DairyVisor Data

Markets - Grains

Underlying Price: 557'6
Expiration Date: 02/18/22

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
0 ... ... 352'2 16'0 368'2 1900 0'1 0'0 0'1 ... ... 0
0 ... ... 342'2 16'1 358'3 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 332'3 16'0 348'3 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 322'3 16'0 338'3 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 312'3 16'0 328'3 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 302'3 16'0 318'3 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 292'3 16'0 308'3 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 282'3 16'0 298'3 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 272'3 16'0 288'3 2700 0'1 -0'1 0'2 ... ... 0
0 ... ... 262'4 15'7 278'3 2800 0'1 -0'1 0'2 ... ... 0
0 ... ... 252'4 16'0 268'4 2900 0'2 -0'1 0'3 ... ... 0
0 ... ... 242'5 16'0 258'5 3000 0'3 -0'1 0'4 ... ... 0
0 ... ... 232'6 16'0 248'6 3100 0'4 -0'1 0'5 ... ... 0
0 ... ... 222'7 16'1 239'0 3200 0'6 0'0 0'6 ... ... 0
0 ... ... 213'1 16'1 229'2 3300 1'0 0'0 1'0 0'7 0'7 0
0 ... ... 203'3 16'1 219'4 3400 1'2 0'1 1'1 ... ... 0
0 ... ... 193'5 16'1 209'6 3500 1'4 0'0 1'4 ... ... 0
0 ... ... 184'1 16'0 200'1 3600 1'6 -0'1 1'7 1'6 1'6 2
0 ... ... 174'5 15'7 190'4 3700 2'3 0'0 2'3 ... ... 0
0 ... ... 165'3 15'6 181'1 3800 2'7 -0'2 3'1 ... ... 0
0 ... ... 156'2 15'5 171'7 3900 3'5 -0'3 4'0 ... ... 16
0 ... ... 147'3 15'4 162'7 4000 5'0 0'3 4'5 5'0 5'0 18
0 154'6 154'4 138'6 15'3 154'1 4100 6'2 0'3 5'7 6'2 6'2 16
10 140'0 140'0 130'4 15'1 145'5 4200 7'5 0'2 7'3 7'5 7'5 35
0 ... ... 122'3 15'0 137'3 4300 9'3 0'1 9'2 9'3 9'2 5
0 ... ... 114'6 14'7 129'5 4400 12'0 0'5 11'3 12'0 12'0 0
0 116'0 111'0 107'4 14'5 122'1 4500 14'4 0'5 13'7 14'4 14'4 0
0 ... ... 100'5 14'3 115'0 4600 17'3 0'5 16'6 17'3 17'3 0
0 ... ... 94'1 14'0 108'1 4700 20'0 -1'7 21'7 20'0 20'0 17
0 ... ... 88'0 13'6 101'6 4800 23'4 -2'3 25'7 24'5 24'3 284
0 ... ... 82'3 13'3 95'6 4900 27'4 -2'5 30'1 ... ... 0
0 78'4 78'4 77'0 13'0 90'0 5000 33'0 1'1 31'7 33'0 33'0 40
0 ... ... 72'0 12'5 84'5 5100 36'4 -3'2 39'6 ... ... 0
0 74'4 74'4 67'3 12'2 79'5 5200 41'3 -3'6 45'1 ... ... 0
5 ... ... 63'0 11'7 74'7 5300 47'3 0'6 46'5 47'3 47'3 1
1 ... ... 58'7 11'4 70'3 5400 52'1 -4'4 56'5 55'0 54'2 0
1 63'0 60'5 66'1 -3'1 63'0 5500 59'2 1'3 57'7 59'4 59'2 0
0 59'4 59'4 62'1 -2'5 59'4 5600 65'4 1'5 63'7 65'4 65'4 0
0 ... ... 47'7 10'4 58'3 5700 70'1 -5'4 75'5 ... ... 0
0 50'4 50'4 54'6 -4'2 50'4 5800 76'4 -6'0 82'4 ... ... 0
18 ... ... 41'6 9'6 51'4 5900 83'2 -6'2 89'4 ... ... 0
2 41'0 39'4 38'7 9'3 48'2 6000 90'0 -6'5 96'5 ... ... 0
0 47'0 46'7 36'2 9'1 45'3 6100 97'0 -7'0 104'0 ... ... 0
0 40'3 39'2 42'4 -3'0 39'4 6200 104'2 -7'2 111'4 ... ... 0
0 36'6 36'6 39'7 -3'1 36'6 6300 111'5 -7'5 119'2 ... ... 0
10 38'4 38'2 29'3 8'0 37'3 6400 119'1 -8'0 127'1 ... ... 0
25 34'4 32'3 35'1 -0'5 34'4 6500 126'6 -8'3 135'1 ... ... 0
0 34'2 34'2 25'4 7'3 32'7 6600 134'5 -8'5 143'2 ... ... 0
0 30'2 30'2 30'7 -0'5 30'2 6700 142'4 -9'0 151'4 ... ... 0
0 ... ... 22'1 6'6 28'7 6800 150'5 -9'2 159'7 ... ... 0
0 ... ... 20'5 6'4 27'1 6900 158'6 -9'4 168'2 ... ... 0
0 26'4 19'4 19'2 6'1 25'3 7000 167'1 -9'6 176'7 ... ... 0
0 19'0 19'0 17'7 5'7 23'6 7100 175'4 -10'1 185'5 ... ... 0
0 ... ... 16'5 5'5 22'2 7200 184'0 -10'3 194'3 ... ... 0
0 ... ... 15'5 5'2 20'7 7300 192'4 -10'6 203'2 ... ... 0
0 ... ... 14'4 5'0 19'4 7400 201'2 -11'0 212'2 ... ... 0
0 14'3 14'3 13'5 4'5 18'2 7500 210'0 -11'2 221'2 ... ... 0
0 ... ... 12'6 4'3 17'1 7600 218'7 -11'4 230'3 ... ... 0
0 ... ... 11'7 4'1 16'0 7700 227'6 -11'6 239'4 ... ... 0
0 ... ... 11'1 3'7 15'0 7800 236'6 -12'0 248'6 ... ... 0
0 13'1 13'1 14'1 -1'0 13'1 7900 245'6 -12'3 258'1 ... ... 0
0 ... ... 9'6 3'4 13'2 8000 254'7 -12'4 267'3 ... ... 0
0 ... ... 9'1 3'2 12'3 8100 264'1 -12'5 276'6 ... ... 0
0 11'1 11'1 11'4 -0'3 11'1 8200 ... ... ... ... ... 0
0 ... ... ... ... ... 8300 ... ... ... ... ... 0
0 9'5 9'5 10'0 -0'3 9'5 8400 ... ... ... ... ... 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.