DairyVisor Data

Markets - Grains

Underlying Price: 50.62
Expiration Date: 12/22/23

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 30.20 0 30.20 20000 0.01 0 0.01 ... ... 0
0 ... ... 27.20 0 27.20 23000 0.01 0 0.01 ... ... 0
0 ... ... 26.70 0 26.70 23500 0.01 0 0.01 ... ... 0
0 ... ... 26.20 0 26.20 24000 0.01 0 0.01 ... ... 0
0 ... ... 25.70 0 25.70 24500 0.01 0 0.01 ... ... 0
0 ... ... 25.20 0 25.20 25000 0.01 0 0.01 ... ... 0
0 ... ... 24.70 0 24.70 25500 0.01 0 0.01 ... ... 0
0 ... ... 24.20 0 24.20 26000 0.01 0 0.01 ... ... 0
0 ... ... 23.70 0 23.70 26500 0.01 0 0.01 ... ... 0
0 ... ... 23.20 0 23.20 27000 0.01 0 0.01 ... ... 0
0 ... ... 22.70 0 22.70 27500 0.01 0 0.01 ... ... 0
0 ... ... 22.20 0 22.20 28000 0.01 0 0.01 ... ... 0
0 ... ... 21.70 0 21.70 28500 0.01 0 0.01 ... ... 0
0 ... ... 21.20 0 21.20 29000 0.01 0 0.01 ... ... 0
0 ... ... 20.70 0 20.70 29500 0.01 0 0.01 ... ... 0
0 ... ... 20.20 0 20.20 30000 0.01 0 0.01 ... ... 0
0 ... ... 19.70 0 19.70 30500 0.01 0 0.01 ... ... 0
0 ... ... 19.20 0 19.20 31000 0.01 0 0.01 ... ... 0
0 ... ... 18.70 0 18.70 31500 0.01 0 0.01 ... ... 0
0 ... ... 18.20 0 18.20 32000 0.01 0 0.01 ... ... 0
0 ... ... 17.70 0 17.70 32500 0.01 0 0.01 ... ... 0
0 ... ... 17.20 0 17.20 33000 0.01 0 0.01 ... ... 0
0 ... ... 16.70 0 16.70 33500 0.01 0 0.01 ... ... 0
0 ... ... 16.20 0 16.20 34000 0.01 0 0.01 ... ... 40
0 ... ... 15.70 0 15.70 34500 0.01 0 0.01 ... ... 15
0 ... ... 15.20 0 15.20 35000 0.01 0 0.01 ... ... 15
0 ... ... 14.70 0 14.70 35500 0.01 0 0.01 ... ... 0
0 ... ... 14.20 0 14.20 36000 0.01 0 0.01 ... ... 0
0 ... ... 13.70 0 13.70 36500 0.01 0 0.01 ... ... 6
0 ... ... 13.20 0 13.20 37000 0.01 0 0.01 ... ... 0
0 ... ... 12.70 0 12.70 37500 0.01 0 0.01 ... ... 5
0 ... ... 12.20 0 12.20 38000 0.01 0 0.01 ... ... 13
0 ... ... 11.70 0 11.70 38500 0.01 0 0.01 ... ... 3
0 ... ... 11.20 0 11.20 39000 0.01 0 0.01 ... ... 26
0 ... ... 10.70 0 10.70 39500 0.01 0 0.01 ... ... 7
0 ... ... 10.20 0 10.20 40000 0.01 0 0.01 ... ... 21
0 ... ... 9.70 0 9.70 40500 0.01 0 0.01 ... ... 54
0 ... ... 9.20 0 9.20 41000 0.01 0 0.01 ... ... 13
0 ... ... 8.70 0 8.70 41500 0.01 0 0.01 ... ... 8
1 ... ... 8.21 0 8.21 42000 0.01 0 0.01 ... ... 65
0 ... ... 7.71 0 7.71 42500 0.02 0 0.02 ... ... 136
0 ... ... 7.22 0 7.22 43000 0.02 0 0.02 0.02 0.02 110
0 ... ... 6.72 0 6.72 43500 0.03 0 0.03 ... ... 21
0 ... ... 6.23 0 6.23 44000 0.04 0 0.04 ... ... 157
0 ... ... 5.74 0 5.74 44500 0.05 0 0.05 ... ... 105
1 ... ... 5.26 0 5.26 45000 0.04 -0.03 0.07 0.04 0.04 373
0 ... ... 4.78 0 4.78 45500 0.08 0 0.08 ... ... 119
0 ... ... 4.30 0 4.30 46000 0.11 0 0.11 ... ... 331
0 ... ... 3.84 0 3.84 46500 0.14 0 0.14 ... ... 242
1 ... ... 3.39 0 3.39 47000 0.19 0 0.19 ... ... 846
