DairyVisor Data

Markets - Grains

Underlying Price: 46.21
Expiration Date: 11/22/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 23.77 0 23.77 22500 0.02 0 0.02 ... ... 0
0 ... ... 23.27 0 23.27 23000 0.02 0 0.02 ... ... 0
0 ... ... 22.77 0 22.77 23500 0.02 0 0.02 ... ... 0
0 ... ... 22.27 0 22.27 24000 0.03 0 0.03 ... ... 0
0 ... ... 21.77 0 21.77 24500 0.03 0 0.03 ... ... 0
0 ... ... 21.27 0 21.27 25000 0.03 0 0.03 ... ... 0
0 ... ... 20.77 0 20.77 25500 0.04 0 0.04 ... ... 0
0 ... ... 20.27 0 20.27 26000 0.04 0 0.04 ... ... 0
0 ... ... 19.77 0 19.77 26500 0.05 0 0.05 ... ... 0
0 ... ... 19.27 0 19.27 27000 0.05 0 0.05 ... ... 0
0 ... ... 18.77 0 18.77 27500 0.06 0 0.06 ... ... 0
0 ... ... 18.27 0 18.27 28000 0.07 0 0.07 ... ... 0
0 ... ... 17.77 0 17.77 28500 0.07 0 0.07 ... ... 0
0 ... ... 17.27 0 17.27 29000 0.08 0 0.08 ... ... 0
0 ... ... 16.77 0 16.77 29500 0.09 0 0.09 ... ... 1
0 ... ... 16.27 0 16.27 30000 0.11 0 0.11 ... ... 1
0 ... ... 15.77 0 15.77 30500 0.12 0 0.12 ... ... 1
0 ... ... 15.28 0 15.28 31000 0.14 0 0.14 ... ... 0
0 ... ... 14.79 0 14.79 31500 0.16 0 0.16 ... ... 0
0 ... ... 14.30 0 14.30 32000 0.18 0 0.18 ... ... 0
0 ... ... 13.82 0 13.82 32500 0.21 0 0.21 ... ... 0
0 ... ... 13.35 0 13.35 33000 0.24 0 0.24 ... ... 0
0 ... ... 12.87 0 12.87 33500 0.27 0 0.27 ... ... 0
0 ... ... 12.41 0 12.41 34000 0.31 0 0.31 ... ... 0
0 ... ... 11.95 0 11.95 34500 0.35 0 0.35 ... ... 0
0 ... ... 11.49 0 11.49 35000 0.39 0 0.39 ... ... 27
0 ... ... 11.04 0 11.04 35500 0.44 0 0.44 ... ... 21
0 ... ... 10.60 0 10.60 36000 0.50 0 0.50 ... ... 0
0 ... ... 10.17 0 10.17 36500 0.56 0 0.56 ... ... 0
0 ... ... 9.74 0 9.74 37000 0.63 0 0.63 ... ... 18
0 ... ... 9.32 0 9.32 37500 0.71 0 0.71 ... ... 0
0 ... ... 8.92 0 8.92 38000 0.80 0 0.80 ... ... 102
0 ... ... 8.52 0 8.52 38500 0.89 0 0.89 ... ... 0
0 ... ... 8.13 0 8.13 39000 1 0 1 ... ... 57
0 ... ... 7.75 0 7.75 39500 1.11 0 1.11 ... ... 0
0 ... ... 7.39 0 7.39 40000 1.24 0 1.24 ... ... 423
0 ... ... 7.03 0 7.03 40500 1.38 0 1.38 ... ... 0
0 ... ... 6.69 0 6.69 41000 1.53 0 1.53 ... ... 645
0 ... ... 6.36 0 6.36 41500 1.69 0 1.69 ... ... 474
0 ... ... 6.05 0 6.05 42000 1.86 0 1.86 ... ... 345
0 ... ... 5.74 0 5.74 42500 2.05 0 2.05 ... ... 191
0 ... ... 5.45 0 5.45 43000 2.25 0 2.25 ... ... 361
0 ... ... 5.17 0 5.17 43500 2.46 0 2.46 ... ... 148
0 ... ... 4.90 0 4.90 44000 2.68 0 2.68 ... ... 150
1 ... ... 4.65 0 4.65 44500 2.91 0 2.91 ... ... 57
