Markets - Grains

Underlying Price: 555'2
Expiration Date: 02/18/22

Quick Links:
Futures Chart
Calls Strike
Price
Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
0 ... ... 352'2 16'0 368'2 1900 0'1 0'0 0'1 ... ... 0.25
0 ... ... 342'2 16'1 358'3 2000 0'1 0'0 0'1 ... ... 0.25
0 ... ... 332'3 16'0 348'3 2100 0'1 0'0 0'1 ... ... 0.25
0 ... ... 322'3 16'0 338'3 2200 0'1 0'0 0'1 ... ... 0.25
0 ... ... 312'3 16'0 328'3 2300 0'1 0'0 0'1 ... ... 0.25
0 ... ... 302'3 16'0 318'3 2400 0'1 0'0 0'1 ... ... 0.25
0 ... ... 292'3 16'0 308'3 2500 0'1 0'0 0'1 ... ... 0.375
0 ... ... 282'3 16'0 298'3 2600 0'1 0'0 0'1 ... ... 0.375
0 ... ... 272'3 16'0 288'3 2700 0'1 -0'1 0'2 ... ... 0.375
0 ... ... 262'4 15'7 278'3 2800 0'1 -0'1 0'2 ... ... 0.5
0 ... ... 252'4 16'0 268'4 2900 0'2 -0'1 0'3 ... ... 0.375
0 ... ... 242'5 16'0 258'5 3000 0'3 -0'1 0'4 ... ... 0.625
0 ... ... 232'6 16'0 248'6 3100 0'4 -0'1 0'5 ... ... 0.75
0 ... ... 222'7 16'1 239'0 3200 0'6 0'0 0'6 ... ... 0.875
0 ... ... 213'1 16'1 229'2 3300 1'0 0'0 1'0 0'7 0'7 1
216.625 ... ... 203'3 16'1 219'4 3400 1'2 0'1 1'1 ... ... 1.75
207 ... ... 193'5 16'1 209'6 3500 1'4 0'0 1'4 ... ... 1.75
197.375 ... ... 184'1 16'0 200'1 3600 1'6 -0'1 1'7 1'6 1'6 2.125
187.875 ... ... 174'5 15'7 190'4 3700 2'3 0'0 2'3 ... ... 2.625
178.5 ... ... 165'3 15'6 181'1 3800 2'7 -0'2 3'1 ... ... 3.375
169.375 ... ... 156'2 15'5 171'7 3900 3'5 -0'3 4'0 ... ... 4.25
160.5 ... ... 147'3 15'4 162'7 4000 5'0 0'3 4'5 5'0 5'0 5.125
151.75 154'6 154'4 138'6 15'3 154'1 4100 6'2 0'3 5'7 6'2 6'2 6.5
143.25 140'0 140'0 130'4 15'1 145'5 4200 7'5 0'2 7'3 7'5 7'5 8.125
135.125 ... ... 122'3 15'0 137'3 4300 9'3 0'1 9'2 9'3 9'2 9.875
127.25 ... ... 114'6 14'7 129'5 4400 12'0 0'5 11'3 12'0 12'0 12.125
119.75 116'0 111'0 107'4 14'5 122'1 4500 14'4 0'5 13'7 14'4 14'4 14.75
112.75 ... ... 100'5 14'3 115'0 4600 17'3 0'5 16'6 17'3 17'3 17.625
106.125 ... ... 94'1 14'0 108'1 4700 20'0 -1'7 21'7 20'0 20'0 21
99.75 ... ... 88'0 13'6 101'6 4800 23'4 -2'3 25'7 24'5 24'3 24.625
93.75 ... ... 82'3 13'3 95'6 4900 27'4 -2'5 30'1 ... ... 28.625
88.125 78'4 78'4 77'0 13'0 90'0 5000 33'0 1'1 31'7 33'0 33'0 33
82.875 ... ... 72'0 12'5 84'5 5100 36'4 -3'2 39'6 ... ... 37.625
