Markets - Grains

Underlying Price: 584'0
Expiration Date: 02/18/22

Quick Links:
Futures Chart
Calls Strike
Price
Puts
Bid High Low Prev Change Last Last Change Prev High Low Bid
0 ... ... 386'7 7'2 394'1 1900 0'1 0'0 0'1 ... ... 0
0 ... ... 376'7 7'2 384'1 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 366'7 7'2 374'1 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 356'7 7'2 364'1 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 346'7 7'2 354'1 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 336'7 7'2 344'1 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 326'7 7'2 334'1 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 316'7 7'2 324'1 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 306'7 7'2 314'1 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 296'7 7'2 304'1 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 286'7 7'2 294'1 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 276'7 7'2 284'1 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 266'7 7'2 274'1 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 256'7 7'2 264'1 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 246'7 7'2 254'1 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 236'7 7'2 244'1 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 226'7 7'2 234'1 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 216'7 7'2 224'1 3600 0'1 -0'1 0'2 ... ... 0
0 ... ... 207'0 7'1 214'1 3700 0'1 -0'1 0'2 ... ... 0
0 ... ... 197'0 7'1 204'1 3800 0'1 -0'1 0'2 ... ... 0
0 ... ... 187'0 7'1 194'1 3900 0'1 -0'1 0'2 ... ... 0
0 ... ... 177'0 7'2 184'2 4000 0'2 0'0 0'2 ... ... 0
0 ... ... 167'1 7'2 174'3 4100 0'3 0'0 0'3 ... ... 0
0 ... ... 157'1 7'2 164'3 4200 0'3 0'0 0'3 ... ... 0
0 ... ... 152'2 7'1 159'3 4250 0'3 -0'1 0'4 ... ... 0
0 ... ... 147'3 7'0 154'3 4300 0'3 -0'2 0'5 0'4 0'4 0
0 ... ... 142'3 7'1 149'4 4350 0'4 -0'1 0'5 ... ... 0
0 ... ... 137'4 7'1 144'5 4400 0'5 -0'1 0'6 0'5 0'5 0
0 ... ... 132'4 7'1 139'5 4450 0'5 -0'1 0'6 ... ... 0
0 ... ... 127'5 7'1 134'6 4500 0'6 -0'1 0'7 0'7 0'6 0.5
0 ... ... 122'6 7'0 129'6 4550 0'6 -0'2 1'0 ... ... 0
0 ... ... 117'6 7'1 124'7 4600 0'7 -0'1 1'0 ... ... 0
0 ... ... 112'7 7'0 119'7 4650 0'7 -0'2 1'1 1'0 1'0 0
0 ... ... 108'0 7'0 115'0 4700 1'0 -0'2 1'2 ... ... 0
0 ... ... 103'2 6'7 110'1 4750 1'1 -0'3 1'4 ... ... 0
0 ... ... 98'3 6'7 105'2 4800 1'2 -0'3 1'5 ... ... 1.25
0 ... ... 93'5 6'7 100'4 4850 1'4 -0'3 1'7 1'5 1'5 0
0 ... ... 88'7 6'7 95'6 4900 1'6 -0'3 2'1 1'6 1'6 1
0 90'7 90'7 84'2 6'6 91'0 4950 2'0 -0'4 2'4 2'0 2'0 0
0 ... ... 79'5 6'5 86'2 5000 2'2 -0'5 2'7 2'5 2'2 2
0 ... ... 75'1 6'4 81'5 5050 2'5 -0'6 3'3 2'6 2'6 0
