DairyVisor Data

Markets - Grains

Underlying Price: 65.92
Expiration Date: 08/26/22

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 42.41 -1.15 41.26 25000 0.01 0 0.01 ... ... 0
0 ... ... 41.91 -1.15 40.76 25500 0.01 0 0.01 ... ... 0
0 ... ... 41.41 -1.15 40.26 26000 0.01 0 0.01 ... ... 0
0 ... ... 40.91 -1.15 39.76 26500 0.01 0 0.01 ... ... 0
0 ... ... 40.41 -1.15 39.26 27000 0.01 0 0.01 ... ... 0
0 ... ... 39.91 -1.15 38.76 27500 0.01 0 0.01 ... ... 0
0 ... ... 39.41 -1.15 38.26 28000 0.01 0 0.01 ... ... 0
0 ... ... 38.91 -1.15 37.76 28500 0.01 0 0.01 ... ... 0
0 ... ... 38.41 -1.15 37.26 29000 0.01 0 0.01 ... ... 0
0 ... ... 37.91 -1.15 36.76 29500 0.01 0 0.01 ... ... 0
0 ... ... 37.41 -1.15 36.26 30000 0.01 0 0.01 ... ... 0
0 ... ... 36.91 -1.15 35.76 30500 0.01 0 0.01 ... ... 0
0 ... ... 36.41 -1.15 35.26 31000 0.01 0 0.01 ... ... 0
0 ... ... 35.91 -1.15 34.76 31500 0.01 0 0.01 ... ... 0
0 ... ... 35.41 -1.15 34.26 32000 0.01 0 0.01 ... ... 0
0 ... ... 34.91 -1.15 33.76 32500 0.01 0 0.01 ... ... 0
0 ... ... 34.41 -1.15 33.26 33000 0.01 0 0.01 ... ... 0
0 ... ... 33.91 -1.15 32.76 33500 0.01 0 0.01 ... ... 0
0 ... ... 33.41 -1.15 32.26 34000 0.01 0 0.01 ... ... 0
0 ... ... 32.91 -1.15 31.76 34500 0.01 0 0.01 ... ... 0
0 ... ... 32.41 -1.15 31.26 35000 0.01 0 0.01 ... ... 0
0 ... ... 31.91 -1.15 30.76 35500 0.01 0 0.01 ... ... 0
0 ... ... 31.41 -1.15 30.26 36000 0.01 0 0.01 ... ... 0
0 ... ... 30.91 -1.15 29.76 36500 0.01 0 0.01 ... ... 0
0 ... ... 30.41 -1.15 29.26 37000 0.01 0 0.01 ... ... 34
0 ... ... 29.91 -1.15 28.76 37500 0.01 0 0.01 ... ... 0
0 ... ... 29.41 -1.15 28.26 38000 0.01 0 0.01 ... ... 0
0 ... ... 28.91 -1.15 27.76 38500 0.01 0 0.01 ... ... 0
0 ... ... 28.41 -1.15 27.26 39000 0.01 0 0.01 ... ... 0
0 ... ... 27.91 -1.15 26.76 39500 0.01 0 0.01 ... ... 0
0 ... ... 27.41 -1.15 26.26 40000 0.01 0 0.01 ... ... 0
0 ... ... 26.91 -1.15 25.76 40500 0.01 0 0.01 ... ... 0
0 ... ... 26.41 -1.15 25.26 41000 0.01 0 0.01 ... ... 0
0 ... ... 25.91 -1.15 24.76 41500 0.01 0 0.01 ... ... 0
1 ... ... 25.41 -1.15 24.26 42000 0.01 0 0.01 ... ... 58
0 ... ... 24.91 -1.15 23.76 42500 0.01 0 0.01 ... ... 0
0 ... ... 24.41 -1.15 23.26 43000 0.01 0 0.01 ... ... 36
0 ... ... 23.91 -1.15 22.76 43500 0.01 0 0.01 ... ... 51
