DairyVisor Data

Markets - Grains

Underlying Price: 542'4
Expiration Date: 03/26/21

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 213'3 6'6 220'1 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 198'3 6'6 205'1 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 193'3 6'6 200'1 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 188'3 6'6 195'1 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 183'3 6'6 190'1 3550 0'1 0'0 0'1 ... ... 0
0 ... ... 178'3 6'6 185'1 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 173'3 6'6 180'1 3650 0'1 0'0 0'1 ... ... 0
0 ... ... 168'3 6'6 175'1 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 163'3 6'6 170'1 3750 0'1 0'0 0'1 ... ... 0
0 ... ... 158'3 6'6 165'1 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 153'3 6'6 160'1 3850 0'1 0'0 0'1 ... ... 0
0 ... ... 148'3 6'6 155'1 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 143'3 6'6 150'1 3950 0'1 0'0 0'1 ... ... 0
0 ... ... 138'3 6'6 145'1 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 133'3 6'6 140'1 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 128'3 6'6 135'1 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 123'3 6'6 130'1 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 118'3 6'6 125'1 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 113'3 6'6 120'1 4250 0'1 0'0 0'1 ... ... 0
11 108'2 108'2 108'3 6'6 115'1 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 103'3 6'6 110'1 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 98'3 6'6 105'1 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 93'3 6'6 100'1 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 88'4 6'5 95'1 4500 0'1 -0'1 0'2 ... ... 0
6 89'4 87'5 83'4 6'5 90'1 4550 0'1 -0'1 0'2 ... ... 0
6 78'4 78'1 78'5 6'4 85'1 4600 0'1 -0'2 0'3 0'3 0'3 8
1 73'4 73'4 73'5 6'5 80'2 4650 0'2 -0'1 0'3 0'2 0'2 25
10 78'1 78'1 68'6 6'4 75'2 4700 0'2 -0'2 0'4 0'5 0'5 1
6 69'6 67'7 63'7 6'4 70'3 4750 0'3 -0'2 0'5 ... ... 5
60 58'0 56'7 59'0 6'4 65'4 4800 0'4 -0'2 0'6 0'4 0'4 2
6 53'7 53'6 54'2 6'3 60'5 4850 0'5 -0'3 1'0 0'5 0'5 4
0 ... ... 49'4 6'3 55'7 4900 1'0 0'1 0'7 1'0 1'0 301
3 47'1 43'7 45'0 6'1 51'1 4950 1'3 0'2 1'1 1'3 1'3 11
1 48'1 48'1 40'4 6'0 46'4 5000 1'4 -0'6 2'2 2'7 1'4 225
3 42'5 33'5 36'1 5'7 42'0 5050 2'0 -0'7 2'7 2'5 1'6 192
1 36'5 36'5 32'0 5'4 37'4 5100 2'4 -1'2 3'6 4'2 2'2 847
0 ... ... 28'1 5'2 33'3 5150 4'0 0'5 3'3 4'0 4'0 26
1 23'0 23'0 24'6 4'5 29'3 5200 5'5 1'2 4'3 5'6 5'5 7
3 26'2 18'0 21'4 4'2 25'6 5250 5'6 -2'4 8'2 10'1 5'0 166
129 22'1 15'0 18'5 3'6 22'3 5300 7'3 -3'0 10'3 13'1 6'3 2564
1 17'6 17'6 19'2 -1'4 17'6 5350 10'0 0'6 9'2 10'0 10'0 5
1390 18'0 12'4 13'4 3'0 16'4 5400 14'2 2'6 11'4 14'2 13'0 7