0 ... ... 70'5 6'3 77'0 5100 3'0 -0'7 3'7 3'2 3'0 2.5
0 ... ... 66'3 6'2 72'5 5150 3'5 -1'0 4'5 4'4 3'5 0.375
0 62'4 62'4 62'1 6'1 68'2 5200 4'3 -1'0 5'3 4'2 4'0 2.875
0 ... ... 58'0 6'0 64'0 5250 5'0 -1'2 6'2 ... ... 0
0 58'3 58'3 54'1 5'6 59'7 5300 5'7 -1'4 7'3 6'2 5'5 2
0 ... ... 50'3 5'4 55'7 5350 6'7 -1'6 8'5 7'3 7'3 1
0 52'0 46'6 47'0 5'1 52'1 5400 8'1 -2'1 10'2 9'1 8'0 7.5
0 ... ... 43'4 5'0 48'4 5450 9'4 -2'2 11'6 9'7 9'1 0
25 45'6 44'1 40'3 4'5 45'0 5500 11'0 -2'5 13'5 11'7 11'0 8.125
25.5 ... ... 37'2 4'3 41'5 5550 12'5 -2'7 15'4 15'3 12'4 0
20 40'0 36'4 34'3 4'1 38'4 5600 14'4 -3'1 17'5 17'5 14'0 10
0 34'7 33'3 31'5 3'7 35'4 5650 16'4 -3'3 19'7 17'6 16'2 0
25 33'4 30'6 29'1 3'6 32'7 5700 18'7 -3'4 22'3 22'2 18'1 16.5
20.5 29'0 28'5 26'5 3'5 30'2 5750 21'2 -3'5 24'7 21'5 20'6 0
19 28'0 24'2 24'3 3'3 27'6 5800 23'6 -3'7 27'5 24'2 23'5 0
0 26'5 24'6 22'2 3'1 25'3 5850 26'3 -4'1 30'4 26'7 26'7 0
20 24'3 21'2 20'3 2'6 23'1 5900 29'1 -4'4 33'5 29'3 28'3 0
17 ... ... 18'4 2'5 21'1 5950 32'1 -4'5 36'6 33'4 32'6 0
17 20'6 16'4 16'6 2'5 19'3 6000 35'3 -4'5 40'0 34'7 34'7 0
0 18'1 18'0 15'2 2'3 17'5 6050 38'5 -4'7 43'4 38'0 38'0 0
10.5 17'2 13'7 13'6 2'3 16'1 6100 42'0 -5'0 47'0 41'7 41'3 0
0 15'3 14'7 12'4 2'1 14'5 6150 45'5 -5'1 50'6 44'7 44'7 0
7.75 13'5 12'6 11'2 2'0 13'2 6200 49'2 -5'2 54'4 ... ... 0
0 12'3 11'3 10'1 1'7 12'0 6250 53'0 -5'3 58'3 ... ... 0
5.5 11'2 10'7 9'2 1'5 10'7 6300 56'7 -5'5 62'4 ... ... 0
0 10'0 9'2 8'3 1'3 9'6 6350 60'6 -5'7 66'5 ... ... 0
4.5 9'4 8'3 7'4 1'2 8'6 6400 64'6 -6'0 70'6 ... ... 0
0 ... ... 6'7 1'1 8'0 6450 69'0 -6'1 75'1 ... ... 0
6.5 7'4 6'5 6'1 1'0 7'1 6500 73'1 -6'2 79'3 ... ... 0
0 6'7 6'7 5'4 1'0 6'4 6550 77'4 -6'2 83'6 ... ... 0
3 5'6 5'5 5'0 0'7 5'7 6600 81'7 -6'3 88'2 ... ... 0
0 5'4 5'4 4'4 0'6 5'2 6650 86'2 -6'4 92'6 ... ... 0
2 4'7 4'7 4'1 0'5 4'6 6700 90'6 -6'5 97'3 ... ... 0
0 4'2 4'2 3'6 0'4 4'2 6750 95'2 -6'6 102'0 ... ... 0
3.25 ... ... 3'3 0'5 4'0 6800 99'7 -6'6 106'5 ... ... 0
0 ... ... 3'1 0'4 3'5 6850 104'4 -6'7 111'3 ... ... 0
1 3'4 3'2 2'6 0'4 3'2 6900 109'2 -6'6 116'0 ... ... 0
0 ... ... 2'5 0'3 3'0 6950 114'0 -6'7 120'7 ... ... 0
1.25 2'7 2'5 2'3 0'2 2'5 7000 118'5 -7'0 125'5 ... ... 0
0 ... ... 2'1 0'3 2'4 7050 123'4 -6'7 130'3 ... ... 0
0 ... ... 2'0 0'2 2'2 7100 128'2 -7'0 135'2 ... ... 0
0 ... ... 1'6 0'2 2'0 7150 133'0 -7'0 140'0 ... ... 0
0 ... ... 1'5 0'2 1'7 7200 137'7 -7'0 144'7 141'4 141'4 0
0 ... ... 1'4 0'2 1'6 7250 142'6 -7'0 149'6 ... ... 0
0 1'5 1'5 1'4 0'1 1'5 7300 147'5 -7'1 154'6 151'2 151'2 0
0 ... ... 1'3 0'1 1'4 7350 152'4 -7'1 159'5 ... ... 0
0.75 ... ... 1'2 0'1 1'3 7400 157'3 -7'1 164'4 ... ... 0
0 1'2 1'2 1'1 0'1 1'2 7500 167'2 -7'1 174'3 ... ... 0
