DairyVisor Data

Markets - Grains

Underlying Price: 1430'0
Expiration Date: 03/26/21

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
0 ... ... 470'5 19'4 490'1 9400 0'1 0'0 0'1 ... ... 0
0 ... ... 460'5 19'4 480'1 9500 0'1 0'0 0'1 ... ... 0
0 ... ... 450'5 19'4 470'1 9600 0'1 0'0 0'1 ... ... 0
0 ... ... 440'5 19'4 460'1 9700 0'1 0'0 0'1 ... ... 0
0 ... ... 430'5 19'4 450'1 9800 0'1 0'0 0'1 ... ... 0
0 ... ... 420'5 19'4 440'1 9900 0'1 0'0 0'1 ... ... 0
0 ... ... 410'5 19'4 430'1 10000 0'1 0'0 0'1 ... ... 0
0 ... ... 400'5 19'4 420'1 10100 0'1 0'0 0'1 ... ... 0
0 ... ... 390'5 19'4 410'1 10200 0'1 0'0 0'1 ... ... 0
0 ... ... 380'5 19'4 400'1 10300 0'1 0'0 0'1 ... ... 0
0 ... ... 370'5 19'4 390'1 10400 0'1 0'0 0'1 ... ... 0
0 ... ... 360'5 19'4 380'1 10500 0'1 0'0 0'1 ... ... 0
0 ... ... 350'5 19'4 370'1 10600 0'1 0'0 0'1 ... ... 0
0 ... ... 340'5 19'4 360'1 10700 0'1 0'0 0'1 ... ... 0
0 ... ... 330'5 19'4 350'1 10800 0'1 0'0 0'1 ... ... 0
0 ... ... 320'5 19'4 340'1 10900 0'1 0'0 0'1 ... ... 0
0 ... ... 310'5 19'4 330'1 11000 0'1 0'0 0'1 ... ... 0
0 ... ... 300'5 19'4 320'1 11100 0'1 0'0 0'1 ... ... 0
0 ... ... 290'5 19'4 310'1 11200 0'1 0'0 0'1 ... ... 0
0 ... ... 280'5 19'4 300'1 11300 0'1 0'0 0'1 ... ... 0
0 ... ... 270'5 19'4 290'1 11400 0'1 0'0 0'1 ... ... 0
0 ... ... 260'5 19'4 280'1 11500 0'1 0'0 0'1 ... ... 0
0 256'1 256'1 250'5 19'4 270'1 11600 0'1 0'0 0'1 0'1 0'1 0
0 246'1 246'1 240'6 19'3 260'1 11700 0'1 -0'1 0'2 0'1 0'1 0
0 ... ... 230'6 19'3 250'1 11800 0'1 -0'1 0'2 ... ... 0
0 237'4 234'5 220'6 19'3 240'1 11900 0'1 -0'1 0'2 ... ... 0
0 226'7 226'7 210'6 19'3 230'1 12000 0'1 -0'1 0'2 ... ... 18
0 217'7 217'7 200'7 19'3 220'2 12100 0'2 -0'1 0'3 ... ... 0
0 212'3 207'5 191'0 19'3 210'3 12200 0'3 -0'1 0'4 ... ... 0
0 197'7 193'6 181'1 19'3 200'4 12300 0'4 -0'1 0'5 0'3 0'3 1.5
0 ... ... 171'1 19'3 190'4 12400 0'4 -0'1 0'5 0'6 0'6 30
0 177'3 174'5 161'2 19'3 180'5 12500 0'5 -0'1 0'6 0'5 0'5 0
0 ... ... 151'3 19'2 170'5 12600 0'5 -0'2 0'7 ... ... 0
0 ... ... 141'5 19'1 160'6 12700 0'6 -0'3 1'1 ... ... 0
0 ... ... 131'6 19'1 150'7 12800 0'7 -0'3 1'2 ... ... 0
0 132'1 132'1 122'1 19'0 141'1 12900 1'1 -0'4 1'5 ... ... 0
0 ... ... 112'3 18'7 131'2 13000 1'2 -0'5 1'7 1'6 1'3 8
0 ... ... 102'7 18'6 121'5 13100 1'5 -0'6 2'3 1'6 1'5 0
0 ... ... 93'5 18'3 112'0 13200 2'0 -1'1 3'1 2'1 1'7 12
0 94'1 94'1 84'4 18'0 102'4 13300 2'4 -1'4 4'0 4'0 2'3 10
0 87'7 87'7 75'6 17'4 93'2 13400 3'2 -2'0 5'2 5'0 3'3 11.625
0 ... ... 67'2 17'0 84'2 13500 4'2 -2'4 6'6 7'1 3'7 14
