DairyVisor Data

Markets - Grains

Underlying Price: 64.43
Expiration Date: 07/22/22

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 43.01 -2.58 40.43 24000 0.01 0 0.01 ... ... 0
0 ... ... 42.51 -2.58 39.93 24500 0.01 0 0.01 ... ... 0
0 ... ... 42.01 -2.58 39.43 25000 0.01 0 0.01 ... ... 0
0 ... ... 41.51 -2.58 38.93 25500 0.01 0 0.01 ... ... 0
0 ... ... 41.01 -2.58 38.43 26000 0.01 0 0.01 ... ... 0
0 ... ... 40.51 -2.58 37.93 26500 0.01 0 0.01 ... ... 0
0 ... ... 40.01 -2.58 37.43 27000 0.01 0 0.01 ... ... 0
0 ... ... 39.51 -2.58 36.93 27500 0.01 0 0.01 ... ... 0
0 ... ... 39.01 -2.58 36.43 28000 0.01 0 0.01 ... ... 0
0 ... ... 38.51 -2.58 35.93 28500 0.01 0 0.01 ... ... 0
0 ... ... 38.01 -2.58 35.43 29000 0.01 0 0.01 ... ... 0
0 ... ... 37.51 -2.58 34.93 29500 0.01 0 0.01 ... ... 0
0 ... ... 37.01 -2.58 34.43 30000 0.01 0 0.01 ... ... 0
0 ... ... 36.51 -2.58 33.93 30500 0.01 0 0.01 ... ... 0
0 ... ... 36.01 -2.58 33.43 31000 0.01 0 0.01 ... ... 0
0 ... ... 35.51 -2.58 32.93 31500 0.01 0 0.01 ... ... 0
0 ... ... 35.01 -2.58 32.43 32000 0.01 0 0.01 ... ... 0
0 ... ... 34.51 -2.58 31.93 32500 0.01 0 0.01 ... ... 0
0 ... ... 34.01 -2.58 31.43 33000 0.01 0 0.01 ... ... 0
0 ... ... 33.51 -2.58 30.93 33500 0.01 0 0.01 ... ... 0
0 ... ... 33.01 -2.58 30.43 34000 0.01 0 0.01 ... ... 0
0 ... ... 32.51 -2.58 29.93 34500 0.01 0 0.01 ... ... 0
0 ... ... 32.01 -2.58 29.43 35000 0.01 0 0.01 ... ... 0
0 ... ... 31.51 -2.58 28.93 35500 0.01 0 0.01 ... ... 26
0 ... ... 31.01 -2.58 28.43 36000 0.01 0 0.01 ... ... 0
0 ... ... 30.51 -2.58 27.93 36500 0.01 0 0.01 ... ... 0
0 ... ... 30.01 -2.58 27.43 37000 0.01 0 0.01 ... ... 0
0 ... ... 29.51 -2.58 26.93 37500 0.01 0 0.01 ... ... 0
0 ... ... 29.01 -2.58 26.43 38000 0.01 0 0.01 ... ... 0
0 ... ... 28.51 -2.58 25.93 38500 0.01 0 0.01 ... ... 0
0 ... ... 28.01 -2.58 25.43 39000 0.01 0 0.01 ... ... 195
0 ... ... 27.51 -2.58 24.93 39500 0.01 0 0.01 ... ... 0
0 ... ... 27.01 -2.58 24.43 40000 0.01 0 0.01 ... ... 177
0 ... ... 26.51 -2.58 23.93 40500 0.01 0 0.01 ... ... 0
0 ... ... 26.01 -2.58 23.43 41000 0.01 0 0.01 ... ... 100
0 ... ... 25.51 -2.58 22.93 41500 0.01 0 0.01 ... ... 0
0 ... ... 25.01 -2.58 22.43 42000 0.01 0 0.01 ... ... 0
0 ... ... 24.51 -2.58 21.93 42500 0.01 0 0.01 ... ... 0
0 ... ... 24.01 -2.58 21.43 43000 0.01 0 0.01 ... ... 0
0 ... ... 23.51 -2.58 20.93 43500 0.01 0 0.01 ... ... 0