0 ... ... 1'0 0'1 1'1 7600 177'1 -7'1 184'2 ... ... 0
0 1'0 1'0 0'7 0'1 1'0 7700 187'0 -7'1 194'1 ... ... 0
0 1'0 1'0 0'6 0'1 0'7 7800 196'7 -7'1 204'0 ... ... 0
0 0'7 0'7 0'6 0'0 0'6 7900 206'6 -7'2 214'0 ... ... 0
0.625 0'6 0'6 0'5 0'1 0'6 8000 216'6 -7'1 223'7 ... ... 0
0 ... ... 0'5 0'0 0'5 8100 226'5 -7'2 233'7 ... ... 0
0 ... ... 0'5 0'0 0'5 8200 236'5 -7'2 243'7 ... ... 0
0 ... ... 0'5 -0'1 0'4 8300 246'4 -7'3 253'7 ... ... 0
0 ... ... 0'4 0'0 0'4 8400 256'4 -7'2 263'6 ... ... 0
0 ... ... 0'4 0'0 0'4 8500 266'4 -7'2 273'6 ... ... 0
0 ... ... 0'4 0'0 0'4 8600 276'4 -7'2 283'6 ... ... 0
0 ... ... 0'3 0'0 0'3 8700 286'3 -7'2 293'5 ... ... 0
0 ... ... 0'3 0'0 0'3 8800 296'3 -7'2 303'5 ... ... 0
0 ... ... 0'3 0'0 0'3 8900 306'3 -7'2 313'5 ... ... 0
0 ... ... 0'3 0'0 0'3 9000 316'3 -7'2 323'5 ... ... 0
0 ... ... 0'3 0'0 0'3 9100 326'3 -7'2 333'5 ... ... 0
0 ... ... 0'3 -0'1 0'2 9200 336'2 -7'3 343'5 ... ... 0
0 ... ... 0'2 0'0 0'2 9300 346'2 -7'2 353'4 ... ... 0
0 ... ... 0'2 -0'1 0'1 9400 356'1 -7'3 363'4 ... ... 0
0 ... ... 0'2 -0'1 0'1 9500 366'1 -7'2 373'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9600 376'1 -7'2 383'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9700 386'1 -7'2 393'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9800 396'1 -7'2 403'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9900 406'1 -7'2 413'3 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 416'1 -7'2 423'3 ... ... 0
0 ... ... 0'1 0'0 0'1 10100 426'1 -7'2 433'3 ... ... 0
0 0'1 0'1 0'1 0'0 0'1 10200 436'1 -7'2 443'3 ... ... 0
0 ... ... 0'1 0'0 0'1 10300 446'1 -7'2 453'3 ... ... 0
0 ... ... 0'1 0'0 0'1 10400 456'1 -7'2 463'3 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 466'1 -7'2 473'3 ... ... 0
0 ... ... 0'1 0'0 0'1 10600 476'1 -7'2 483'3 ... ... 0
0 ... ... 0'1 0'0 0'1 10700 486'1 -7'2 493'3 ... ... 0
0 ... ... 0'1 0'0 0'1 10800 496'1 -7'2 503'3 ... ... 0
0 ... ... 0'1 0'0 0'1 10900 506'1 -7'2 513'3 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 516'1 -7'2 523'3 ... ... 0
0 ... ... 0'1 0'0 0'1 11100 526'1 -7'2 533'3 ... ... 0
0 ... ... 0'1 0'0 0'1 11200 536'1 -7'2 543'3 ... ... 0
0 ... ... 0'1 0'0 0'1 11300 546'1 -7'2 553'3 ... ... 0
0 ... ... 0'1 0'0 0'1 11400 556'1 -7'2 563'3 ... ... 0
0 ... ... 0'1 0'0 0'1 11500 566'1 -7'2 573'3 ... ... 0
0 ... ... 0'1 0'0 0'1 11600 576'1 -7'2 583'3 ... ... 0
0 ... ... 0'1 0'0 0'1 11700 586'1 -7'2 593'3 ... ... 0
0 ... ... 0'1 0'0 0'1 11800 596'1 -7'2 603'3 ... ... 0
0 ... ... 0'1 0'0 0'1 11900 606'1 -7'2 613'3 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 616'1 -7'2 623'3 ... ... 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.