Markets - Grains

Underlying Price: 662'0
Expiration Date: 06/25/21

Quick Links:
Futures Chart
Calls Strike
Price
Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
482.5 ... ... 463'7 8'6 472'5 1800 0'1 0'0 0'1 ... ... 0.125
472.5 ... ... 453'7 8'6 462'5 1900 0'1 0'0 0'1 ... ... 0.125
462.5 ... ... 443'7 8'6 452'5 2000 0'1 0'0 0'1 ... ... 0.125
452.5 ... ... 433'7 8'6 442'5 2100 0'1 0'0 0'1 ... ... 0.125
442.5 ... ... 423'7 8'6 432'5 2200 0'1 0'0 0'1 ... ... 0.125
432.5 ... ... 413'7 8'6 422'5 2300 0'1 0'0 0'1 ... ... 0.125
422.5 ... ... 403'7 8'6 412'5 2400 0'1 0'0 0'1 ... ... 0.125
412.5 ... ... 393'7 8'6 402'5 2500 0'1 0'0 0'1 ... ... 0.125
402.5 ... ... 383'7 8'6 392'5 2600 0'1 0'0 0'1 ... ... 0.125
392.5 ... ... 373'7 8'6 382'5 2700 0'1 0'0 0'1 ... ... 0.125
382.5 ... ... 363'7 8'6 372'5 2800 0'1 0'0 0'1 ... ... 0.125
372.5 ... ... 353'7 8'6 362'5 2900 0'1 0'0 0'1 ... ... 0.125
362.5 ... ... 343'7 8'6 352'5 3000 0'1 0'0 0'1 ... ... 0.125
352.5 ... ... 333'7 8'6 342'5 3100 0'1 0'0 0'1 ... ... 0.125
342.5 ... ... 323'7 8'6 332'5 3200 0'1 0'0 0'1 ... ... 0.125
332.5 ... ... 313'7 8'6 322'5 3300 0'1 0'0 0'1 ... ... 0.125
322.5 ... ... 303'7 8'6 312'5 3400 0'1 0'0 0'1 ... ... 0.125
312.5 ... ... 293'7 8'6 302'5 3500 0'1 0'0 0'1 0'1 0'1 0.125
302.5 ... ... 283'7 8'6 292'5 3600 0'1 0'0 0'1 ... ... 0.125
292.375 ... ... 273'7 8'6 282'5 3700 0'1 0'0 0'1 ... ... 0.125
282.25 283'6 281'4 272'5 8'7 281'4 3800 0'1 0'0 0'1 ... ... 0.125
272.375 ... ... 253'7 8'6 262'5 3900 0'1 0'0 0'1 ... ... 0.125
267.5 ... ... 248'7 8'6 257'5 3950 0'1 0'0 0'1 ... ... 0.125
262.375 264'1 259'5 252'5 7'0 259'5 4000 0'1 -0'1 0'2 0'0 0'0 0.125
257.375 259'1 254'5 247'5 7'0 254'5 4050 0'1 -0'1 0'2 ... ... 0.125
252.375 253'0 249'6 242'5 10'3 253'0 4100 0'1 -0'1 0'2 ... ... 0.125
247.5 ... ... 229'0 8'5 237'5 4150 0'1 -0'2 0'3 0'2 0'2 0.25
242.5 ... ... 224'1 8'5 232'6 4200 0'2 -0'1 0'3 ... ... 0.25
237.5 ... ... 219'1 8'5 227'6 4250 0'2 -0'1 0'3 ... ... 0.25
232.5 220'2 216'7 214'1 8'5 222'6 4300 0'2 -0'1 0'3 ... ... 0.25
227.625 ... ... 209'2 8'4 217'6 4350 0'2 -0'2 0'4 ... ... 0.25
222.5 212'3 212'3 204'2 8'4 212'6 4400 0'2 -0'2 0'4 ... ... 0.25
217.625 ... ... 199'3 8'4 207'7 4450 0'3 -0'2 0'5 ... ... 0.25
212.625 213'6 213'6 202'7 10'7 213'6 4500 0'3 -0'2 0'5 0'4 0'4 0.375
207.625 ... ... 189'4 8'3 197'7 4550 0'3 -0'3 0'6 ... ... 0.375