0 ... ... 23.41 -1.15 22.26 44000 0.01 0 0.01 ... ... 0
0 ... ... 22.91 -1.15 21.76 44500 0.01 0 0.01 ... ... 40
0 ... ... 22.41 -1.15 21.26 45000 0.01 0 0.01 ... ... 60
0 ... ... 21.91 -1.15 20.76 45500 0.01 0 0.01 ... ... 28
0 ... ... 21.41 -1.15 20.26 46000 0.01 0 0.01 ... ... 411
0 ... ... 20.91 -1.15 19.76 46500 0.01 0 0.01 ... ... 451
0 ... ... 20.41 -1.15 19.26 47000 0.01 0 0.01 ... ... 10
0 ... ... 19.91 -1.15 18.76 47500 0.01 0 0.01 ... ... 56
0 ... ... 19.41 -1.15 18.26 48000 0.01 0 0.01 ... ... 46
0 ... ... 18.91 -1.15 17.76 48500 0.01 0 0.01 ... ... 46
0 ... ... 18.41 -1.15 17.26 49000 0.01 0 0.01 ... ... 56
0 ... ... 17.91 -1.15 16.76 49500 0.01 0 0.01 ... ... 46
0 ... ... 17.41 -1.15 16.26 50000 0.01 0 0.01 ... ... 1435
0 ... ... 16.91 -1.15 15.76 50500 0.01 0 0.01 ... ... 38
0 ... ... 16.41 -1.15 15.26 51000 0.01 0 0.01 ... ... 288
0 ... ... 15.91 -1.15 14.76 51500 0.01 0 0.01 0.01 0.01 206
54 ... ... 15.41 -1.15 14.26 52000 0.01 0 0.01 0.01 0.01 1421
0 ... ... 14.91 -1.15 13.76 52500 0.01 0 0.01 ... ... 38
0 ... ... 14.42 -1.15 13.27 53000 0.01 0 0.01 0.01 0.01 1113
0 ... ... 13.92 -1.15 12.77 53500 0.01 0 0.01 ... ... 1352
372 11.87 11.87 13.42 -1.15 12.27 54000 0.01 0 0.01 0.01 0.01 1816
0 ... ... 12.92 -1.15 11.77 54500 0.01 0 0.01 ... ... 47
23 11.74 11.74 12.42 -1.15 11.27 55000 0.01 0 0.01 ... ... 384
11 ... ... 11.92 -1.15 10.77 55500 0.01 0 0.01 ... ... 112
45 ... ... 11.42 -1.15 10.27 56000 0.01 0 0.01 ... ... 552
9 ... ... 10.92 -1.15 9.77 56500 0.02 0 0.02 ... ... 580
319 ... ... 10.42 -1.15 9.27 57000 0.02 0 0.02 ... ... 1438
140 ... ... 9.93 -1.15 8.78 57500 0.02 0 0.02 ... ... 1430
198 7.94 7.94 9.43 -1.15 8.28 58000 0.02 0 0.02 ... ... 983
580 ... ... 8.93 -1.15 7.79 58500 0.03 0 0.03 ... ... 981
84 ... ... 8.44 -1.15 7.29 59000 0.04 0.01 0.03 ... ... 937
116 ... ... 7.95 -1.14 6.81 59500 0.05 0.01 0.04 ... ... 508
1146 ... ... 7.46 -1.14 6.32 60000 0.06 0.01 0.05 ... ... 1427
202 ... ... 6.97 -1.14 5.84 60500 0.08 0.01 0.07 ... ... 98
243 ... ... 6.49 -1.13 5.36 61000 0.10 0.02 0.08 ... ... 371
130 ... ... 6.01 -1.12 4.89 61500 0.13 0.03 0.10 ... ... 268
606 4 4 5.54 -1.11 4.43 62000 0.17 0.04 0.13 0.21 0.15 824
223 ... ... 5.07 -1.10 3.97 62500 0.22 0.06 0.16 ... ... 356