0 ... ... 2.95 0 2.95 47500 0.17 -0.09 0.26 0.18 0.17 1063
19 ... ... 2.55 0 2.55 48000 0.20 -0.15 0.35 0.23 0.20 2180
22 ... ... 2.16 0 2.16 48500 0.47 0 0.47 ... ... 220
118 ... ... 1.82 0 1.82 49000 0.45 -0.17 0.62 0.45 0.45 1337
180 ... ... 1.50 0 1.50 49500 0.52 -0.29 0.81 0.52 0.52 1112
400 ... ... 1.23 0 1.23 50000 0.76 -0.27 1.03 0.76 0.70 1080
724 ... ... 0.99 0 0.99 50500 1.29 0 1.29 ... ... 738
566 ... ... 0.78 0 0.78 51000 1.58 0 1.58 ... ... 2136
715 ... ... 0.60 0 0.60 51500 1.90 0 1.90 ... ... 490
1865 ... ... 0.46 0 0.46 52000 2.26 0 2.26 ... ... 1169
535 ... ... 0.34 0 0.34 52500 2.64 0 2.64 ... ... 117
1653 0.39 0.33 0.26 0.14 0.39 53000 3.05 0 3.05 ... ... 348
133 0.24 0.24 0.19 0.06 0.24 53500 3.48 0 3.48 ... ... 220
1034 ... ... 0.14 0 0.14 54000 3.94 0 3.94 ... ... 136
524 ... ... 0.11 0 0.11 54500 4.40 0 4.40 ... ... 100
1825 ... ... 0.08 0 0.08 55000 4.88 0 4.88 ... ... 119
34 ... ... 0.07 0 0.07 55500 5.36 0 5.36 ... ... 8
3023 ... ... 0.06 0 0.06 56000 5.85 0 5.85 ... ... 21
186 ... ... 0.05 0 0.05 56500 6.34 0 6.34 ... ... 2
875 ... ... 0.04 0 0.04 57000 6.83 0 6.83 ... ... 118
269 ... ... 0.04 0 0.04 57500 7.33 0 7.33 ... ... 4
2581 ... ... 0.03 0 0.03 58000 7.82 0 7.82 ... ... 429
253 ... ... 0.03 0 0.03 58500 8.32 0 8.32 ... ... 15
250 0.03 0.03 0.03 0.01 0.03 59000 8.82 0 8.82 ... ... 212
81 ... ... 0.03 0 0.03 59500 9.32 0 9.32 ... ... 26
4461 ... ... 0.02 0 0.02 60000 9.81 0 9.81 ... ... 36
606 ... ... 0.02 0 0.02 60500 10.31 0 10.31 ... ... 16
401 ... ... 0.02 0 0.02 61000 10.81 0 10.81 ... ... 23
190 ... ... 0.02 0 0.02 61500 11.31 0 11.31 ... ... 102
558 ... ... 0.02 0 0.02 62000 11.81 0 11.81 ... ... 3
139 ... ... 0.01 0 0.01 62500 12.31 0 12.31 ... ... 139
51 ... ... 0.01 0 0.01 63000 12.80 0 12.80 ... ... 37
13 ... ... 0.01 0 0.01 63500 13.30 0 13.30 ... ... 0
550 ... ... 0.01 0 0.01 64000 13.80 0 13.80 ... ... 0
73 ... ... 0.01 0 0.01 64500 14.30 0 14.30 ... ... 10
1731 ... ... 0.01 0 0.01 65000 14.80 0 14.80 ... ... 0
21 ... ... 0.01 0 0.01 65500 15.30 0 15.30 ... ... 0
100 ... ... 0.01 0 0.01 66000 15.80 0 15.80 ... ... 0
85 ... ... 0.01 0 0.01 66500 16.30 0 16.30 ... ... 0
64 ... ... 0.01 0 0.01 67000 16.80 0 16.80 ... ... 0
11 ... ... 0.01 0 0.01 67500 17.30 0 17.30 ... ... 0
261 ... ... 0.01 0 0.01 68000 17.80 0 17.80 ... ... 0
24 ... ... 0.01 0 0.01 68500 18.30 0 18.30 ... ... 0
116 ... ... 0.01 0 0.01 69000 18.80 0 18.80 ... ... 0
84 ... ... 0.01 0 0.01 69500 19.30 0 19.30 ... ... 0
726 ... ... 0.01 0 0.01 70000 19.80 0 19.80 ... ... 0
27 ... ... 0.01 0 0.01 70500 20.30 0 20.30 ... ... 0
0 ... ... 0.01 0 0.01 71000 20.80 0 20.80 ... ... 0
15 ... ... 0.01 0 0.01 71500 21.30 0 21.30 ... ... 0
101 ... ... 0.01 0 0.01 72000 21.80 0 21.80 ... ... 0