202.75 ... ... 184'5 8'3 193'0 4600 0'4 -0'3 0'7 ... ... 0.375
197.75 196'6 196'6 188'0 8'6 196'6 4650 0'4 -0'3 0'7 ... ... 0.5
192.75 ... ... 174'6 8'2 183'0 4700 0'4 -0'1 0'5 0'4 0'4 0.5
187.875 ... ... 169'7 8'2 178'1 4750 0'5 -0'4 1'1 ... ... 0.5
182.875 ... ... 165'0 8'2 173'2 4800 0'4 -0'2 0'6 0'4 0'4 0.625
177.875 ... ... 160'1 8'1 168'2 4850 0'6 -0'5 1'3 ... ... 0.625
173 172'0 172'0 163'3 8'5 172'0 4900 0'5 -0'2 0'7 0'6 0'5 0.625
168 154'1 154'1 146'2 12'1 158'3 4950 0'5 -0'2 0'7 0'5 0'5 0.75
163.125 162'2 162'2 153'4 8'6 162'2 5000 0'6 -0'2 1'0 0'6 0'5 0.875
158.125 155'3 155'3 148'5 6'6 155'3 5050 1'1 -1'0 2'1 ... ... 0.875
153.125 155'0 155'0 143'6 11'2 155'0 5100 1'1 -0'1 1'2 1'1 1'1 1
148.25 ... ... 131'3 7'4 138'7 5150 1'3 -1'5 3'0 2'4 1'6 1.125
143.375 118'2 118'2 126'5 7'4 134'1 5200 1'1 -0'4 1'5 1'4 1'1 1.125
138.5 ... ... 122'0 7'2 129'2 5250 1'6 -3'0 4'6 3'5 3'2 1.25
133.625 139'3 132'4 124'4 8'3 132'7 5300 1'3 -0'5 2'0 1'3 1'3 1.5
128.75 134'4 134'4 119'5 14'7 134'4 5350 1'4 -0'5 2'1 1'4 1'4 1.625
123.875 114'1 109'0 108'1 6'7 115'0 5400 1'5 -0'7 2'4 2'0 1'5 1.75
119.125 ... ... 103'6 6'4 110'2 5450 1'7 -0'7 2'6 1'7 1'6 2
114.375 114'5 112'0 105'5 9'0 114'5 5500 2'0 -1'1 3'1 3'0 2'0 2.25
109.625 ... ... 95'0 6'0 101'0 5550 2'2 -1'2 3'4 2'7 2'2 2.5
104.875 105'0 105'0 96'4 8'4 105'0 5600 2'3 -1'5 4'0 3'2 2'3 2.75
100.375 95'0 86'7 82'0 10'0 92'0 5650 2'6 -1'6 4'4 4'0 2'6 3.125
95.625 95'1 95'1 87'5 7'4 95'1 5700 3'2 -1'7 5'1 4'4 3'2 3.5
91.125 86'3 86'3 81'5 1'6 83'3 5750 3'5 -2'2 5'7 5'1 3'5 4
86.75 91'4 85'0 79'1 12'3 91'4 5800 4'1 -2'4 6'5 5'0 4'1 4.5
82.375 71'1 69'1 67'2 7'6 75'0 5850 5'0 -2'4 7'4 5'6 4'4 5.125
78 69'2 64'7 67'5 3'3 71'0 5900 5'4 -3'0 8'4 7'4 5'1 5.875
73.875 66'6 63'7 60'7 6'2 67'1 5950 6'3 -3'2 9'5 7'3 5'7 6.75
69.875 70'6 68'2 63'3 4'7 68'2 6000 7'4 -3'3 10'7 9'3 6'4 7.625
65.875 66'7 66'7 59'6 7'1 66'7 6050 8'4 -3'6 12'2 10'5 7'6 8.75
62.125 61'3 61'3 56'3 5'0 61'3 6100 9'3 -4'4 13'7 11'6 9'0 10
58.375 48'3 48'3 46'7 6'1 53'0 6150 11'0 -4'4 15'4 11'6 10'6 11.25
54.625 50'4 45'3 48'5 1'1 49'6 6200 12'2 -5'0 17'2 13'0 11'0 12.75
51.375 53'1 50'1 46'5 6'4 53'1 6250 14'0 -5'1 19'1 14'3 12'4 14.375
48.375 51'0 48'4 43'6 4'6 48'4 6300 15'7 -5'3 21'2 19'1 14'3 16.125
45 44'4 44'4 41'0 3'4 44'4 6350 16'6 -6'6 23'4 19'2 16'1 18
42.125 41'6 41'6 38'3 3'3 41'6 6400 19'2 -6'5 25'7 22'6 18'0 20.125
