Markets - Grains

Underlying Price: 659'2
Expiration Date: 06/25/21

Quick Links:
Futures Chart
Calls Strike
Price
Puts
Bid High Low Prev Change Last Last Change Prev High Low Bid
478.25 ... ... 463'7 8'6 472'5 1800 0'1 0'0 0'1 ... ... 0
468.25 ... ... 453'7 8'6 462'5 1900 0'1 0'0 0'1 ... ... 0
458.25 ... ... 443'7 8'6 452'5 2000 0'1 0'0 0'1 ... ... 0
448.25 ... ... 433'7 8'6 442'5 2100 0'1 0'0 0'1 ... ... 0
438.25 ... ... 423'7 8'6 432'5 2200 0'1 0'0 0'1 ... ... 0
428.25 ... ... 413'7 8'6 422'5 2300 0'1 0'0 0'1 ... ... 0
418.25 ... ... 403'7 8'6 412'5 2400 0'1 0'0 0'1 ... ... 0
408.25 ... ... 393'7 8'6 402'5 2500 0'1 0'0 0'1 ... ... 0
398.25 ... ... 383'7 8'6 392'5 2600 0'1 0'0 0'1 ... ... 0
388.25 ... ... 373'7 8'6 382'5 2700 0'1 0'0 0'1 ... ... 0
378.25 ... ... 363'7 8'6 372'5 2800 0'1 0'0 0'1 ... ... 0
368.25 ... ... 353'7 8'6 362'5 2900 0'1 0'0 0'1 ... ... 0
358.25 ... ... 343'7 8'6 352'5 3000 0'1 0'0 0'1 ... ... 0
348.25 ... ... 333'7 8'6 342'5 3100 0'1 0'0 0'1 ... ... 0
338.25 ... ... 323'7 8'6 332'5 3200 0'1 0'0 0'1 ... ... 0
328.25 ... ... 313'7 8'6 322'5 3300 0'1 0'0 0'1 ... ... 0
318.25 ... ... 303'7 8'6 312'5 3400 0'1 0'0 0'1 ... ... 0
308.25 ... ... 293'7 8'6 302'5 3500 0'1 0'0 0'1 0'1 0'1 0
298.375 ... ... 283'7 8'6 292'5 3600 0'1 0'0 0'1 ... ... 0
288.375 ... ... 273'7 8'6 282'5 3700 0'1 0'0 0'1 ... ... 0
278.375 283'6 279'0 272'5 6'3 279'0 3800 0'1 0'0 0'1 ... ... 0
268.375 ... ... 253'7 8'6 262'5 3900 0'1 0'0 0'1 ... ... 0
263.375 ... ... 248'7 8'6 257'5 3950 0'1 0'0 0'1 ... ... 0
258.375 264'1 259'5 252'5 7'0 259'5 4000 0'1 -0'1 0'2 0'0 0'0 0
253.375 259'1 254'5 247'5 7'0 254'5 4050 0'1 -0'1 0'2 ... ... 0
248.5 253'0 249'6 242'5 10'3 253'0 4100 0'1 -0'1 0'2 ... ... 0
243.375 ... ... 229'0 8'5 237'5 4150 0'1 -0'2 0'3 0'2 0'2 0
238.5 ... ... 224'1 8'5 232'6 4200 0'2 -0'1 0'3 ... ... 0
233.5 ... ... 219'1 8'5 227'6 4250 0'2 -0'1 0'3 ... ... 0.125
228.5 220'2 216'7 214'1 8'5 222'6 4300 0'2 -0'1 0'3 ... ... 0.125
223.5 ... ... 209'2 8'4 217'6 4350 0'2 -0'2 0'4 ... ... 0.125
218.625 212'3 212'3 204'2 8'4 212'6 4400 0'2 -0'2 0'4 ... ... 0.125
213.5 ... ... 199'3 8'4 207'7 4450 0'3 -0'2 0'5 ... ... 0.125
208.625 213'6 213'6 202'7 10'7 213'6 4500 0'3 -0'2 0'5 0'4 0'4 0.25
203.625 ... ... 189'4 8'3 197'7 4550 0'3 -0'3 0'6 ... ... 0.25
198.625 ... ... 184'5 8'3 193'0 4600 0'4 -0'3 0'7 ... ... 0.25