0 ... ... 23.01 -2.58 20.43 44000 0.01 0 0.01 ... ... 0
0 ... ... 22.51 -2.58 19.93 44500 0.01 0 0.01 ... ... 17
0 ... ... 22.01 -2.58 19.43 45000 0.01 0 0.01 ... ... 0
0 ... ... 21.51 -2.58 18.93 45500 0.01 0 0.01 ... ... 0
0 ... ... 21.01 -2.58 18.43 46000 0.01 0 0.01 ... ... 0
0 18.33 18.33 20.51 -2.58 17.93 46500 0.01 0 0.01 ... ... 0
0 ... ... 20.01 -2.58 17.43 47000 0.01 0 0.01 ... ... 0
0 ... ... 19.51 -2.58 16.93 47500 0.01 0 0.01 ... ... 0
0 ... ... 19.01 -2.58 16.44 48000 0.01 0.01 0.01 ... ... 0
0 ... ... 18.51 -2.58 15.94 48500 0.01 0.01 0.01 ... ... 0
0 ... ... 18.01 -2.58 15.44 49000 0.02 0.01 0.01 ... ... 70
0 ... ... 17.51 -2.57 14.94 49500 0.02 0.01 0.01 ... ... 0
0 ... ... 17.02 -2.57 14.45 50000 0.02 0.01 0.01 ... ... 192
0 ... ... 16.52 -2.57 13.95 50500 0.03 0.01 0.02 ... ... 0
0 ... ... 16.02 -2.57 13.45 51000 0.03 0.02 0.02 ... ... 30
0 ... ... 15.52 -2.57 12.96 51500 0.04 0.02 0.02 ... ... 150
0 ... ... 15.03 -2.56 12.47 52000 0.04 0.02 0.02 ... ... 36
0 ... ... 14.53 -2.56 11.97 52500 0.05 0.03 0.03 ... ... 34
0 ... ... 14.03 -2.55 11.48 53000 0.06 0.03 0.03 0.06 0.06 169
0 ... ... 13.54 -2.55 11 53500 0.07 0.04 0.04 ... ... 141
150 ... ... 13.05 -2.54 10.51 54000 0.09 0.05 0.04 ... ... 56
0 ... ... 12.55 -2.53 10.02 54500 0.10 0.05 0.05 ... ... 118
101 ... ... 12.06 -2.52 9.54 55000 0.12 0.06 0.06 ... ... 192
0 ... ... 11.57 -2.51 9.06 55500 0.14 0.07 0.07 ... ... 32
0 ... ... 11.09 -2.50 8.59 56000 0.17 0.09 0.08 ... ... 114
0 ... ... 10.60 -2.48 8.12 56500 0.19 0.10 0.10 0.23 0.23 66
0 ... ... 10.12 -2.47 7.65 57000 0.23 0.12 0.11 0.21 0.21 64
0 ... ... 9.64 -2.45 7.19 57500 0.27 0.14 0.13 ... ... 62
13 ... ... 9.16 -2.42 6.74 58000 0.32 0.17 0.15 0.32 0.18 321
0 ... ... 8.69 -2.39 6.30 58500 0.37 0.19 0.18 0.28 0.21 60
263 ... ... 8.22 -2.35 5.87 59000 0.44 0.23 0.21 0.33 0.33 126
20 ... ... 7.75 -2.31 5.44 59500 0.52 0.27 0.25 0.40 0.40 80
159 5.89 5.89 7.30 -2.27 5.03 60000 0.61 0.32 0.29 0.51 0.48 239
0 ... ... 6.85 -2.21 4.64 60500 0.71 0.37 0.34 ... ... 54
0 ... ... 6.41 -2.15 4.26 61000 0.83 0.43 0.40 0.71 0.62 77
0 ... ... 5.98 -2.08 3.90 61500 0.97 0.50 0.47 0.58 0.51 78
0 ... ... 5.56 -2.01 3.55 62000 1.12 0.57 0.55 1.18 0.82 625
1 ... ... 5.15 -1.93 3.23 62500 1.30 0.65 0.65 1.09 1.09 236
0 ... ... 4.76 -1.84 2.92 63000 1.49 0.74 0.75 1.13 0.94 202
0 ... ... 4.38 -1.75 2.64 63500 1.71 0.84 0.88 1.32 1 456