39.375 39'6 34'3 34'6 1'0 35'6 6450 20'5 -7'5 28'2 24'0 20'5 22.25
36.75 39'6 36'3 33'3 4'6 38'1 6500 24'5 -6'2 30'7 27'4 22'6 24.625
34.25 35'6 35'5 31'1 4'5 35'6 6550 27'1 -6'4 33'5 27'1 23'6 27.125
31.875 35'0 31'1 29'0 4'0 33'0 6600 29'3 -7'1 36'4 32'7 27'0 29.75
29.5 32'3 29'5 27'0 3'1 30'1 6650 32'1 -7'3 39'4 34'4 29'5 32.625
27.5 29'2 27'3 25'1 3'4 28'5 6700 33'7 -8'6 42'5 37'3 33'3 35.5
25.5 28'2 25'6 23'3 4'7 28'2 6750 36'2 -9'5 45'7 38'1 36'2 38.5
23.625 26'7 23'2 21'6 2'3 24'1 6800 38'0 -11'2 49'2 42'4 38'0 41.625
21.875 24'1 21'7 20'1 2'5 22'6 6850 42'5 -10'0 52'5 43'0 42'5 44.875
20.25 23'1 19'7 18'6 1'1 19'7 6900 48'6 -7'4 56'2 48'6 48'6 48.25
18.75 20'4 18'6 17'3 2'2 19'5 6950 59'7 -10'2 70'1 ... ... 51.75
17.25 20'2 16'6 16'0 1'1 17'1 7000 55'4 -8'0 63'4 55'4 55'0 55.5
16 16'7 16'6 14'7 2'0 16'7 7050 54'5 -12'6 67'3 58'4 54'5 59
14.625 16'6 14'2 13'6 2'1 15'7 7100 71'2 -15'0 86'2 77'2 74'5 62.75
13.5 14'5 14'0 12'5 1'3 14'0 7150 75'1 -14'6 89'7 79'2 77'4 66.5
12.375 14'5 12'0 11'6 0'4 12'2 7200 70'1 -9'1 79'2 70'2 70'1 70.5
11.375 12'4 11'0 10'6 1'3 12'1 7250 72'3 -10'7 83'2 74'1 72'3 74.375
10.375 12'7 10'3 9'7 0'6 10'5 7300 77'4 -9'7 87'3 78'4 77'4 78.5
9.5 10'6 9'4 9'1 0'4 9'5 7350 77'5 -14'0 91'5 83'0 77'5 82.625
8.75 10'7 8'6 8'3 0'7 9'2 7400 81'6 -14'1 95'7 81'6 81'6 86.875
8 9'3 8'0 7'6 0'5 8'3 7450 100'2 -15'5 115'7 105'4 105'1 91.125
7.375 9'4 7'3 7'2 0'2 7'4 7500 104'6 -10'2 115'0 ... ... 95.5
6.75 8'0 7'1 6'6 0'7 7'5 7550 109'2 -10'2 119'4 ... ... 99.875
6.25 7'4 6'4 6'2 0'5 6'7 7600 98'4 -15'2 113'6 106'6 98'4 104.25
5.625 6'4 5'6 5'6 0'6 6'4 7650 118'2 -10'1 128'3 ... ... 108.875
5.25 6'6 5'2 5'3 0'0 5'3 7700 122'7 -10'0 132'7 ... ... 113.5
4.875 5'7 4'7 5'0 -0'1 4'7 7750 118'6 -8'6 127'4 118'6 118'6 118
4.5 6'1 4'4 4'5 0'1 4'6 7800 123'3 -8'6 132'1 123'3 123'3 122.625
4.125 5'2 4'7 4'2 0'6 5'0 7850 127'3 -9'3 136'6 127'3 127'3 127.25
3.75 4'7 3'7 3'7 0'0 3'7 7900 141'3 -12'2 153'5 143'6 143'6 132
3.5 4'4 3'5 3'5 0'0 3'5 7950 146'1 -9'6 155'7 ... ... 136.75
3.25 4'6 3'3 3'3 0'0 3'3 8000 150'7 -9'6 160'5 ... ... 141.5
3.125 3'6 3'1 3'1 0'1 3'2 8050 155'5 -9'6 165'3 ... ... 146.25
2.875 3'4 2'7 3'0 -0'1 2'7 8100 160'4 -9'5 170'1 ... ... 151
2.625 3'2 3'2 2'6 0'4 3'2 8150 165'2 -9'5 174'7 ... ... 155.875
2.5 3'0 2'4 2'5 -0'1 2'4 8200 170'1 -9'5 179'6 ... ... 160.75