193.625 196'6 196'6 188'0 8'6 196'6 4650 0'4 -0'3 0'7 ... ... 0.25
188.75 ... ... 174'6 8'2 183'0 4700 0'4 -0'1 0'5 0'4 0'4 0.375
183.875 ... ... 169'7 8'2 178'1 4750 0'5 -0'4 1'1 ... ... 0.375
178.875 ... ... 165'0 8'2 173'2 4800 0'4 -0'2 0'6 0'4 0'4 0.375
173.875 ... ... 160'1 8'1 168'2 4850 0'6 -0'5 1'3 ... ... 0.5
169 172'0 172'0 163'3 8'5 172'0 4900 0'5 -0'2 0'7 0'6 0'5 0.5
164 154'1 154'1 146'2 12'1 158'3 4950 0'5 -0'2 0'7 0'5 0'5 0.625
159.125 162'2 162'2 153'4 8'6 162'2 5000 0'6 -0'2 1'0 0'6 0'5 0.75
154.25 155'3 155'3 148'5 6'6 155'3 5050 1'1 -1'0 2'1 ... ... 0.75
149.375 155'0 155'0 143'6 11'2 155'0 5100 1'1 -0'1 1'2 1'1 1'1 0.875
144.5 ... ... 131'3 7'4 138'7 5150 1'3 -1'5 3'0 2'4 1'6 1
139.625 118'2 118'2 126'5 7'4 134'1 5200 1'1 -0'4 1'5 1'4 1'1 1.125
134.75 ... ... 122'0 7'2 129'2 5250 1'6 -3'0 4'6 3'5 3'2 1.25
129.875 139'3 132'4 124'4 8'3 132'7 5300 1'3 -0'5 2'0 1'3 1'3 1.375
125 134'4 134'4 119'5 14'7 134'4 5350 1'4 -0'5 2'1 1'4 1'4 1.5
120.25 114'1 109'0 108'1 6'7 115'0 5400 1'6 -0'6 2'4 2'0 1'5 1.75
115.5 ... ... 103'6 6'4 110'2 5450 1'7 -0'7 2'6 1'7 1'6 1.875
110.75 114'5 112'0 105'5 9'0 114'5 5500 2'0 -1'1 3'1 3'0 2'0 2.125
106 ... ... 95'0 6'0 101'0 5550 2'2 -1'2 3'4 2'7 2'2 2.5
101.375 105'0 105'0 96'4 8'4 105'0 5600 2'6 -1'2 4'0 3'2 2'3 2.75
96.75 95'0 86'7 82'0 10'0 92'0 5650 2'6 -1'6 4'4 4'0 2'6 3.125
92.125 95'1 95'1 87'5 7'4 95'1 5700 3'2 -1'7 5'1 4'4 3'2 3.625
87.625 86'3 86'3 81'5 1'6 83'3 5750 3'5 -2'2 5'7 5'1 3'5 4.125
83.25 91'4 85'0 79'1 12'3 91'4 5800 4'1 -2'4 6'5 5'0 4'1 4.625
78.875 71'1 69'1 67'2 7'6 75'0 5850 5'0 -2'4 7'4 5'6 4'4 5.375
74.75 69'2 64'7 67'5 3'3 71'0 5900 6'3 -2'1 8'4 7'4 5'1 6.125
70.625 66'6 63'7 60'7 6'2 67'1 5950 7'3 -2'2 9'5 7'3 5'7 7
66.625 70'6 68'2 63'3 5'7 69'2 6000 7'5 -3'2 10'7 9'3 6'4 8
62.75 66'7 65'2 59'6 5'4 65'2 6050 8'4 -3'6 12'2 10'5 7'6 9.125
59.125 61'3 61'3 56'3 5'0 61'3 6100 9'3 -4'4 13'7 11'6 9'0 10.375
55.5 48'3 48'3 46'7 6'1 53'0 6150 11'0 -4'4 15'4 11'6 10'6 11.75
52 53'2 53'1 49'6 3'3 53'1 6200 12'2 -5'0 17'2 13'0 11'0 13.25
48.75 53'1 50'1 46'5 6'4 53'1 6250 14'0 -5'1 19'1 14'3 12'4 15
45.5 51'0 46'0 43'6 2'2 46'0 6300 15'7 -5'3 21'2 19'1 14'3 16.75
42.5 44'4 44'4 41'0 3'4 44'4 6350 16'6 -6'6 23'4 19'2 16'1 18.75
39.75 41'6 41'6 38'3 3'3 41'6 6400 20'7 -5'0 25'7 22'6 18'0 20.875
