Markets - Grains

Underlying Price: 542'4
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 ... ... 213'3 6'6 220'1 3250 0'1 0'0 0'1 ... ... 0.125
0 ... ... 198'3 6'6 205'1 3400 0'1 0'0 0'1 ... ... 0.125
0 ... ... 193'3 6'6 200'1 3450 0'1 0'0 0'1 ... ... 0.125
193.875 ... ... 188'3 6'6 195'1 3500 0'1 0'0 0'1 ... ... 0.125
188.875 ... ... 183'3 6'6 190'1 3550 0'1 0'0 0'1 ... ... 0.125
0 ... ... 178'3 6'6 185'1 3600 0'1 0'0 0'1 ... ... 0.125
178.875 ... ... 173'3 6'6 180'1 3650 0'1 0'0 0'1 ... ... 0.125
173.875 ... ... 168'3 6'6 175'1 3700 0'1 0'0 0'1 ... ... 0.125
0 ... ... 163'3 6'6 170'1 3750 0'1 0'0 0'1 ... ... 0.125
163.875 ... ... 158'3 6'6 165'1 3800 0'1 0'0 0'1 ... ... 0.125
158.875 ... ... 153'3 6'6 160'1 3850 0'1 0'0 0'1 ... ... 0.125
153.875 ... ... 148'3 6'6 155'1 3900 0'1 0'0 0'1 ... ... 0.125
148.875 ... ... 143'3 6'6 150'1 3950 0'1 0'0 0'1 ... ... 0.125
143.875 ... ... 138'3 6'6 145'1 4000 0'1 0'0 0'1 ... ... 0.125
138.875 ... ... 133'3 6'6 140'1 4050 0'1 0'0 0'1 ... ... 0.125
133.875 ... ... 128'3 6'6 135'1 4100 0'1 0'0 0'1 ... ... 0.125
128.875 ... ... 123'3 6'6 130'1 4150 0'1 0'0 0'1 ... ... 0.125
123.875 ... ... 118'3 6'6 125'1 4200 0'1 0'0 0'1 ... ... 0.125
118.875 ... ... 113'3 6'6 120'1 4250 0'1 0'0 0'1 ... ... 0.125
114 108'2 108'2 108'3 6'6 115'1 4300 0'1 0'0 0'1 ... ... 0.125
109 ... ... 103'3 6'6 110'1 4350 0'1 0'0 0'1 ... ... 0.125
104 ... ... 98'3 6'6 105'1 4400 0'1 0'0 0'1 ... ... 0.125
99 ... ... 93'3 6'6 100'1 4450 0'1 0'0 0'1 ... ... 0.25
94 ... ... 88'4 6'5 95'1 4500 0'1 -0'1 0'2 ... ... 0.25
89.125 89'4 87'5 83'4 6'5 90'1 4550 0'1 -0'1 0'2 ... ... 0.25
84.125 78'4 78'1 78'5 6'4 85'1 4600 0'1 -0'2 0'3 0'3 0'3 0.25
79.125 73'4 73'4 73'5 6'5 80'2 4650 0'2 -0'1 0'3 0'2 0'2 0.375
74.25 78'1 78'1 68'6 6'4 75'2 4700 0'2 -0'2 0'4 0'5 0'5 0.375
69.375 69'6 67'7 63'7 6'4 70'3 4750 0'3 -0'2 0'5 ... ... 0.5
64.5 58'0 56'7 59'0 6'4 65'4 4800 0'4 -0'2 0'6 0'4 0'4 0.625
59.625 53'7 53'6 54'2 6'3 60'5 4850 0'5 -0'3 1'0 0'5 0'5 0.75
54.625 ... ... 49'4 6'3 55'7 4900 0'7 -0'3 1'2 1'4 0'7 1
50 47'1 43'7 45'0 6'1 51'1 4950 1'3 0'2 1'1 1'3 1'3 1.375
45.25 48'1 48'1 40'4 6'0 46'4 5000 1'4 -0'6 2'2 2'7 1'4 1.75
40.75 42'5 33'5 36'1 5'7 42'0 5050 2'0 -0'7 2'7 2'5 1'6 2.25
36.375 36'5 36'5 32'0 5'4 37'4 5100 2'4 -1'2 3'6 4'2 2'2 2.875
32.25 ... ... 28'1 5'2 33'3 5150 4'0 0'5 3'3 4'0 4'0 3.875
28.375 23'0 23'0 24'6 4'5 29'3 5200 5'5 1'2 4'3 5'6 5'5 5
24.75 26'2 18'0 21'4 4'2 25'6 5250 5'6 -2'4 8'2 10'1 5'0 6.5
20.875 22'1 15'0 18'5 3'6 22'3 5300 7'3 -3'0 10'3 13'1 6'3 8.25
18 14'0 12'6 15'7 3'3 19'2 5350 10'0 0'6 9'2 10'0 10'0 10.375
15.5 18'0 12'4 13'4 3'0 16'4 5400 14'2 2'6 11'4 14'2 13'0 12.875
13.125 12'6 11'4 14'1 -2'5 11'4 5450 14'1 -4'0 18'1 21'7 14'4 15.5
11.125 9'4 9'4 11'7 -2'3 9'4 5500 16'7 -4'4 21'3 24'5 15'2 18.625