114 2.87 2.61 4.02 -1.65 2.38 64000 1.95 0.93 1.02 1.56 1.50 319
51 ... ... 3.68 -1.55 2.14 64500 2.21 1.03 1.18 2 1.66 227
461 ... ... 3.36 -1.45 1.91 65000 2.48 1.13 1.36 1.97 1.60 921
75 ... ... 3.06 -1.35 1.71 65500 2.78 1.23 1.55 ... ... 71
209 ... ... 2.78 -1.26 1.53 66000 3.10 1.33 1.77 ... ... 1953
203 1.78 1.78 2.52 -1.16 1.36 66500 3.43 1.42 2.01 3.13 3.13 744
360 1.77 1.52 2.28 -1.07 1.21 67000 3.78 1.52 2.27 3.49 3.49 707
102 1.62 1.62 2.06 -0.98 1.08 67500 4.14 1.60 2.55 3.88 2.77 366
1653 1.20 1.15 1.85 -0.90 0.95 68000 4.52 1.69 2.84 4.79 3.96 392
150 ... ... 1.66 -0.82 0.84 68500 4.91 1.76 3.15 4.58 4.58 1383
465 1.20 0.80 1.49 -0.74 0.75 69000 5.31 1.84 3.48 ... ... 115
181 0.87 0.81 1.33 -0.68 0.66 69500 5.72 1.91 3.82 ... ... 191
1939 1 0.87 1.19 -0.61 0.58 70000 6.15 1.97 4.18 4.65 4.65 924
99 ... ... 1.06 -0.55 0.51 70500 6.58 2.04 4.54 ... ... 75
850 0.70 0.70 0.94 -0.49 0.45 71000 7.02 2.10 4.92 ... ... 436
36 ... ... 0.83 -0.43 0.40 71500 7.47 2.16 5.31 ... ... 56
1090 ... ... 0.73 -0.37 0.36 72000 7.92 2.21 5.72 ... ... 756
1225 ... ... 0.64 -0.33 0.32 72500 8.38 2.26 6.13 ... ... 60
799 0.34 0.32 0.57 -0.29 0.28 73000 8.85 2.30 6.55 ... ... 968
115 0.30 0.30 0.50 -0.25 0.25 73500 9.31 2.33 6.98 ... ... 301
567 0.32 0.20 0.44 -0.22 0.22 74000 9.78 2.36 7.42 ... ... 315
581 0.23 0.23 0.39 -0.19 0.20 74500 10.26 2.39 7.87 ... ... 37
1719 0.21 0.18 0.34 -0.17 0.17 75000 10.74 2.41 8.33 10.33 10.33 332
91 0.25 0.18 0.30 -0.15 0.15 75500 11.22 2.43 8.79 ... ... 263
386 ... ... 0.27 -0.13 0.14 76000 11.70 2.45 9.25 ... ... 800
58 ... ... 0.24 -0.12 0.12 76500 12.19 2.47 9.72 ... ... 30
910 0.13 0.10 0.21 -0.10 0.11 77000 12.67 2.48 10.19 ... ... 837
176 ... ... 0.19 -0.09 0.10 77500 13.16 2.50 10.67 ... ... 113
880 ... ... 0.16 -0.07 0.09 78000 13.65 2.51 11.15 ... ... 617
155 ... ... 0.15 -0.07 0.08 78500 14.14 2.52 11.63 ... ... 223
734 0.07 0.07 0.13 -0.06 0.08 79000 14.64 2.53 12.11 ... ... 402
132 ... ... 0.12 -0.05 0.07 79500 15.13 2.53 12.60 ... ... 10
1402 ... ... 0.10 -0.04 0.06 80000 15.62 2.54 13.09 ... ... 318
128 ... ... 0.09 -0.04 0.06 80500 16.12 2.55 13.57 ... ... 0
297 0.06 0.04 0.08 -0.03 0.05 81000 16.61 2.55 14.07 ... ... 66
140 ... ... 0.08 -0.03 0.05 81500 17.11 2.55 14.56 ... ... 0
336 0.06 0.06 0.07 -0.03 0.04 82000 17.60 2.55 15.05 ... ... 15
125 ... ... 0.06 -0.03 0.04 82500 18.10 2.56 15.54 ... ... 0
