Markets - Grains

Underlying Price: 62.41
Expiration Date: 04/23/21

Quick Links:
Futures Chart
Calls Strike
Price
Puts
Bid High Low Prev Change Last Last Change Prev High Low Bid
48.86 ... ... 46.70 2.33 49.03 13500 0.01 0 0.01 ... ... 0
48.36 ... ... 46.20 2.33 48.53 14000 0.01 0 0.01 ... ... 0
47.86 ... ... 45.70 2.33 48.03 14500 0.01 0 0.01 ... ... 0
47.36 ... ... 45.20 2.33 47.53 15000 0.01 0 0.01 ... ... 0
46.86 ... ... 44.70 2.33 47.03 15500 0.01 0 0.01 ... ... 0
46.36 ... ... 44.20 2.33 46.53 16000 0.01 0 0.01 ... ... 0
45.86 ... ... 43.70 2.33 46.03 16500 0.01 0 0.01 ... ... 0
45.36 ... ... 43.20 2.33 45.53 17000 0.01 0 0.01 ... ... 0
44.86 ... ... 42.70 2.33 45.03 17500 0.01 0 0.01 ... ... 0
44.36 ... ... 42.20 2.33 44.53 18000 0.01 0 0.01 ... ... 0
43.86 ... ... 41.70 2.33 44.03 18500 0.01 0 0.01 ... ... 0
43.36 ... ... 41.20 2.33 43.53 19000 0.01 0 0.01 ... ... 0
42.86 ... ... 40.70 2.33 43.03 19500 0.01 0 0.01 ... ... 0
42.36 ... ... 40.20 2.33 42.53 20000 0.01 0 0.01 ... ... 0
41.86 ... ... 39.70 2.33 42.03 20500 0.01 0 0.01 ... ... 0
41.36 ... ... 39.20 2.33 41.53 21000 0.01 0 0.01 ... ... 0
40.86 ... ... 38.70 2.33 41.03 21500 0.01 0 0.01 ... ... 0
40.36 ... ... 38.20 2.33 40.53 22000 0.01 0 0.01 ... ... 0
39.86 ... ... 37.70 2.33 40.03 22500 0.01 0 0.01 ... ... 0
39.36 ... ... 37.20 2.33 39.53 23000 0.01 0 0.01 ... ... 0
38.86 ... ... 36.70 2.33 39.03 23500 0.01 0 0.01 ... ... 0
38.36 ... ... 36.20 2.33 38.53 24000 0.01 0 0.01 ... ... 0
37.86 ... ... 35.70 2.33 38.03 24500 0.01 0 0.01 ... ... 0
37.36 ... ... 35.20 2.33 37.53 25000 0.01 0 0.01 ... ... 0
36.86 ... ... 34.70 2.33 37.03 25500 0.01 0 0.01 ... ... 0
36.36 ... ... 34.20 2.33 36.53 26000 0.01 0 0.01 ... ... 0
35.86 ... ... 33.70 2.33 36.03 26500 0.01 0 0.01 ... ... 0
35.36 ... ... 33.20 2.33 35.53 27000 0.01 0 0.01 ... ... 0
34.86 ... ... 32.70 2.33 35.03 27500 0.01 0 0.01 ... ... 0
34.36 ... ... 32.20 2.33 34.53 28000 0.01 0 0.01 ... ... 0
33.86 ... ... 31.70 2.33 34.03 28500 0.01 0 0.01 ... ... 0
33.36 ... ... 31.20 2.33 33.53 29000 0.01 0 0.01 ... ... 0
32.86 ... ... 30.70 2.33 33.03 29500 0.01 0 0.01 ... ... 0
32.36 ... ... 30.20 2.33 32.53 30000 0.01 0 0.01 ... ... 0
31.86 ... ... 29.70 2.33 32.03 30500 0.01 0 0.01 ... ... 0
31.36 ... ... 29.20 2.33 31.53 31000 0.01 0 0.01 ... ... 0
30.86 ... ... 28.70 2.33 31.03 31500 0.01 0 0.01 ... ... 0
30.365 ... ... 28.20 2.33 30.53 32000 0.01 0 0.01 ... ... 0
29.86 ... ... 27.70 2.33 30.03 32500 0.01 0 0.01 ... ... 0
29.365 ... ... 27.20 2.33 29.53 33000 0.01 0 0.01 ... ... 0
28.86 ... ... 26.70 2.33 29.03 33500 0.01 0 0.01 ... ... 0
28.36 ... ... 26.20 2.33 28.53 34000 0.01 0 0.01 ... ... 0