9.375 10'4 8'0 8'0 2'0 10'0 5550 20'0 -4'6 24'6 25'6 22'3 21.875
7.875 9'7 5'7 6'5 1'6 8'3 5600 23'3 -5'0 28'3 33'2 24'0 25.375
6.625 6'4 6'4 7'1 -0'5 6'4 5650 27'1 -5'1 32'2 ... ... 29.625
5.5 5'4 4'5 5'7 -1'2 4'5 5700 30'7 -5'5 36'4 33'0 33'0 33.625
4.5 4'0 4'0 4'7 -0'7 4'0 5750 34'7 -5'6 40'5 ... ... 37.75
3.75 4'2 4'0 4'0 0'0 4'0 5800 39'0 -6'0 45'0 41'4 41'4 42.25
3.125 2'7 2'7 3'3 -0'4 2'7 5850 43'3 -6'1 49'4 52'0 46'0 46.375
2.625 2'5 2'5 2'7 -0'2 2'5 5900 47'7 -6'1 54'0 ... ... 51.25
2.25 2'1 2'1 1'7 0'5 2'4 5950 52'4 -6'1 58'5 ... ... 55.875
2 1'6 1'6 2'1 -0'3 1'6 6000 57'1 -6'2 63'3 ... ... 60.5
1.75 1'3 1'3 1'3 0'3 1'6 6050 61'6 -6'3 68'1 ... ... 65.125
1.5 1'3 1'3 1'2 0'3 1'5 6100 66'5 -6'3 73'0 ... ... 70
1.25 1'3 1'0 1'1 0'3 1'4 6150 71'4 -6'3 77'7 ... ... 75
1.125 1'1 0'6 1'0 0'2 1'2 6200 76'2 -6'4 82'6 ... ... 79.875
1 ... ... 0'7 0'2 1'1 6250 81'1 -6'4 87'5 ... ... 84.75
1 ... ... 0'7 0'0 0'7 6300 85'7 -6'6 92'5 94'3 94'3 89.5
0.875 ... ... 0'6 0'1 0'7 6350 90'7 -6'5 97'4 ... ... 94.5
0.875 0'7 0'7 0'6 0'0 0'6 6400 95'6 -6'6 102'4 ... ... 99.5
0.75 ... ... 0'5 0'1 0'6 6450 100'5 -6'6 107'3 ... ... 104.375
0.75 0'6 0'5 0'5 0'0 0'5 6500 105'5 -6'6 112'3 ... ... 109.375
0.625 0'5 0'5 0'4 0'1 0'5 6550 110'5 -6'5 117'2 ... ... 114.375
0.625 ... ... 0'4 0'0 0'4 6600 115'4 -6'6 122'2 ... ... 119.25
0.625 ... ... 0'4 0'0 0'4 6650 120'4 -6'6 127'2 ... ... 124.25
0.5 ... ... 0'4 0'0 0'4 6700 125'4 -6'6 132'2 ... ... 129.125
0.5 0'4 0'4 0'4 -0'1 0'3 6750 130'3 -6'7 137'2 ... ... 134.25
0.5 0'4 0'4 0'4 -0'1 0'3 6800 135'3 -6'7 142'2 ... ... 139.125
0.5 0'3 0'3 0'4 -0'1 0'3 6850 140'3 -6'7 147'2 ... ... 144
0.375 0'3 0'3 0'3 0'0 0'3 6900 145'3 -6'6 152'1 ... ... 149
0.375 0'3 0'3 0'2 0'1 0'3 6950 150'3 -6'5 157'0 ... ... 154
0.375 0'3 0'3 0'2 0'1 0'3 7000 155'3 -6'5 162'0 ... ... 159
0.375 0'2 0'2 0'1 0'2 0'3 7100 165'3 -6'4 171'7 ... ... 169.125
0.375 ... ... 0'1 0'1 0'2 7200 175'2 -6'5 181'7 ... ... 178.875
0.25 ... ... 0'1 0'1 0'2 7300 185'2 -6'5 191'7 ... ... 188.875
0.25 ... ... 0'1 0'1 0'2 7400 195'2 -6'5 201'7 ... ... 198.875
0.25 0'1 0'1 0'1 0'1 0'2 7500 205'1 -6'6 211'7 ... ... 208.875
0.25 ... ... 0'1 0'0 0'1 7600 215'1 -6'6 221'7 ... ... 219
0.125 ... ... 0'1 0'0 0'1 7700 225'1 -6'6 231'7 ... ... 228.75
0.125 ... ... 0'1 0'0 0'1 7800 235'1 -6'6 241'7 ... ... 238.75
0.125 ... ... 0'1 0'0 0'1 7900 245'1 -6'6 251'7 ... ... 248.875
0.125 ... ... 0'1 0'0 0'1 8000 255'1 -6'6 261'7 ... ... 258.75
0.125 ... ... 0'1 0'0 0'1 8100 265'1 -6'6 271'7 ... ... 268.75
0.125 ... ... 0'1 0'0 0'1 8200 275'1 -6'6 281'7 ... ... 278.875
0.125 ... ... 0'1 0'0 0'1 8300 285'1 -6'6 291'7 ... ... 288.875
0.125 ... ... 0'1 0'0 0'1 8400 295'1 -6'6 301'7 ... ... 298.875
0.125 ... ... 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.