DairyVisor Data

Markets - Grains

Underlying Price: 1415'2
Expiration Date: 03/26/21

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Bid High Low Prev Change Last Last Change Prev High Low Bid
0 ... ... 451'3 21'2 472'5 9400 0'1 0'0 0'1 ... ... 0
0 ... ... 441'3 21'2 462'5 9500 0'1 0'0 0'1 ... ... 0
0 ... ... 431'3 21'2 452'5 9600 0'1 0'0 0'1 ... ... 0
0 ... ... 421'3 21'2 442'5 9700 0'1 0'0 0'1 ... ... 0
0 ... ... 411'3 21'2 432'5 9800 0'1 0'0 0'1 ... ... 0
0 ... ... 401'3 21'2 422'5 9900 0'1 0'0 0'1 ... ... 0
0 ... ... 391'3 21'2 412'5 10000 0'1 0'0 0'1 ... ... 0
0 ... ... 381'3 21'2 402'5 10100 0'1 0'0 0'1 ... ... 0
0 ... ... 371'3 21'2 392'5 10200 0'1 0'0 0'1 ... ... 0
0 ... ... 361'3 21'2 382'5 10300 0'1 0'0 0'1 ... ... 0
0 ... ... 351'3 21'2 372'5 10400 0'1 0'0 0'1 ... ... 0
0 ... ... 341'3 21'2 362'5 10500 0'1 0'0 0'1 ... ... 0
0 ... ... 331'3 21'2 352'5 10600 0'1 0'0 0'1 ... ... 0
0 ... ... 321'3 21'2 342'5 10700 0'1 0'0 0'1 ... ... 0
0 ... ... 311'3 21'2 332'5 10800 0'1 0'0 0'1 ... ... 0
0 ... ... 301'3 21'2 322'5 10900 0'1 0'0 0'1 ... ... 0
75 ... ... 291'3 21'2 312'5 11000 0'1 0'0 0'1 ... ... 0
0 ... ... 281'3 21'2 302'5 11100 0'1 0'0 0'1 ... ... 0
0 ... ... 271'3 21'2 292'5 11200 0'1 0'0 0'1 0'1 0'1 0
0 ... ... 261'3 21'2 282'5 11300 0'1 0'0 0'1 0'1 0'1 0
259 ... ... 251'3 21'2 272'5 11400 0'1 0'0 0'1 ... ... 0
249 240'4 240'4 241'3 21'2 262'5 11500 0'1 0'0 0'1 0'1 0'1 0
239 238'0 238'0 231'3 21'2 252'5 11600 0'1 0'0 0'1 ... ... 0
229.25 233'6 233'6 221'4 21'1 242'5 11700 0'1 -0'1 0'2 ... ... 0.125
219.375 ... ... 211'5 21'1 232'6 11800 0'2 -0'1 0'3 ... ... 0.125
209.5 208'7 208'7 201'6 21'1 222'7 11900 0'3 -0'1 0'4 0'3 0'3 0.125
199.5 ... ... 191'6 21'1 212'7 12000 0'3 -0'1 0'4 0'3 0'3 0.125
189.875 ... ... 181'6 21'2 203'0 12100 0'4 0'0 0'4 ... ... 0.25
179.875 179'1 179'1 171'7 21'1 193'0 12200 0'4 -0'1 0'5 0'4 0'4 0.25
182.5 ... ... 162'1 21'0 183'1 12300 0'5 -0'2 0'7 0'6 0'5 0.5
172.5 ... ... 152'2 21'0 173'2 12400 0'6 -0'2 1'0 0'6 0'6 0.5
162.625 152'2 152'2 142'4 20'7 163'3 12500 0'7 -0'3 1'2 1'2 0'7 0.625
152.75 ... ... 132'6 20'6 153'4 12600 1'0 -0'4 1'4 1'6 1'6 0.75
143.125 ... ... 123'1 20'5 143'6 12700 1'2 -0'5 1'7 ... ... 1
133.25 ... ... 113'4 20'4 134'0 12800 1'4 -0'6 2'2 1'4 1'4 1.25
124.75 109'0 109'0 104'0 20'3 124'3 12900 1'7 -0'7 2'6 2'1 2'0 1.5
113.375 103'7 102'1 94'5 20'1 114'6 13000 2'2 -1'1 3'3 3'6 2'1 1.875
104.375 ... ... 85'4 19'6 105'2 13100 2'6 -1'4 4'2 5'0 3'2 2.25
95 ... ... 76'6 19'0 95'6 13200 3'2 -2'2 5'4 6'0 3'1 2.875
85.375 76'1 76'1 68'2 18'4 86'6 13300 4'4 0'2 4'2 4'4 4'4 3.625
77.375 ... ... 60'3 17'4 77'7 13400 5'6 0'3 5'3 5'6 5'6 4.625
68.125 63'5 55'0 52'7 16'4 69'3 13500 6'7 -4'6 11'5 12'0 6'4 6.125
60.875 55'3 51'7 46'1 15'2 61'3 13600 9'2 0'3 8'7 9'2 9'2 7.875