27.86 ... ... 25.70 2.33 28.03 34500 0.01 0 0.01 ... ... 0
27.36 ... ... 25.20 2.33 27.53 35000 0.01 0 0.01 ... ... 0
26.86 ... ... 24.70 2.33 27.03 35500 0.01 0 0.01 ... ... 0
26.36 ... ... 24.20 2.33 26.53 36000 0.01 0 0.01 ... ... 0
25.86 ... ... 23.70 2.33 26.03 36500 0.01 0 0.01 ... ... 0
25.385 ... ... 23.20 2.33 25.53 37000 0.01 0 0.01 ... ... 0
24.86 ... ... 22.70 2.33 25.03 37500 0.01 0 0.01 ... ... 0
24.36 ... ... 22.20 2.33 24.53 38000 0.01 0 0.01 ... ... 0
23.86 ... ... 21.70 2.33 24.03 38500 0.01 0 0.01 ... ... 0
23.36 ... ... 21.20 2.33 23.53 39000 0.01 0 0.01 ... ... 0
22.885 ... ... 20.70 2.33 23.03 39500 0.01 0 0.01 ... ... 0
22.36 ... ... 20.20 2.33 22.53 40000 0.01 0 0.01 ... ... 0
21.86 ... ... 19.70 2.33 22.03 40500 0.01 0 0.01 ... ... 0
21.36 ... ... 19.20 2.33 21.53 41000 0.01 0 0.01 ... ... 0
20.86 ... ... 18.70 2.33 21.03 41500 0.01 0 0.01 ... ... 0
20.36 ... ... 18.20 2.33 20.53 42000 0.01 0 0.01 ... ... 0
19.86 ... ... 17.70 2.33 20.03 42500 0.01 0 0.01 ... ... 0
19.36 ... ... 17.20 2.33 19.53 43000 0.01 0 0.01 ... ... 0
18.86 ... ... 16.70 2.33 19.03 43500 0.01 0 0.01 ... ... 0
18.36 ... ... 16.20 2.33 18.53 44000 0.01 0 0.01 ... ... 0.005
17.86 ... ... 15.70 2.33 18.03 44500 0.01 0 0.01 ... ... 0
17.385 ... ... 15.20 2.33 17.53 45000 0.01 0 0.01 ... ... 0
16.86 ... ... 14.70 2.33 17.03 45500 0.01 0 0.01 ... ... 0
16.36 ... ... 14.20 2.33 16.53 46000 0.01 0 0.01 ... ... 0
15.86 ... ... 13.70 2.33 16.03 46500 0.01 0 0.01 ... ... 0
15.36 ... ... 13.20 2.33 15.53 47000 0.01 0 0.01 ... ... 0
14.86 ... ... 12.70 2.33 15.03 47500 0.01 0 0.01 ... ... 0
14.36 ... ... 12.20 2.33 14.53 48000 0.01 0 0.01 ... ... 0
13.86 ... ... 11.70 2.33 14.03 48500 0.01 0 0.01 ... ... 0
13.36 14 14 13.53 0.48 14 49000 0.01 0 0.01 ... ... 0
12.86 ... ... 10.70 2.33 13.03 49500 0.01 0 0.01 ... ... 0
12.36 12.76 12.76 10.20 2.33 12.53 50000 0.01 0 0.01 ... ... 0
11.86 ... ... 9.70 2.33 12.03 50500 0.01 0 0.01 ... ... 0
11.36 ... ... 9.20 2.33 11.53 51000 0.01 0 0.01 ... ... 0
10.86 ... ... 8.70 2.33 11.03 51500 0.01 0 0.01 ... ... 0
10.36 ... ... 8.20 2.33 10.53 52000 0.01 0 0.01 ... ... 0
9.86 ... ... 7.70 2.33 10.03 52500 0.01 0 0.01 ... ... 0
9.36 9.32 9.10 9.53 -0.26 9.27 53000 0.01 0 0.01 ... ... 0
8.86 ... ... 6.70 2.33 9.03 53500 0.01 0 0.01 ... ... 0
8.36 ... ... 6.20 2.33 8.53 54000 0.01 0 0.01 ... ... 0
7.86 ... ... 5.70 2.33 8.03 54500 0.01 0 0.01 ... ... 0
7.36 ... ... 5.20 2.33 7.53 55000 0.01 0 0.01 ... ... 0
6.86 6.50 6.50 7.03 -0.53 6.50 55500 0.01 0 0.01 ... ... 0
6.36 6.26 6.15 6.53 -0.27 6.26 56000 0.01 -0.01 0.02 ... ... 0
5.865 6.39 6.26 3.72 2.31 6.03 56500 0.01 -0.03 0.03 ... ... 0
5.36 4.96 4.96 5.53 -0.57 4.96 57000 0.01 -0.05 0.06 ... ... 0