2.375 3'1 2'6 2'4 0'2 2'6 8250 174'7 -9'5 184'4 ... ... 165.5
2.25 2'5 2'2 2'2 0'0 2'2 8300 179'6 -9'5 189'3 ... ... 170.375
2.125 2'6 2'2 2'1 0'1 2'2 8350 184'5 -11'1 195'6 186'2 186'2 175.25
2 2'5 2'0 2'0 0'0 2'0 8400 189'4 -9'4 199'0 ... ... 180.125
1.875 ... ... 2'4 -0'5 1'7 8450 194'3 -9'3 203'6 ... ... 185
1.75 2'4 1'6 1'6 0'1 1'7 8500 199'2 -9'3 208'5 ... ... 190
1.625 1'6 1'6 1'5 0'1 1'6 8550 204'1 -9'3 213'4 ... ... 194.875
1.625 2'0 1'5 1'5 0'1 1'6 8600 209'1 -9'2 218'3 ... ... 199.75
1.5 1'6 1'4 1'4 0'0 1'4 8650 214'0 -10'5 224'5 215'3 215'3 204.75
1.375 2'0 1'5 1'3 0'2 1'5 8700 218'7 -9'3 228'2 ... ... 209.625
1.375 ... ... 1'7 -0'4 1'3 8750 223'7 -9'2 233'1 ... ... 214.625
1.25 ... ... 1'6 -0'4 1'2 8800 228'6 -9'2 238'0 ... ... 219.5
1.25 1'5 1'5 1'5 -0'3 1'2 8850 233'6 -9'1 242'7 ... ... 224.5
1.125 1'4 1'1 1'1 0'0 1'1 8900 238'5 -9'2 247'7 ... ... 229.375
1.125 1'1 1'1 1'4 -0'3 1'1 8950 243'5 -9'1 252'6 ... ... 234.375
1.125 1'3 1'0 1'4 -0'3 1'1 9000 248'5 -9'1 257'6 ... ... 239.25
1 1'0 1'0 1'0 0'0 1'0 9050 253'4 -9'1 262'5 ... ... 244.25
1 0'7 0'7 1'3 -0'3 1'0 9100 258'4 -9'1 267'5 ... ... 249.25
0.875 1'1 1'0 1'2 -0'3 0'7 9200 268'3 -9'1 277'4 ... ... 259.125
0.875 ... ... 1'1 -0'2 0'7 9300 278'3 -9'0 287'3 ... ... 269
0.75 ... ... 1'0 -0'2 0'6 9400 288'2 -9'0 297'2 ... ... 279
0.75 0'6 0'6 0'7 -0'2 0'5 9500 298'1 -9'0 307'1 ... ... 289
0.625 0'5 0'5 0'7 -0'2 0'5 9600 308'1 -9'0 317'1 ... ... 299
0.625 ... ... 0'6 -0'1 0'5 9700 318'0 -11'2 329'2 320'2 320'2 308.875
0.625 0'4 0'4 0'4 0'0 0'4 9800 328'0 -9'0 337'0 ... ... 318.875
0.5 ... ... 0'5 -0'1 0'4 9900 338'0 -8'7 346'7 ... ... 328.875
0.5 ... ... 0'5 -0'2 0'3 10000 347'7 -9'0 356'7 ... ... 338.75
0.5 0'4 0'4 0'6 -0'3 0'3 10100 357'7 -9'0 366'7 ... ... 348.75
0.5 0'3 0'3 0'3 0'0 0'3 10200 367'7 -8'7 376'6 ... ... 358.75
0.375 ... ... 0'4 -0'1 0'3 10300 377'7 -8'7 386'6 ... ... 368.75
0.375 ... ... 0'4 -0'1 0'3 10400 387'6 -9'0 396'6 ... ... 378.75
0.375 ... ... 0'3 -0'1 0'2 10500 397'6 -8'7 406'5 ... ... 388.625
0.375 ... ... 0'3 -0'1 0'2 10600 407'6 -8'7 416'5 ... ... 398.625
0.375 ... ... 0'3 -0'1 0'2 10700 417'6 -8'7 426'5 ... ... 408.625
0.375 ... ... 0'3 -0'1 0'2 10800 427'6 -8'7 436'5 ... ... 418.625
0.375 ... ... 0'3 -0'1 0'2 10900 437'6 -8'7 446'5 ... ... 428.625

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.