52.875 54'4 45'0 39'7 13'7 53'6 13700 11'5 0'3 11'2 11'5 11'5 10.25
45.125 49'2 28'3 34'2 12'5 46'7 13800 14'3 -8'5 23'0 26'2 14'4 13.125
38.75 29'2 24'0 29'3 11'3 40'6 13900 18'2 -9'7 28'1 28'6 17'3 16.625
33 36'4 21'1 24'7 10'0 34'7 14000 23'4 1'1 22'3 23'4 23'1 20.75
30.375 31'2 18'0 20'7 9'0 29'7 14100 27'5 0'2 27'3 27'5 27'5 25.5
25.875 25'7 23'2 25'3 0'4 25'7 14200 32'7 -13'4 46'3 52'4 32'0 29.375
22.125 20'0 20'0 21'2 -1'2 20'0 14300 38'6 -14'6 53'4 41'7 38'2 33.25
18.5 18'7 9'6 12'3 5'5 18'0 14400 45'4 -15'5 61'1 53'4 50'1 39.625
15.375 16'3 15'0 15'0 1'3 16'3 14500 52'4 -16'5 69'1 59'4 59'0 46.5
12.875 12'1 11'4 12'4 -0'3 12'1 14600 60'0 -17'3 77'3 62'2 61'7 54.125
10.625 10'0 9'4 10'3 -0'3 10'0 14700 67'7 -18'1 86'0 70'4 65'3 62
8.875 9'1 5'0 6'1 2'3 8'4 14800 76'0 -18'7 94'7 84'7 84'7 70
7.125 6'2 5'1 5'0 2'0 7'0 14900 84'4 -19'2 103'6 87'5 87'5 79.625
5.875 6'5 6'5 5'7 0'6 6'5 15000 93'3 -19'5 113'0 100'4 90'0 88.875
4.875 3'7 3'3 3'5 1'3 5'0 15100 102'4 -19'7 122'3 ... ... 96.25
4 4'4 2'5 3'0 1'1 4'1 15200 111'5 -20'1 131'6 ... ... 105.375
3.375 ... ... 2'5 0'7 3'4 15300 121'0 -20'3 141'3 142'2 142'2 116.375
2.875 3'0 2'0 2'2 0'5 2'7 15400 130'3 -20'5 151'0 ... ... 124.5
2.5 2'0 1'7 1'7 0'5 2'4 15500 140'0 -20'5 160'5 ... ... 133.5
2.125 1'3 1'2 1'6 0'3 2'1 15600 149'5 -20'7 170'4 ... ... 144.375
1.75 1'7 1'6 1'7 -0'1 1'6 15700 159'3 -20'7 180'2 ... ... 154.5
1.5 ... ... 1'3 0'2 1'5 15800 169'1 -21'0 190'1 ... ... 164.25
1.25 1'2 1'2 1'3 -0'1 1'2 15900 178'7 -21'0 199'7 ... ... 174
1.125 1'2 0'7 1'0 0'2 1'2 16000 188'6 -21'0 209'6 ... ... 170
1 1'0 0'7 1'1 -0'1 1'0 16100 198'5 -21'0 219'5 ... ... 179.625
0.875 ... ... 0'7 0'1 1'0 16200 208'4 -21'1 229'5 ... ... 189.375
0.75 ... ... 0'6 0'1 0'7 16300 218'3 -21'1 239'4 ... ... 199.125
0.625 0'6 0'6 0'6 0'0 0'6 16400 228'2 -21'1 249'3 ... ... 208.875
0.5 ... ... 0'4 0'2 0'6 16500 238'1 -21'1 259'2 ... ... 218.625
0.375 0'4 0'4 0'4 0'1 0'5 16600 248'1 -21'1 269'2 ... ... 228.25
0.375 ... ... 0'4 0'1 0'5 16700 258'1 -21'1 279'2 ... ... 238.25
0.25 ... ... 0'4 0'0 0'4 16800 268'0 -21'2 289'2 ... ... 248
0.25 ... ... 0'3 0'1 0'4 16900 277'7 -21'2 299'1 ... ... 257.875
0.125 ... ... 0'3 0'0 0'3 17000 287'7 -21'2 309'1 ... ... 267.625
0.125 ... ... 0'3 0'0 0'3 17100 297'7 -21'2 319'1 ... ... 277.625
0.125 ... ... 0'3 -0'1 0'2 17200 307'6 -21'3 329'1 ... ... 287.5
0 ... ... 0'2 0'0 0'2 17300 317'6 -21'2 339'0 ... ... 297.5
0 ... ... 0'2 0'0 0'2 17400 327'6 -21'2 349'0 ... ... 307.375
0 ... ... 0'2 0'0 0'2 17500 337'6 -21'2 359'0 ... ... 317.5
0 ... ... 0'2 0'0 0'2 17600 347'6 -21'2 369'0 ... ... 327.5
0 ... ... 0'1 0'1 0'2 17700 357'6 -21'1 378'7 ... ... 337.375
0 0'1 0'1 0'1 0'1 0'2 17800 367'6 -21'1 388'7 ... ... 347.25

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.