378 ... ... 4.40 0 4.40 45000 3.16 0 3.16 ... ... 454
45 ... ... 4.17 0 4.17 45500 3.41 0 3.41 ... ... 1
772 ... ... 3.94 0 3.94 46000 3.68 0 3.68 ... ... 0
0 ... ... 3.73 0 3.73 46500 3.96 0 3.96 ... ... 0
825 ... ... 3.53 0 3.53 47000 4.24 0 4.24 ... ... 535
2 ... ... 3.34 0 3.34 47500 4.54 0 4.54 ... ... 4
9 ... ... 3.15 0 3.15 48000 4.85 0 4.85 ... ... 19
7 ... ... 2.98 0 2.98 48500 5.16 0 5.16 ... ... 2
451 ... ... 2.81 0 2.81 49000 5.48 0 5.48 ... ... 447
548 ... ... 2.65 0 2.65 49500 5.82 0 5.82 ... ... 0
1044 ... ... 2.50 0 2.50 50000 6.16 0 6.16 ... ... 0
97 ... ... 2.36 0 2.36 50500 6.51 0 6.51 ... ... 0
601 ... ... 2.23 0 2.23 51000 6.86 0 6.86 ... ... 0
44 ... ... 2.10 0 2.10 51500 7.23 0 7.23 ... ... 0
12 ... ... 1.98 0 1.98 52000 7.60 0 7.60 ... ... 0
2 ... ... 1.87 0 1.87 52500 7.97 0 7.97 ... ... 0
4 ... ... 1.76 0 1.76 53000 8.36 0 8.36 ... ... 4
0 ... ... 1.66 0 1.66 53500 8.75 0 8.75 ... ... 4
15 ... ... 1.57 0 1.57 54000 9.15 0 9.15 ... ... 4
1 ... ... 1.48 0 1.48 54500 9.55 0 9.55 ... ... 0
1114 ... ... 1.39 0 1.39 55000 9.96 0 9.96 ... ... 472
11 ... ... 1.31 0 1.31 55500 10.37 0 10.37 ... ... 0
67 ... ... 1.24 0 1.24 56000 10.79 0 10.79 ... ... 0
20 ... ... 1.17 0 1.17 56500 11.21 0 11.21 ... ... 0
0 ... ... 1.11 0 1.11 57000 11.64 0 11.64 ... ... 0
172 ... ... 1.04 0 1.04 57500 12.07 0 12.07 ... ... 0
0 ... ... 0.99 0 0.99 58000 12.51 0 12.51 ... ... 0
0 ... ... 0.93 0 0.93 58500 12.95 0 12.95 ... ... 0
0 ... ... 0.88 0 0.88 59000 13.39 0 13.39 ... ... 0
0 ... ... 0.83 0 0.83 59500 13.84 0 13.84 ... ... 0
200 ... ... 0.79 0 0.79 60000 14.29 0 14.29 ... ... 0
0 ... ... 0.75 0 0.75 60500 14.74 0 14.74 ... ... 0
0 ... ... 0.71 0 0.71 61000 15.20 0 15.20 ... ... 0
0 ... ... 0.67 0 0.67 61500 15.66 0 15.66 ... ... 0
0 ... ... 0.64 0 0.64 62000 16.12 0 16.12 ... ... 0
3 ... ... 0.60 0 0.60 62500 16.58 0 16.58 ... ... 0
0 ... ... 0.57 0 0.57 63000 17.05 0 17.05 ... ... 0
0 ... ... 0.54 0 0.54 63500 17.52 0 17.52 ... ... 0
0 ... ... 0.52 0 0.52 64000 17.99 0 17.99 ... ... 0
0 ... ... 0.49 0 0.49 64500 18.46 0 18.46 ... ... 0
0 ... ... 0.47 0 0.47 65000 18.94 0 18.94 ... ... 0
0 ... ... 0.44 0 0.44 65500 19.41 0 19.41 ... ... 0
31 ... ... 0.42 0 0.42 66000 19.89 0 19.89 ... ... 31
0 ... ... 0.40 0 0.40 66500 20.37 0 20.37 ... ... 0
0 ... ... 0.38 0 0.38 67000 20.86 0 20.86 ... ... 0
0 ... ... 0.37 0 0.37 67500 21.34 0 21.34 ... ... 0
0 ... ... 0.35 0 0.35 68000 21.82 0 21.82 ... ... 0
0 ... ... 0.33 0 0.33 68500 22.31 0 22.31 ... ... 0
