 ... ... 0
184 0.02 0.02 0.04 -0.02 0.02 76500 7.57 -1.39 8.96 ... ... 11
19 0.03 0.03 0.03 0 0.03 77000 8.06 -1.39 9.45 ... ... 0
46 ... ... 0.03 0 0.03 77500 8.56 -1.39 9.95 ... ... 0
40 ... ... 0.03 0 0.03 78000 9.06 -1.39 10.45 ... ... 0
21 0.02 0.02 0.02 0.01 0.03 78500 9.56 -1.39 10.94 ... ... 0
27 0.01 0.01 0.02 0 0.02 79000 10.05 -1.39 11.44 ... ... 0
37 0.01 0.01 0.02 0.01 0.02 79500 10.55 -1.39 11.94 ... ... 0
70 ... ... 0.02 0.01 0.02 80000 11.05 -1.39 12.44 ... ... 0
0 ... ... 0.01 0.01 0.02 80500 11.55 -1.39 12.93 ... ... 0
15 ... ... 0.01 0.01 0.02 81000 12.05 -1.39 13.43 ... ... 0
0 ... ... 0.01 0 0.01 81500 12.54 -1.39 13.93 ... ... 0
0 ... ... 0.01 0 0.01 82000 13.04 -1.39 14.43 ... ... 0
11 ... ... 0.01 0.01 0.01 82500 13.54 -1.39 14.93 ... ... 0
22 0.01 0.01 0.01 0 0.01 83000 14.04 -1.39 15.43 ... ... 0
27 ... ... 0.01 0 0.01 83500 14.54 -1.39 15.93 ... ... 0
26 0.01 0.01 0.01 0 0.01 84000 15.04 -1.39 16.43 ... ... 0
11 ... ... 0.01 0 0.01 84500 15.54 -1.39 16.93 ... ... 0
0 ... ... 0.01 0 0.01 85000 16.04 -1.39 17.43 ... ... 0
0 ... ... 0.01 0 0.01 85500 16.54 -1.39 17.93 ... ... 0
0 ... ... 0.01 0 0.01 86000 17.04 -1.39 18.43 ... ... 0
0 ... ... 0.01 0 0.01 86500 17.54 -1.39 18.93 ... ... 0
0 ... ... 0.01 0 0.01 87000 18.04 -1.39 19.43 ... ... 0
0 ... ... 0.01 0 0.01 87500 18.54 -1.39 19.93 ... ... 0
0 ... ... 0.01 0 0.01 88000 19.04 -1.39 20.43 ... ... 0
0 ... ... 0.01 0 0.01 88500 19.54 -1.39 20.93 ... ... 0
0 ... ... 0.01 0 0.01 89000 20.04 -1.39 21.43 ... ... 0
0 ... ... 0.01 0 0.01 89500 20.54 -1.39 21.93 ... ... 0
0 ... ... 0.01 0 0.01 90000 21.04 -1.39 22.43 ... ... 0
0 ... ... 0.01 0 0.01 90500 21.54 -1.39 22.93 ... ... 0
0 ... ... 0.01 0 0.01 91000 22.04 -1.39 23.43 ... ... 0
0 ... ... 0.01 0 0.01 91500 22.54 -1.39 23.93 ... ... 0
0 ... ... 0.01 0 0.01 92000 23.04 -1.39 24.43 ... ... 0
0 ... ... 0.01 0 0.01 92500 23.54 -1.39 24.93 ... ... 0
81 ... ... 0.01 0 0.01 93000 24.04 -1.39 25.43 ... ... 0
0 ... ... 0.01 0 0.01 93500 24.54 -1.39 25.93 ... ... 1
0 ... ... 0.01 0 0.01 94000 25.04 -1.39 26.43 ... ... 0
0 ... ... 0.01 0 0.01 94500 25.54 -1.39 26.93 ... ... 0
0 ... ... 0.01 0 0.01 95000 26.04 -1.39 27.43 ... ... 0
0 ... ... 0.01 0 0.01 95500 26.54 -1.39 27.93 ... ... 0
0 ... ... 0.01 0 0.01 96000 27.04 -1.39 28.43 ... ... 0
0 ... ... 0.01 0 0.01 96500 27.54 -1.39 28.93 ... ... 0
0 ... ... 0.01 0 0.01 97000 28.04 -1.39 29.43 ... ... 0
0 ... ... 0.01 0 0.01 97500 28.54 -1.39 29.93 ... ... 0
0 ... ... 0.01 0 0.01 98000 29.04 -1.39 30.43 ... ... 0
0 ... ... 0.01 0 0.01 98500 29.54 -1.39 30.93 ... ... 0
0 ... ... 0.01 0 0.01 99000 30.04 -1.39 31.43 ... ... 0
0 ... ... 0.01 0 0.01 99500 30.54 -1.39 31.93 ... ... 0
0 ... ... ... ... 0.01 100000 31.04 ... ... ... ... 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.