744 ... ... 0.06 -0.02 0.04 83000 18.60 2.56 16.04 ... ... 0
245 ... ... 0.05 -0.02 0.03 83500 19.09 2.56 16.53 ... ... 8
943 ... ... 0.05 -0.02 0.03 84000 19.59 2.57 17.03 ... ... 17
121 ... ... 0.05 -0.02 0.03 84500 20.09 2.57 17.53 ... ... 0
858 ... ... 0.04 -0.02 0.03 85000 20.59 2.57 18.02 ... ... 5
97 ... ... 0.04 -0.01 0.03 85500 21.09 2.57 18.52 ... ... 3
486 0.04 0.04 0.04 -0.01 0.03 86000 21.59 2.57 19.02 ... ... 0
21 ... ... 0.03 -0.01 0.03 86500 22.09 2.58 19.51 ... ... 0
922 ... ... 0.03 -0.01 0.03 87000 22.58 2.57 20.01 ... ... 0
245 ... ... 0.03 -0.01 0.02 87500 23.08 2.57 20.51 ... ... 10
275 ... ... 0.03 -0.01 0.02 88000 23.58 2.58 21.01 ... ... 0
235 ... ... 0.03 -0.01 0.02 88500 24.08 2.58 21.51 ... ... 3
1 ... ... 0.03 -0.01 0.02 89000 24.58 2.58 22.01 ... ... 0
8 ... ... 0.02 0 0.02 89500 25.08 2.58 22.50 ... ... 0
1742 ... ... 0.02 0 0.02 90000 25.58 2.58 23 ... ... 1
8 ... ... 0.02 -0.01 0.02 90500 26.08 2.58 23.50 ... ... 0
4 ... ... 0.02 -0.01 0.02 91000 26.58 2.58 24 ... ... 0
11 ... ... 0.02 -0.01 0.02 91500 27.08 2.58 24.50 ... ... 0
243 ... ... 0.02 -0.01 0.02 92000 27.58 2.58 25 ... ... 0
0 ... ... 0.02 0 0.02 92500 28.08 2.58 25.50 ... ... 0
132 ... ... 0.02 0 0.02 93000 28.58 2.58 26 ... ... 1
4 ... ... 0.02 0 0.02 93500 29.08 2.58 26.50 ... ... 0
16 ... ... 0.02 0 0.02 94000 29.58 2.58 27 ... ... 0
9 ... ... 0.02 0 0.02 94500 30.08 2.58 27.50 ... ... 0
61 ... ... 0.02 0 0.02 95000 30.58 2.58 28 ... ... 0
30 ... ... 0.02 -0.01 0.01 95500 31.07 2.58 28.50 ... ... 0
12 ... ... 0.02 -0.01 0.01 96000 31.57 2.58 29 ... ... 0
0 ... ... 0.02 -0.01 0.01 96500 32.07 2.58 29.50 ... ... 1
40 ... ... 0.01 0 0.01 97000 32.57 2.58 29.99 ... ... 0
4 0.01 0.01 0.01 0 0.01 97500 33.07 2.58 30.49 ... ... 0
36 0.01 0.01 0.01 0 0.01 98000 33.57 2.58 30.99 ... ... 0
4 ... ... 0.01 0 0.01 98500 34.07 2.58 31.49 ... ... 0
4 ... ... 0.01 0 0.01 99000 34.57 2.58 31.99 ... ... 0
0 ... ... 0.01 0 0.01 99500 35.07 2.58 32.49 ... ... 0
1050 ... ... 0.01 0 0.01 100000 35.57 2.58 32.99 ... ... 0
7 ... ... 0.01 0 0.01 100500 36.07 2.58 33.49 ... ... 0
76 ... ... 0.01 0 0.01 101000 36.57 2.58 33.99 ... ... 0
68 ... ... 0.01 0 0.01 101500 37.07 2.58 34.49 ... ... 0
1 ... ... 0.01 0 0.01 102000 37.57 2.58 34.99 ... ... 0
0 ... ... 0.01 0 0.01 102500 38.07 2.58 35.49 ... ... 0
0 ... ... 0.01 0 0.01 103000 38.57 2.58 35.99 ... ... 0