1598 ... ... 4.61 -1.08 3.53 63000 0.28 0.08 0.20 0.34 0.34 380
166 ... ... 4.16 -1.05 3.11 63500 0.35 0.11 0.25 0.45 0.31 461
1215 ... ... 3.72 -1.02 2.71 64000 0.45 0.14 0.31 0.73 0.39 307
451 ... ... 3.30 -0.98 2.33 64500 0.57 0.18 0.40 0.49 0.49 456
1252 2.26 1.74 2.91 -0.93 1.98 65000 0.72 0.23 0.50 0.63 0.63 825
120 ... ... 2.54 -0.87 1.67 65500 0.91 0.29 0.63 ... ... 34
1410 1.50 1.21 2.19 -0.80 1.39 66000 1.13 0.35 0.78 1.27 0.98 431
206 1.07 1.07 1.87 -0.73 1.15 66500 1.39 0.43 0.96 1.70 1.70 105
622 1.14 0.84 1.58 -0.65 0.93 67000 1.67 0.50 1.17 1.39 1.39 357
376 0.92 0.92 1.33 -0.58 0.75 67500 1.99 0.58 1.41 1.97 1.97 69
553 0.55 0.55 0.60 -0.05 0.55 68000 2.34 0.66 1.68 ... ... 487
183 ... ... 0.89 -0.42 0.47 68500 2.71 0.73 1.98 ... ... 58
816 0.41 0.33 0.72 -0.35 0.37 69000 3.11 0.80 2.31 ... ... 430
315 ... ... 0.58 -0.29 0.29 69500 3.53 0.86 2.67 ... ... 126
1658 0.22 0.18 0.23 -0.05 0.18 70000 3.97 0.92 3.05 ... ... 680
146 0.21 0.15 0.37 -0.19 0.18 70500 4.42 0.97 3.45 ... ... 168
695 0.10 0.10 0.13 -0.03 0.10 71000 4.87 1 3.88 ... ... 20
411 0.10 0.10 0.10 0 0.10 71500 5.34 1.03 4.31 ... ... 10
1140 0.10 0.08 0.08 0 0.08 72000 5.82 1.06 4.76 ... ... 280
297 ... ... 0.14 -0.07 0.07 72500 6.30 1.08 5.23 ... ... 48
495 0.05 0.05 0.11 -0.06 0.05 73000 6.79 1.10 5.70 ... ... 113
724 ... ... 0.09 -0.05 0.04 73500 7.28 1.11 6.18 ... ... 18
465 ... ... 0.07 -0.04 0.04 74000 7.77 1.12 6.66 ... ... 175
138 ... ... 0.06 -0.03 0.03 74500 8.27 1.12 7.15 ... ... 53
857 0.02 0.02 0.05 -0.03 0.02 75000 8.76 1.13 7.63 ... ... 94
35 ... ... 0.04 -0.02 0.02 75500 9.26 1.13 8.13 ... ... 4
585 ... ... 0.03 -0.02 0.02 76000 9.75 1.13 8.62 ... ... 310
250 ... ... 0.03 -0.02 0.01 76500 10.25 1.14 9.12 ... ... 94
157 ... ... 0.03 -0.02 0.01 77000 10.75 1.14 9.61 ... ... 141
76 ... ... 0.02 -0.01 0.01 77500 11.25 1.14 10.11 ... ... 9
204 ... ... 0.02 -0.01 0.01 78000 11.75 1.14 10.61 ... ... 29
46 ... ... 0.02 -0.01 0.01 78500 12.24 1.14 11.10 ... ... 7
170 ... ... 0.02 -0.01 0.01 79000 12.74 1.14 11.60 ... ... 25
155 ... ... 0.01 -0.01 0.01 79500 13.24 1.14 12.10 ... ... 30
1358 ... ... 0.01 -0.01 0.01 80000 13.74 1.15 12.60 ... ... 15
64 ... ... 0.01 -0.01 0.01 80500 14.24 1.15 13.10 ... ... 1