0 ... ... 0.32 0 0.32 69000 22.80 0 22.80 ... ... 0
0 ... ... 0.30 0 0.30 69500 23.29 0 23.29 ... ... 0
0 ... ... 0.29 0 0.29 70000 23.78 0 23.78 ... ... 0
0 ... ... 0.28 0 0.28 70500 24.27 0 24.27 ... ... 0
0 ... ... 0.27 0 0.27 71000 24.76 0 24.76 ... ... 0
0 ... ... 0.25 0 0.25 71500 25.25 0 25.25 ... ... 0
0 ... ... 0.24 0 0.24 72000 25.75 0 25.75 ... ... 0
0 ... ... 0.23 0 0.23 72500 26.24 0 26.24 ... ... 0
0 ... ... 0.22 0 0.22 73000 26.74 0 26.74 ... ... 0
0 ... ... 0.22 0 0.22 73500 27.24 0 27.24 ... ... 0
0 ... ... 0.21 0 0.21 74000 27.73 0 27.73 ... ... 0
0 ... ... 0.20 0 0.20 74500 28.23 0 28.23 ... ... 0
0 ... ... 0.19 0 0.19 75000 28.73 0 28.73 ... ... 0
0 ... ... 0.18 0 0.18 75500 29.23 0 29.23 ... ... 0
0 ... ... 0.18 0 0.18 76000 29.73 0 29.73 ... ... 0
0 ... ... 0.17 0 0.17 76500 30.23 0 30.23 ... ... 0
0 ... ... 0.17 0 0.17 77000 30.73 0 30.73 ... ... 0
0 ... ... 0.16 0 0.16 77500 31.23 0 31.23 ... ... 0
0 ... ... 0.16 0 0.16 78000 31.73 0 31.73 ... ... 0
0 ... ... 0.15 0 0.15 78500 32.23 0 32.23 ... ... 0
82 ... ... 0.15 0 0.15 79000 32.73 0 32.73 ... ... 0
0 ... ... 0.14 0 0.14 79500 33.23 0 33.23 ... ... 0
0 ... ... 0.14 0 0.14 80000 33.73 0 33.73 ... ... 0
0 ... ... 0.13 0 0.13 80500 34.23 0 34.23 ... ... 0
0 ... ... 0.13 0 0.13 81000 34.73 0 34.73 ... ... 0
0 ... ... 0.12 0 0.12 81500 35.23 0 35.23 ... ... 0
0 ... ... 0.12 0 0.12 82000 35.73 0 35.73 ... ... 0
0 ... ... 0.12 0 0.12 82500 36.23 0 36.23 ... ... 0
16 ... ... 0.11 0 0.11 83000 36.73 0 36.73 ... ... 0
0 ... ... 0.11 0 0.11 83500 37.23 0 37.23 ... ... 0
0 ... ... 0.11 0 0.11 84000 37.73 0 37.73 ... ... 0
0 ... ... 0.10 0 0.10 84500 38.23 0 38.23 ... ... 0
0 ... ... 0.10 0 0.10 85000 38.73 0 38.73 ... ... 0
0 ... ... 0.10 0 0.10 85500 39.23 0 39.23 ... ... 0
0 ... ... 0.09 0 0.09 86000 39.73 0 39.73 ... ... 0
10 ... ... 0.09 0 0.09 86500 40.23 0 40.23 ... ... 0
0 ... ... 0.09 0 0.09 87000 40.73 0 40.73 ... ... 0
40 ... ... 0.09 0 0.09 87500 41.23 0 41.23 ... ... 0
0 ... ... 0.08 0 0.08 88000 41.73 0 41.73 ... ... 0
0 ... ... 0.08 0 0.08 88500 42.23 0 42.23 ... ... 0
0 ... ... 0.08 0 0.08 89000 42.73 0 42.73 ... ... 0
0 ... ... 0.08 0 0.08 89500 43.23 0 43.23 ... ... 0
0 ... ... 0.08 0 0.08 90000 43.73 0 43.73 ... ... 0
0 ... ... 0.07 0 0.07 90500 44.23 0 44.23 ... ... 0
0 ... ... 0.07 0 0.07 91000 44.73 0 44.73 ... ... 0
0 ... ... 0.07 0 0.07 91500 45.23 0 45.23 ... ... 0

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.