10 ... ... 0.01 0 0.01 72500 22.30 0 22.30 ... ... 0
48 ... ... 0.01 0 0.01 73000 22.80 0 22.80 ... ... 0
15 ... ... 0.01 0 0.01 73500 23.30 0 23.30 ... ... 0
25 ... ... 0.01 0 0.01 74000 23.80 0 23.80 ... ... 0
0 ... ... 0.01 0 0.01 74500 24.30 0 24.30 ... ... 0
125 ... ... 0.01 0 0.01 75000 24.80 0 24.80 ... ... 0
10 ... ... 0.01 0 0.01 75500 25.30 0 25.30 ... ... 0
15 ... ... 0.01 0 0.01 76000 25.80 0 25.80 ... ... 0
20 ... ... 0.01 0 0.01 76500 26.30 0 26.30 ... ... 0
5 ... ... 0.01 0 0.01 77000 26.80 0 26.80 ... ... 0
0 ... ... 0.01 0 0.01 77500 27.30 0 27.30 ... ... 0
5 ... ... 0.01 0 0.01 78000 27.80 0 27.80 ... ... 0
0 ... ... 0.01 0 0.01 78500 28.30 0 28.30 ... ... 0
0 ... ... 0.01 0 0.01 79000 28.80 0 28.80 ... ... 0
0 ... ... 0.01 0 0.01 79500 29.30 0 29.30 ... ... 0
20 ... ... 0.01 0 0.01 80000 29.80 0 29.80 ... ... 0
0 ... ... 0.01 0 0.01 80500 30.30 0 30.30 ... ... 0
0 ... ... 0.01 0 0.01 81000 30.80 0 30.80 ... ... 0
5 ... ... 0.01 0 0.01 81500 31.30 0 31.30 ... ... 0
0 ... ... 0.01 0 0.01 82000 31.80 0 31.80 ... ... 0
0 ... ... 0.01 0 0.01 82500 32.30 0 32.30 ... ... 0
0 ... ... 0.01 0 0.01 83000 32.80 0 32.80 ... ... 0
0 ... ... 0.01 0 0.01 83500 33.30 0 33.30 ... ... 0
0 ... ... 0.01 0 0.01 84000 33.80 0 33.80 ... ... 0
0 ... ... 0.01 0 0.01 84500 34.30 0 34.30 ... ... 0
0 ... ... 0.01 0 0.01 85000 34.80 0 34.80 ... ... 1
0 ... ... 0.01 0 0.01 85500 35.30 0 35.30 ... ... 0
0 ... ... 0.01 0 0.01 86000 35.80 0 35.80 ... ... 0
3 ... ... 0.01 0 0.01 86500 36.30 0 36.30 ... ... 0
0 ... ... 0.01 0 0.01 87000 36.80 0 36.80 ... ... 0
0 ... ... 0.01 0 0.01 87500 37.30 0 37.30 ... ... 0
1 ... ... 0.01 0 0.01 88000 37.80 0 37.80 ... ... 0
0 ... ... 0.01 0 0.01 88500 38.30 0 38.30 ... ... 0
0 ... ... 0.01 0 0.01 89000 38.80 0 38.80 ... ... 0
0 ... ... 0.01 0 0.01 89500 39.30 0 39.30 ... ... 0
5 ... ... 0.01 0 0.01 90000 39.80 0 39.80 ... ... 0
0 ... ... 0.01 0 0.01 90500 40.30 0 40.30 ... ... 0
0 ... ... 0.01 0 0.01 91000 40.80 0 40.80 ... ... 0
0 ... ... 0.01 0 0.01 91500 41.30 0 41.30 ... ... 0
0 ... ... 0.01 0 0.01 92000 41.80 0 41.80 ... ... 0
0 ... ... 0.01 0 0.01 92500 42.30 0 42.30 ... ... 0
0 ... ... 0.01 0 0.01 93000 42.80 0 42.80 ... ... 0
0 ... ... 0.01 0 0.01 93500 43.30 0 43.30 ... ... 0
0 ... ... 0.01 0 0.01 94000 43.80 0 43.80 ... ... 0
15 ... ... 0.01 0 0.01 94500 44.30 0 44.30 ... ... 0
0 ... ... 0.01 0 0.01 95000 44.80 0 44.80 ... ... 0
0 ... ... 0.01 0 0.01 95500 45.30 0 45.30 ... ... 0
0 ... ... 0.01 0 0.01 96000 45.80 0 45.80 ... ... 0
0 ... ... 0.01 0 0.01 96500 46.30 0 46.30 ... ... 0
0 ... ... 0.01 0 0.01 97000 46.80 0 46.80 ... ... 0
15 ... ... 0.01 0 0.01 97500 47.30 0 47.30 ... ... 0
0 ... ... 0.01 0 0.01 98000 47.80 0 47.80 ... ... 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.