Markets - Grains

Underlying Price: 554'0
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 ... ... 352'2 16'0 368'2 1900 0'1 0'0 0'1 ... ... 0
0 ... ... 342'2 16'1 358'3 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 332'3 16'0 348'3 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 322'3 16'0 338'3 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 312'3 16'0 328'3 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 302'3 16'0 318'3 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 292'3 16'0 308'3 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 282'3 16'0 298'3 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 272'3 16'0 288'3 2700 0'1 -0'1 0'2 ... ... 0.125
0 ... ... 262'4 15'7 278'3 2800 0'1 -0'1 0'2 ... ... 0.125
0 ... ... 252'4 16'0 268'4 2900 0'2 -0'1 0'3 ... ... 0.25
0 ... ... 242'5 16'0 258'5 3000 0'3 -0'1 0'4 ... ... 0.25
0 ... ... 232'6 16'0 248'6 3100 0'4 -0'1 0'5 ... ... 0.375
0 ... ... 222'7 16'1 239'0 3200 0'6 0'0 0'6 ... ... 0.5
0 ... ... 213'1 16'1 229'2 3300 1'0 0'0 1'0 0'7 0'7 0.75
0 ... ... 203'3 16'1 219'4 3400 1'2 0'1 1'1 ... ... 0.625
0 ... ... 193'5 16'1 209'6 3500 1'4 0'0 1'4 ... ... 1
0 ... ... 184'1 16'0 200'1 3600 1'6 -0'1 1'7 1'6 1'6 1.125
0 ... ... 174'5 15'7 190'4 3700 2'3 0'0 2'3 ... ... 2
0 ... ... 165'3 15'6 181'1 3800 2'7 -0'2 3'1 ... ... 2.5
0 ... ... 156'2 15'5 171'7 3900 3'5 -0'3 4'0 ... ... 3.375
0 ... ... 147'3 15'4 162'7 4000 5'0 0'3 4'5 5'0 5'0 4.625
0 154'6 154'4 138'6 15'3 154'1 4100 6'2 0'3 5'7 6'2 6'2 5.5
60 140'0 140'0 130'4 15'1 145'5 4200 7'5 0'2 7'3 7'5 7'5 7.25
0 ... ... 122'3 15'0 137'3 4300 9'3 0'1 9'2 9'3 9'2 9.125
124.75 ... ... 114'6 14'7 129'5 4400 12'0 0'5 11'3 12'0 12'0 11.375
117.375 116'0 111'0 107'4 14'5 122'1 4500 14'4 0'5 13'7 14'4 14'4 13.75
110.375 ... ... 100'5 14'3 115'0 4600 17'3 0'5 16'6 17'3 17'3 16.75
103.75 ... ... 94'1 14'0 108'1 4700 20'0 -1'7 21'7 20'0 20'0 20.25
97.5 ... ... 88'0 13'6 101'6 4800 23'4 -2'3 25'7 24'5 24'3 23.875
91.625 ... ... 82'3 13'3 95'6 4900 27'4 -2'5 30'1 ... ... 28
85.875 78'4 78'4 77'0 13'0 90'0 5000 33'0 1'1 31'7 33'0 33'0 32.375
80.625 ... ... 72'0 12'5 84'5 5100 36'4 -3'2 39'6 ... ... 37
75.75 74'4 74'4 67'3 12'2 79'5 5200 41'3 -3'6 45'1 ... ... 41.875
71 ... ... 63'0 11'7 74'7 5300 47'3 0'6 46'5 47'3 47'3 47.125
66.625 ... ... 58'7 11'4 70'3 5400 52'1 -4'4 56'5 55'0 54'2 53
62.625 63'0 60'5 66'1 -3'1 63'0 5500 59'2 1'3 57'7 59'4 59'2 58.75
58.75 59'4 59'4 62'1 -2'5 59'4 5600 65'4 1'5 63'7 65'4 65'4 64.625
55 ... ... 47'7 10'4 58'3 5700 70'1 -5'4 75'5 ... ... 70.875
51.625 50'4 50'4 54'6 -4'2 50'4 5800 76'4 -6'0 82'4 ... ... 77.5
48.375 ... ... 41'6 9'6 51'4 5900 83'2 -6'2 89'4 ... ... 84.375
45.375 41'0 39'4 38'7 9'3 48'2 6000 90'0 -6'5 96'5 ... ... 91.125
42.5 47'0 46'7 36'2 9'1 45'3 6100 97'0 -7'0 104'0 ... ... 98.25
39.625 40'3 39'2 42'4 -3'0 39'4 6200 104'2 -7'2 111'4 ... ... 105.375
37.125 36'6 36'6 39'7 -3'1 36'6 6300 111'5 -7'5 119'2 ... ... 112.875
35 38'4 38'2 29'3 8'0 37'3 6400 119'1 -8'0 127'1 ... ... 120.5
32.75 34'4 32'3 35'1 -0'5 34'4 6500 126'6 -8'3 135'1 ... ... 128.125
30.625 34'2 34'2 25'4 7'3 32'7 6600 134'5 -8'5 143'2 ... ... 136
28.375 30'2 30'2 30'7 -0'5 30'2 6700 142'4 -9'0 151'4 ... ... 144
26.625 ... ... 22'1 6'6 28'7 6800 150'5 -9'2 159'7 ... ... 151.875
24.875 ... ... 20'5 6'4 27'1 6900 158'6 -9'4 168'2 ... ... 160.375
23.125 26'4 19'4 19'2 6'1 25'3 7000 167'1 -9'6 176'7 ... ... 169.125
21.625 19'0 19'0 17'7 5'7 23'6 7100 175'4 -10'1 185'5 ... ... 0
20.5 ... ... 16'5 5'5 22'2 7200 184'0 -10'3 194'3 ... ... 0
18.875 ... ... 15'5 5'2 20'7 7300 192'4 -10'6 203'2 ... ... 0
17.875 ... ... 14'4 5'0 19'4 7400 201'2 -11'0 212'2 ... ... 0
16.5 14'3 14'3 13'5 4'5 18'2 7500 210'0 -11'2 221'2 ... ... 0
15.375 ... ... 12'6 4'3 17'1 7600 218'7 -11'4 230'3 ... ... 0
14.375 ... ... 11'7 4'1 16'0 7700 227'6 -11'6 239'4 ... ... 0
13.5 ... ... 11'1 3'7 15'0 7800 236'6 -12'0 248'6 ... ... 0
12.75 13'1 13'1 14'1 -1'0 13'1 7900 245'6 -12'3 258'1 ... ... 0
12 ... ... 9'6 3'4 13'2 8000 254'7 -12'4 267'3 ... ... 0
11.375 ... ... 9'1 3'2 12'3 8100 264'1 -12'5 276'6 ... ... 0
10.25 11'1 11'1 11'4 -0'3 11'1 8200 ... ... ... ... ... 0
9.625 ... ... ... ... ... 8300 ... ... ... ... ... 0
9 9'5 9'5 10'0 -0'3 9'5 8400 ... ... ... ... ... 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.