37 38'7 36'6 35'6 1'0 36'6 6450 20'5 -7'5 28'2 24'0 20'5 23.125
34.5 39'6 36'3 33'3 3'1 36'4 6500 24'5 -6'2 30'7 27'4 22'6 25.625
32 35'6 35'5 31'1 4'5 35'6 6550 27'1 -6'4 33'5 27'1 23'6 28.125
29.75 35'0 31'1 29'0 4'0 33'0 6600 30'4 -6'0 36'4 32'7 27'0 30.875
27.625 32'3 29'5 27'0 3'1 30'1 6650 32'1 -7'3 39'4 34'4 29'5 33.75
25.625 29'2 27'3 25'1 3'4 28'5 6700 33'7 -8'6 42'5 37'3 33'3 36.625
23.75 28'2 25'6 23'3 4'7 28'2 6750 36'2 -9'5 45'7 38'1 36'2 39.75
22 26'7 23'2 21'6 2'3 24'1 6800 38'0 -11'2 49'2 42'4 38'0 43
20.25 24'1 21'7 20'1 2'5 22'6 6850 42'5 -10'0 52'5 43'0 42'5 46.25
18.75 23'1 18'5 18'6 -0'1 18'5 6900 48'2 -8'0 56'2 48'6 48'1 49.75
17.25 20'4 18'6 17'3 2'2 19'5 6950 59'7 -10'2 70'1 ... ... 53.25
16 20'2 16'6 16'0 1'1 17'1 7000 55'4 -8'0 63'4 55'4 55'0 56.875
14.625 16'7 16'6 14'7 2'0 16'7 7050 54'5 -12'6 67'3 58'4 54'5 60.625
13.5 16'6 14'2 13'6 2'1 15'7 7100 71'2 -15'0 86'2 77'2 74'5 64.375
12.375 14'5 14'0 12'5 1'3 14'0 7150 75'1 -10'5 85'6 79'2 77'4 68.25
11.375 14'5 12'0 11'6 0'2 12'0 7200 70'1 -9'1 79'2 70'2 70'1 72.25
10.375 12'4 11'0 10'6 0'2 11'0 7250 72'3 -10'7 83'2 74'1 72'3 76.25
9.5 12'7 10'3 9'7 0'6 10'5 7300 77'4 -9'7 87'3 78'4 77'4 80.375
8.625 10'6 8'4 9'1 -0'5 8'4 7350 77'5 -14'0 91'5 83'0 77'5 84.625
7.875 10'7 7'7 8'3 -0'4 7'7 7400 81'6 -14'1 95'7 81'6 81'6 88.75
7.25 9'3 8'0 7'6 0'5 8'3 7450 100'2 -10'3 110'5 105'4 105'1 93.125
6.625 9'4 6'4 7'2 -0'6 6'4 7500 104'6 -10'2 115'0 ... ... 97.5
6 8'0 7'1 6'6 0'7 7'5 7550 109'2 -10'2 119'4 ... ... 102
5.5 7'4 6'4 6'2 0'5 6'7 7600 98'4 -15'2 113'6 106'6 98'4 106.375
5.125 6'4 5'6 5'6 0'6 6'4 7650 118'2 -10'1 128'3 ... ... 111
4.625 6'6 4'5 5'3 -0'6 4'5 7700 122'7 -10'0 132'7 ... ... 115.5
4.25 5'7 4'4 5'0 -0'4 4'4 7750 118'6 -8'6 127'4 118'6 118'6 120.125
4 6'1 4'0 4'5 -0'5 4'0 7800 123'3 -8'6 132'1 123'3 123'3 124.75
3.625 5'2 3'6 4'2 -0'4 3'6 7850 127'3 -9'3 136'6 127'3 127'3 129.5
3.375 4'7 3'7 3'7 0'0 3'7 7900 141'3 -9'7 151'2 143'6 143'6 134.25
3.125 4'4 3'5 3'5 0'0 3'5 7950 146'1 -9'6 155'7 ... ... 139
2.875 4'6 3'0 3'3 -0'3 3'0 8000 150'7 -9'6 160'5 ... ... 143.75
2.75 3'6 3'1 3'1 0'1 3'2 8050 155'5 -9'6 165'3 ... ... 148.375
2.5 3'4 2'7 3'0 -0'1 2'7 8100 160'4 -9'5 170'1 ... ... 153.125
2.375 3'2 3'2 2'6 0'4 3'2 8150 165'2 -9'5 174'7 ... ... 158
2.25 3'0 2'4 2'5 -0'1 2'4 8200 170'1 -9'5 179'6 ... ... 163