0 67'1 67'1 59'4 16'0 75'4 13600 5'4 -3'4 9'0 9'6 5'3 17
0 69'4 69'4 52'0 15'2 67'2 13700 7'2 -4'2 11'4 12'4 7'4 26.875
0 60'0 50'0 45'3 14'1 59'4 13800 9'4 -5'3 14'7 16'3 8'5 11.5
0 47'3 45'1 39'2 13'2 52'4 13900 12'4 -6'2 18'6 20'4 12'0 0
51 47'1 42'1 33'7 12'0 45'7 14000 15'7 -7'4 23'3 26'4 14'4 18
50 40'6 30'1 29'1 10'5 39'6 14100 19'6 -8'7 28'5 28'0 18'3 30
0 35'7 25'2 24'7 9'5 34'4 14200 24'4 -9'7 34'3 30'2 23'3 50
50 30'6 22'1 21'1 8'5 29'6 14300 29'6 -10'7 40'5 39'4 29'3 0
0 26'4 21'0 17'6 7'5 25'3 14400 35'3 -11'7 47'2 37'5 35'3 0
30 22'6 12'5 15'0 6'7 21'7 14500 41'7 -12'5 54'4 44'4 41'2 0
0 19'3 10'4 12'5 5'7 18'4 14600 48'4 -13'5 62'1 49'5 49'5 0
0 16'3 10'6 10'3 5'2 15'5 14700 55'5 -14'2 69'7 ... ... 0
25 13'5 9'7 8'5 4'4 13'1 14800 63'1 -15'0 78'1 61'7 61'1 0
0 11'7 7'4 7'1 4'0 11'1 14900 71'1 -15'4 86'5 77'1 74'0 0
15 10'0 5'2 6'0 3'3 9'3 15000 79'3 -16'1 95'4 85'6 77'6 0
0 8'3 5'0 4'7 3'0 7'7 15100 87'7 -16'4 104'3 ... ... 0
0 7'0 3'6 4'1 2'4 6'5 15200 96'5 -17'0 113'5 ... ... 0
12 5'6 3'6 3'4 2'0 5'4 15300 105'4 -17'4 123'0 112'5 109'0 0
0 4'6 3'5 3'0 1'4 4'4 15400 114'4 -18'0 132'4 116'2 116'2 0
0 3'3 2'3 2'4 1'3 3'7 15500 123'7 -18'1 142'0 ... ... 0
0 ... ... 2'1 1'1 3'2 15600 133'2 -18'3 151'5 ... ... 0
0 ... ... 1'7 1'0 2'7 15700 142'7 -18'4 161'3 ... ... 0
0 2'0 2'0 1'5 0'7 2'4 15800 152'4 -18'5 171'1 ... ... 0
0 ... ... 1'4 0'6 2'2 15900 162'2 -18'6 181'0 ... ... 0
4 1'6 1'6 1'2 0'5 1'7 16000 171'7 -18'7 190'6 ... ... 0
0 1'6 1'3 1'1 0'4 1'5 16100 181'5 -19'0 200'5 ... ... 0
0 ... ... 1'0 0'4 1'4 16200 191'4 -19'0 210'4 200'0 200'0 0
0 ... ... 1'0 0'3 1'3 16300 201'3 -19'1 220'4 ... ... 0
0 0'5 0'5 0'7 0'3 1'2 16400 211'2 -19'1 230'3 ... ... 0
2 ... ... 0'6 0'3 1'1 16500 221'1 -19'1 240'2 ... ... 0
0 ... ... 0'6 0'2 1'0 16600 231'0 -19'2 250'2 ... ... 0
0 ... ... 0'5 0'2 0'7 16700 240'7 -19'2 260'1 ... ... 0
0 ... ... 0'4 0'2 0'6 16800 250'6 -19'2 270'0 ... ... 0
0 ... ... 0'4 0'2 0'6 16900 260'5 -19'3 280'0 ... ... 0
0 ... ... 0'3 0'2 0'5 17000 270'5 -19'2 289'7 ... ... 0
0 ... ... 0'3 0'1 0'4 17100 280'4 -19'3 299'7 ... ... 0
0 ... ... 0'2 0'2 0'4 17200 290'4 -19'2 309'6 ... ... 0
0 ... ... 0'2 0'2 0'4 17300 300'4 -19'2 319'6 ... ... 0
0 ... ... 0'2 0'1 0'3 17400 310'3 -19'3 329'6 ... ... 0
0 0'3 0'3 0'2 0'1 0'3 17500 320'3 -19'3 339'6 ... ... 0
0 ... ... 0'2 0'1 0'3 17600 330'3 -19'3 349'6 ... ... 0
0 ... ... 0'2 0'0 0'2 17700 340'2 -19'4 359'6 ... ... 0
0 ... ... 0'2 0'0 0'2 17800 350'2 -19'4 369'6 355'7 355'7 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.