1 ... ... 0.01 -0.01 0.01 103500 39.07 2.58 36.49 ... ... 0
0 ... ... 0.01 -0.01 0.01 104000 39.57 2.58 36.99 ... ... 0
0 ... ... 0.01 -0.01 0.01 104500 40.07 2.58 37.49 ... ... 0
2 ... ... 0.01 -0.01 0.01 105000 40.57 2.58 37.99 ... ... 0
0 ... ... 0.01 -0.01 0.01 105500 41.07 2.58 38.49 ... ... 0
0 ... ... 0.01 -0.01 0.01 106000 41.57 2.58 38.99 ... ... 0
0 ... ... 0.01 -0.01 0.01 106500 42.07 2.58 39.49 ... ... 0
0 ... ... 0.01 -0.01 0.01 107000 42.57 2.58 39.99 ... ... 0
23 ... ... 0.01 -0.01 0.01 107500 43.07 2.58 40.49 ... ... 0
0 ... ... 0.01 -0.01 0.01 108000 43.57 2.58 40.99 ... ... 0
0 ... ... 0.01 -0.01 0.01 108500 44.07 2.58 41.49 ... ... 0
35 ... ... 0.01 -0.01 0.01 109000 44.57 2.58 41.99 ... ... 0
0 ... ... 0.01 -0.01 0.01 109500 45.07 2.58 42.49 ... ... 0
28 ... ... 0.01 -0.01 0.01 110000 45.57 2.58 42.99 ... ... 0
0 ... ... 0.01 -0.01 0.01 110500 46.07 2.58 43.49 ... ... 0
0 ... ... 0.01 0 0.01 111000 46.57 2.58 43.99 ... ... 0
0 ... ... 0.01 0 0.01 111500 47.07 2.58 44.49 ... ... 0
0 ... ... 0.01 0 0.01 112000 47.57 2.58 44.99 ... ... 0
0 ... ... 0.01 0 0.01 112500 48.07 2.58 45.49 ... ... 0
0 ... ... 0.01 0 0.01 113000 48.57 2.58 45.99 ... ... 0
0 ... ... 0.01 0 0.01 113500 49.07 2.58 46.49 ... ... 0
0 ... ... 0.01 0 0.01 114000 49.57 2.58 46.99 ... ... 0
23 ... ... 0.01 0 0.01 114500 50.07 2.58 47.49 ... ... 0
0 ... ... 0.01 0 0.01 115000 50.57 2.58 47.99 ... ... 0
0 ... ... 0.01 0 0.01 115500 51.07 2.58 48.49 ... ... 0
0 ... ... 0.01 0 0.01 116000 51.57 2.58 48.99 ... ... 0
0 ... ... 0.01 0 0.01 116500 52.07 2.58 49.49 ... ... 0
28 ... ... 0.01 0 0.01 117000 52.57 2.58 49.99 ... ... 0
24 ... ... 0.01 0 0.01 117500 53.07 2.58 50.49 ... ... 0
0 ... ... 0.01 0 0.01 118000 53.57 2.58 50.99 ... ... 0
0 ... ... 0.01 0 0.01 118500 54.07 2.58 51.49 ... ... 0
28 ... ... 0.01 0 0.01 119000 54.57 2.58 51.99 ... ... 0
22 ... ... 0.01 0 0.01 119500 55.07 2.58 52.49 ... ... 0
27 ... ... 0.01 0 0.01 120000 55.57 2.58 52.99 ... ... 0
0 ... ... 0.01 0 0.01 120500 56.07 2.58 53.49 ... ... 0
0 ... ... 0.01 0 0.01 121000 56.57 2.58 53.99 ... ... 0
0 ... ... 0.01 0 0.01 121500 57.07 2.58 54.49 ... ... 0
23 ... ... 0.01 0 0.01 122000 57.57 2.58 54.99 ... ... 0
27 ... ... 0.01 0 0.01 122500 58.07 2.58 55.49 ... ... 0
50 ... ... 0.01 0 0.01 123000 58.57 2.58 55.99 ... ... 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.