399 ... ... 0.01 -0.01 0.01 81000 14.74 1.15 13.60 ... ... 0
79 ... ... 0.01 -0.01 0.01 81500 15.24 1.15 14.10 ... ... 0
35 ... ... 0.01 0 0.01 82000 15.74 1.15 14.60 ... ... 0
98 ... ... 0.01 0 0.01 82500 16.24 1.15 15.09 ... ... 0
183 ... ... 0.01 0 0.01 83000 16.74 1.15 15.59 ... ... 0
170 ... ... 0.01 0 0.01 83500 17.24 1.15 16.09 ... ... 0
344 ... ... 0.01 0 0.01 84000 17.74 1.15 16.59 ... ... 0
24 ... ... 0.01 0 0.01 84500 18.24 1.15 17.09 ... ... 0
292 ... ... 0.01 0 0.01 85000 18.74 1.15 17.59 ... ... 0
57 ... ... 0.01 0 0.01 85500 19.24 1.15 18.09 ... ... 0
287 ... ... 0.01 0 0.01 86000 19.74 1.15 18.59 ... ... 0
5 ... ... 0.01 0 0.01 86500 20.24 1.15 19.09 ... ... 0
59 ... ... 0.01 0 0.01 87000 20.74 1.15 19.59 ... ... 0
674 ... ... 0.01 0 0.01 87500 21.24 1.15 20.09 ... ... 0
43 ... ... 0.01 0 0.01 88000 21.74 1.15 20.59 ... ... 0
55 ... ... 0.01 0 0.01 88500 22.24 1.15 21.09 ... ... 0
55 ... ... 0.01 0 0.01 89000 22.74 1.15 21.59 ... ... 0
36 ... ... 0.01 0 0.01 89500 23.24 1.15 22.09 ... ... 0
731 ... ... 0.01 0 0.01 90000 23.74 1.15 22.59 ... ... 0
59 ... ... 0.01 0 0.01 90500 24.24 1.15 23.09 ... ... 0
2 ... ... 0.01 0 0.01 91000 24.74 1.15 23.59 ... ... 0
0 ... ... 0.01 0 0.01 91500 25.24 1.15 24.09 ... ... 0
4 ... ... 0.01 0 0.01 92000 25.74 1.15 24.59 ... ... 0
75 ... ... 0.01 0 0.01 92500 26.24 1.15 25.09 ... ... 0
4 ... ... 0.01 0 0.01 93000 26.74 1.15 25.59 ... ... 0
6 ... ... 0.01 0 0.01 93500 27.24 1.15 26.09 ... ... 0
42 ... ... 0.01 0 0.01 94000 27.74 1.15 26.59 ... ... 0
4 ... ... 0.01 0 0.01 94500 28.24 1.15 27.09 ... ... 0
55 ... ... 0.01 0 0.01 95000 28.74 1.15 27.59 ... ... 0
8 ... ... 0.01 0 0.01 95500 29.24 1.15 28.09 ... ... 0
0 ... ... 0.01 0 0.01 96000 29.74 1.15 28.59 ... ... 1
4 ... ... 0.01 0 0.01 96500 30.24 1.15 29.09 ... ... 0
16 ... ... 0.01 0 0.01 97000 30.74 1.15 29.59 ... ... 0
678 ... ... 0.01 0 0.01 97500 31.24 1.15 30.09 ... ... 0
3 ... ... 0.01 0 0.01 98000 31.74 1.15 30.59 ... ... 0
0 ... ... 0.01 0 0.01 98500 32.24 1.15 31.09 ... ... 0
4 ... ... 0.01 0 0.01 99000 32.74 1.15 31.59 ... ... 0
72 ... ... 0.01 0 0.01 99500 33.24 1.15 32.09 ... ... 0
16 ... ... 0.01 0 0.01 100000 33.74 1.15 32.59 ... ... 0
0 ... ... 0.01 0 0.01 100500 34.24 1.15 33.09 ... ... 0