3 12'6 11'4 14'1 -2'5 11'4 5450 14'1 -4'0 18'1 21'7 14'4 306
5 9'4 9'4 11'7 -2'3 9'4 5500 16'7 -4'4 21'3 24'5 15'2 102
719 10'4 8'0 8'0 2'0 10'0 5550 20'0 -4'6 24'6 25'6 22'3 28
3566 9'7 5'7 6'5 1'6 8'3 5600 23'3 -5'0 28'3 33'2 24'0 2
150 6'4 6'4 7'1 -0'5 6'4 5650 27'1 -5'1 32'2 ... ... 0
16 5'4 4'5 5'7 -1'2 4'5 5700 30'7 -5'5 36'4 33'0 33'0 1
1 4'0 4'0 4'7 -0'7 4'0 5750 34'7 -5'6 40'5 ... ... 0
24 4'2 4'0 4'0 0'0 4'0 5800 39'0 -6'0 45'0 41'4 41'4 4
1 2'7 2'7 3'3 -0'4 2'7 5850 43'3 -6'1 49'4 52'0 46'0 7
21 2'5 2'5 2'7 -0'2 2'5 5900 47'7 -6'1 54'0 ... ... 0
187 2'1 2'1 1'7 0'5 2'4 5950 52'4 -6'1 58'5 ... ... 0
8 1'6 1'6 2'1 -0'3 1'6 6000 57'1 -6'2 63'3 ... ... 0
2 1'3 1'3 1'3 0'3 1'6 6050 61'6 -6'3 68'1 ... ... 0
28 1'3 1'3 1'2 0'3 1'5 6100 66'5 -6'3 73'0 ... ... 0
14 1'3 1'0 1'1 0'3 1'4 6150 71'4 -6'3 77'7 ... ... 0
52 1'1 0'6 1'0 0'2 1'2 6200 76'2 -6'4 82'6 ... ... 0
3 ... ... 0'7 0'2 1'1 6250 81'1 -6'4 87'5 ... ... 0
4 ... ... 0'7 0'0 0'7 6300 85'7 -6'6 92'5 94'3 94'3 1
0 ... ... 0'6 0'1 0'7 6350 90'7 -6'5 97'4 ... ... 0
1 0'7 0'7 0'6 0'0 0'6 6400 95'6 -6'6 102'4 ... ... 0
0 ... ... 0'5 0'1 0'6 6450 100'5 -6'6 107'3 ... ... 0
13 0'6 0'5 0'5 0'0 0'5 6500 105'5 -6'6 112'3 ... ... 0
28 0'5 0'5 0'4 0'1 0'5 6550 110'5 -6'5 117'2 ... ... 0
1 ... ... 0'4 0'0 0'4 6600 115'4 -6'6 122'2 ... ... 0
57 ... ... 0'4 0'0 0'4 6650 120'4 -6'6 127'2 ... ... 0
0 ... ... 0'4 0'0 0'4 6700 125'4 -6'6 132'2 ... ... 0
54 0'4 0'4 0'4 -0'1 0'3 6750 130'3 -6'7 137'2 ... ... 0
4 0'4 0'4 0'4 -0'1 0'3 6800 135'3 -6'7 142'2 ... ... 0
3 0'3 0'3 0'4 -0'1 0'3 6850 140'3 -6'7 147'2 ... ... 0
3 0'3 0'3 0'3 0'0 0'3 6900 145'3 -6'6 152'1 ... ... 0
58 0'3 0'3 0'2 0'1 0'3 6950 150'3 -6'5 157'0 ... ... 0
46 0'3 0'3 0'2 0'1 0'3 7000 155'3 -6'5 162'0 ... ... 0
45 0'2 0'2 0'1 0'2 0'3 7100 165'3 -6'4 171'7 ... ... 0
0 ... ... 0'1 0'1 0'2 7200 175'2 -6'5 181'7 ... ... 0
0 ... ... 0'1 0'1 0'2 7300 185'2 -6'5 191'7 ... ... 0
0 ... ... 0'1 0'1 0'2 7400 195'2 -6'5 201'7 ... ... 0
10 0'1 0'1 0'1 0'1 0'2 7500 205'1 -6'6 211'7 ... ... 0
0 ... ... 0'1 0'0 0'1 7600 215'1 -6'6 221'7 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 225'1 -6'6 231'7 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 235'1 -6'6 241'7 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 245'1 -6'6 251'7 ... ... 0
0 ... ... 0'1 0'0 0'1 8000 255'1 -6'6 261'7 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 265'1 -6'6 271'7 ... ... 0
0 ... ... 0'1 0'0 0'1 8200 275'1 -6'6 281'7 ... ... 0
0 ... ... 0'1 0'0 0'1 8300 285'1 -6'6 291'7 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 295'1 -6'6 301'7 ... ... 0
0 ... ... 0'1 0'0 0'1 8500 305'1 -6'6 311'7 ... ... 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.