2 3'1 2'6 2'4 0'2 2'6 8250 174'7 -9'5 184'4 ... ... 167.875
1.875 2'5 2'2 2'2 0'0 2'2 8300 179'6 -9'5 189'3 ... ... 172.625
1.75 2'6 2'2 2'1 0'1 2'2 8350 184'5 -11'1 195'6 186'2 186'2 177.5
1.75 2'5 2'0 2'0 0'0 2'0 8400 189'4 -9'4 199'0 ... ... 182.5
1.625 ... ... 2'4 -0'5 1'7 8450 194'3 -9'3 203'6 ... ... 187.375
1.5 2'4 1'5 1'6 -0'1 1'5 8500 199'2 -9'3 208'5 ... ... 192.125
1.375 1'6 1'4 1'5 -0'1 1'4 8550 204'1 -9'3 213'4 ... ... 197
1.375 2'0 1'5 1'5 0'1 1'6 8600 209'1 -9'2 218'3 ... ... 202
1.25 1'6 1'4 1'4 0'0 1'4 8650 214'0 -9'2 223'2 215'3 215'3 206.875
1.125 2'0 1'5 1'3 0'2 1'5 8700 218'7 -9'3 228'2 ... ... 211.875
1.125 ... ... 1'7 -0'4 1'3 8750 223'7 -9'2 233'1 ... ... 216.875
1 ... ... 1'6 -0'4 1'2 8800 228'6 -9'2 238'0 ... ... 221.625
1 1'5 1'5 1'5 -0'3 1'2 8850 233'6 -9'1 242'7 ... ... 226.75
0.875 1'4 1'1 1'1 0'0 1'1 8900 238'5 -9'2 247'7 ... ... 231.625
0.875 1'1 1'1 1'4 -0'3 1'1 8950 243'5 -9'1 252'6 ... ... 236.625
0.875 1'3 1'0 1'4 -0'3 1'1 9000 248'5 -9'1 257'6 ... ... 241.5
0.75 1'0 1'0 1'0 0'0 1'0 9050 253'4 -9'1 262'5 ... ... 246.5
0.75 0'7 0'7 1'3 -0'3 1'0 9100 258'4 -9'1 267'5 ... ... 251.375
0.625 1'1 1'0 1'2 -0'3 0'7 9200 268'3 -9'1 277'4 ... ... 261.375
0.625 ... ... 1'1 -0'2 0'7 9300 278'3 -9'0 287'3 ... ... 271.25
0.5 ... ... 1'0 -0'2 0'6 9400 288'2 -9'0 297'2 ... ... 281.25
0.5 0'6 0'6 0'7 -0'2 0'5 9500 298'1 -9'0 307'1 ... ... 291
0.5 0'5 0'5 0'7 -0'2 0'5 9600 308'1 -9'0 317'1 ... ... 301
0.375 ... ... 0'6 -0'1 0'5 9700 318'0 -9'0 327'0 320'2 320'2 311
0.375 0'4 0'4 0'4 0'0 0'4 9800 328'0 -9'0 337'0 ... ... 320.875
0.375 ... ... 0'5 -0'1 0'4 9900 338'0 -8'7 346'7 ... ... 330.875
0.375 ... ... 0'5 -0'2 0'3 10000 347'7 -9'0 356'7 ... ... 340.875
0.25 0'4 0'4 0'6 -0'3 0'3 10100 357'7 -9'0 366'7 ... ... 350.875
0.25 0'3 0'3 0'3 0'0 0'3 10200 367'7 -8'7 376'6 ... ... 360.875
0.25 ... ... 0'4 -0'1 0'3 10300 377'7 -8'7 386'6 ... ... 370.75
0.25 ... ... 0'4 -0'1 0'3 10400 387'6 -9'0 396'6 ... ... 380.75
0.25 ... ... 0'3 -0'1 0'2 10500 397'6 -8'7 406'5 ... ... 390.75
0.25 ... ... 0'3 -0'1 0'2 10600 407'6 -8'7 416'5 ... ... 400.75
0.125 ... ... 0'3 -0'1 0'2 10700 417'6 -8'7 426'5 ... ... 410.75
0.125 ... ... 0'3 -0'1 0'2 10800 427'6 -8'7 436'5 ... ... 420.625
0.125 ... ... 0'3 -0'1 0'2 10900 437'6 -8'7 446'5 ... ... 430.75

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.