11 ... ... 0.01 0 0.01 101000 34.74 1.15 33.59 ... ... 0
28 ... ... 0.01 0 0.01 101500 35.24 1.15 34.09 ... ... 0
0 ... ... 0.01 0 0.01 102000 35.74 1.15 34.59 ... ... 0
0 ... ... 0.01 0 0.01 102500 36.24 1.15 35.09 ... ... 0
0 ... ... 0.01 0 0.01 103000 36.74 1.15 35.59 ... ... 0
0 ... ... 0.01 0 0.01 103500 37.24 1.15 36.09 ... ... 0
0 ... ... 0.01 0 0.01 104000 37.74 1.15 36.59 ... ... 0
0 ... ... 0.01 0 0.01 104500 38.24 1.15 37.09 ... ... 0
3 ... ... 0.01 0 0.01 105000 38.74 1.15 37.59 ... ... 0
0 ... ... 0.01 0 0.01 105500 39.24 1.15 38.09 ... ... 0
0 ... ... 0.01 0 0.01 106000 39.74 1.15 38.59 ... ... 0
0 ... ... 0.01 0 0.01 106500 40.24 1.15 39.09 ... ... 0
0 ... ... 0.01 0 0.01 107000 40.74 1.15 39.59 ... ... 0
0 ... ... 0.01 0 0.01 107500 41.24 1.15 40.09 ... ... 0
0 ... ... 0.01 0 0.01 108000 41.74 1.15 40.59 ... ... 0
0 ... ... 0.01 0 0.01 108500 42.24 1.15 41.09 ... ... 0
0 ... ... 0.01 0 0.01 109000 42.74 1.15 41.59 ... ... 0
0 ... ... 0.01 0 0.01 109500 43.24 1.15 42.09 ... ... 0
26 ... ... 0.01 0 0.01 110000 43.74 1.15 42.59 ... ... 0
22 ... ... 0.01 0 0.01 110500 44.24 1.15 43.09 ... ... 0
51 ... ... 0.01 0 0.01 111000 44.74 1.15 43.59 ... ... 0
0 ... ... 0.01 0 0.01 111500 45.24 1.15 44.09 ... ... 0
0 ... ... 0.01 0 0.01 112000 45.74 1.15 44.59 ... ... 0
0 ... ... 0.01 0 0.01 112500 46.24 1.15 45.09 ... ... 0
0 ... ... 0.01 0 0.01 113000 46.74 1.15 45.59 ... ... 0
0 ... ... 0.01 0 0.01 113500 47.24 1.15 46.09 ... ... 0
0 ... ... 0.01 0 0.01 114000 47.74 1.15 46.59 ... ... 0
0 ... ... 0.01 0 0.01 114500 48.24 1.15 47.09 ... ... 0
0 ... ... 0.01 0 0.01 115000 48.74 1.15 47.59 ... ... 0
0 ... ... 0.01 0 0.01 115500 49.24 1.15 48.09 ... ... 0
38 ... ... 0.01 0 0.01 116000 49.74 1.15 48.59 ... ... 0
15 ... ... 0.01 0 0.01 116500 50.24 1.15 49.09 ... ... 0
15 ... ... 0.01 0 0.01 117000 50.74 1.15 49.59 ... ... 0
0 ... ... 0.01 0 0.01 117500 51.24 1.15 50.09 ... ... 0
0 ... ... 0.01 0 0.01 118000 51.74 1.15 50.59 ... ... 0
26 ... ... 0.01 0 0.01 118500 52.24 1.15 51.09 ... ... 0
2 ... ... 0.01 0 0.01 119000 52.74 1.15 51.59 ... ... 0
0 ... ... 0.01 0 0.01 119500 53.24 1.15 52.09 ... ... 0
0 ... ... 0.01 0 0.01 120000 53.74 1.15 52.59 ... ... 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.