77.875 74'4 74'4 67'3 12'2 79'5 5200 41'3 -3'6 45'1 ... ... 42.625
73.125 ... ... 63'0 11'7 74'7 5300 47'3 0'6 46'5 47'3 47'3 48
68.75 ... ... 58'7 11'4 70'3 5400 52'1 -4'4 56'5 55'0 54'2 53.625
64.625 63'0 60'5 66'1 -3'1 63'0 5500 59'2 1'3 57'7 59'4 59'2 59.5
60.875 59'4 59'4 62'1 -2'5 59'4 5600 65'4 1'5 63'7 65'4 65'4 65.625
57.125 ... ... 47'7 10'4 58'3 5700 70'1 -5'4 75'5 ... ... 72
53.75 50'4 50'4 54'6 -4'2 50'4 5800 76'4 -6'0 82'4 ... ... 78.5
50.5 ... ... 41'6 9'6 51'4 5900 83'2 -6'2 89'4 ... ... 85.25
47.375 41'0 39'4 38'7 9'3 48'2 6000 90'0 -6'5 96'5 ... ... 92.125
44.5 47'0 46'7 36'2 9'1 45'3 6100 97'0 -7'0 104'0 ... ... 99.25
41.75 40'3 39'2 42'4 -3'0 39'4 6200 104'2 -7'2 111'4 ... ... 106.5
39.25 36'6 36'6 39'7 -3'1 36'6 6300 111'5 -7'5 119'2 ... ... 113.875
36.875 38'4 38'2 29'3 8'0 37'3 6400 119'1 -8'0 127'1 ... ... 121.5
34.625 34'4 32'3 35'1 -0'5 34'4 6500 126'6 -8'3 135'1 ... ... 129.25
32.5 34'2 34'2 25'4 7'3 32'7 6600 134'5 -8'5 143'2 ... ... 137.125
30.5 30'2 30'2 30'7 -0'5 30'2 6700 142'4 -9'0 151'4 ... ... 145.125
28.625 ... ... 22'1 6'6 28'7 6800 150'5 -9'2 159'7 ... ... 153.25
26.875 ... ... 20'5 6'4 27'1 6900 158'6 -9'4 168'2 ... ... 161.375
25.125 26'4 19'4 19'2 6'1 25'3 7000 167'1 -9'6 176'7 ... ... 169.75
23.625 19'0 19'0 17'7 5'7 23'6 7100 175'4 -10'1 185'5 ... ... 178.25
22.25 ... ... 16'5 5'5 22'2 7200 184'0 -10'3 194'3 ... ... 186.75
20.875 ... ... 15'5 5'2 20'7 7300 192'4 -10'6 203'2 ... ... 195.375
19.625 ... ... 14'4 5'0 19'4 7400 201'2 -11'0 212'2 ... ... 204.125
18.375 14'3 14'3 13'5 4'5 18'2 7500 210'0 -11'2 221'2 ... ... 212.875
17.375 ... ... 12'6 4'3 17'1 7600 218'7 -11'4 230'3 ... ... 221.75
16.375 ... ... 11'7 4'1 16'0 7700 227'6 -11'6 239'4 ... ... 230.75
15.375 ... ... 11'1 3'7 15'0 7800 236'6 -12'0 248'6 ... ... 239.75
14.5 13'1 13'1 14'1 -1'0 13'1 7900 245'6 -12'3 258'1 ... ... 248.875
13.625 ... ... 9'6 3'4 13'2 8000 254'7 -12'4 267'3 ... ... 258
12.875 ... ... 9'1 3'2 12'3 8100 264'1 -12'5 276'6 ... ... 267.25
12.125 11'1 11'1 11'4 -0'3 11'1 8200 ... ... ... ... ... 276.5
11.375 ... ... ... ... ... 8300 ... ... ... ... ... 285.75
10.75 9'5 9'5 10'0 -0'3 9'5 8400 ... ... ... ... ... 295.125

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.