4.86 ... ... 2.79 2.24 5.03 57500 0.01 -0.10 0.10 ... ... 0
4.36 4.50 3.97 4.53 -0.56 3.97 58000 0.01 -0.18 0.18 ... ... 0
3.86 ... ... 2 2.03 4.03 58500 0.01 -0.31 0.31 ... ... 0
3.36 3.63 3.29 3.53 -0.25 3.29 59000 0.01 -0.01 0.01 0.01 0.01 0
2.865 3.27 2.31 1.40 1.66 3.05 59500 0.03 -0.68 0.71 0.61 0.51 0
2.365 2.56 1.80 2.59 -0.17 2.42 60000 0.01 -0.06 0.07 0.01 0.01 0
1.865 2.29 2.29 0.92 1.24 2.16 60500 0.14 -1.09 1.23 0.44 0.40 0
1.35 1.76 0.75 1.76 -0.48 1.28 61000 0.01 -0.23 0.24 0.04 0.01 0
0.87 ... ... 0.56 0.85 1.41 61500 0.04 -0.35 0.39 0.11 0.04 0
0.415 1.11 1.11 1.09 0.02 1.11 62000 0.05 -0.52 0.57 0.30 0.02 0.03
0.145 0.55 0.13 0.82 -0.58 0.24 62500 0.38 -0.42 0.80 0.40 0.38 0.195
0.03 0.40 0.03 0.59 -0.54 0.05 63000 0.65 -0.42 1.07 0.65 0.40 0.58
0 0.04 0.04 0.42 -0.39 0.04 63500 1.40 -2.08 3.48 ... ... 1
0 0.19 0.19 0.13 0.17 0.30 64000 1.78 -2.16 3.94 ... ... 1.485
0 0.14 0.14 0.09 0.11 0.20 64500 2.18 -2.22 4.40 ... ... 2
0 0.01 0.01 0.13 -0.12 0.01 65000 2.61 -2.27 4.87 ... ... 2.505
0 0.05 0.05 0.04 0.04 0.08 65500 3.06 -2.30 5.35 ... ... 3.005
0 ... ... 0.03 0.02 0.04 66000 3.52 -2.32 5.84 ... ... 3.505
0 ... ... 0.02 0.01 0.02 66500 4.15 0.15 4 4.15 4.15 4
0 ... ... 0.01 0 0.01 67000 4.65 0.16 4.49 4.65 4.65 4.5
0 ... ... 0.01 0 0.01 67500 4.99 -2.33 7.32 ... ... 5
0 ... ... 0.01 0 0.01 68000 5.49 -2.33 7.82 ... ... 5.5
0 ... ... 0.01 0 0.01 68500 5.99 -2.33 8.32 ... ... 6
0 ... ... 0.01 0 0.01 69000 6.49 -2.33 8.82 ... ... 6.5
0 ... ... 0.01 0 0.01 69500 6.99 -2.33 9.32 ... ... 7
0 ... ... 0.01 0 0.01 70000 7.49 -2.33 9.82 ... ... 7.5
0 ... ... 0.01 0 0.01 70500 7.99 -2.33 10.32 ... ... 8
0.005 ... ... 0.01 0 0.01 71000 8.49 -2.33 10.82 ... ... 8.5
0 ... ... 0.01 0 0.01 71500 8.99 -2.33 11.32 ... ... 9
0 ... ... 0.01 0 0.01 72000 9.49 -2.33 11.82 ... ... 9.5
0 ... ... 0.01 0 0.01 72500 9.99 -2.33 12.32 ... ... 10
0 ... ... 0.01 0 0.01 73000 10.49 -2.33 12.82 ... ... 10.5
0 ... ... 0.01 0 0.01 73500 10.99 -2.33 13.32 ... ... 11
0 ... ... 0.01 0 0.01 74000 11.49 -2.33 13.82 ... ... 11.5
0 ... ... 0.01 0 0.01 74500 11.99 -2.33 14.32 ... ... 12
0 ... ... 0.01 0 0.01 75000 12.49 -2.33 14.82 ... ... 12.5
0 ... ... 0.01 0 0.01 75500 12.99 -2.33 15.32 ... ... 13
0 ... ... 0.01 0 0.01 76000 13.49 -2.33 15.82 ... ... 13.5
0 ... ... 0.01 0 0.01 76500 13.99 -2.33 16.32 ... ... 14
0 ... ... 0.01 0 0.01 77000 14.49 -2.33 16.82 ... ... 14.5
0 ... ... 0.01 0 0.01 77500 14.99 -2.33 17.32 ... ... 15
0 ... ... 0.01 0 0.01 78000 15.49 -2.33 17.82 ... ... 15.5
0 ... ... 0.01 0 0.01 78500 15.99 -2.33 18.32 ... ... 16
0 ... ... 0.01 0 0.01 79000 16.49 -2.33 18.82 ... ... 16.5
0 ... ... 0.01 0 0.01 79500 16.99 -2.33 19.32 ... ... 17
0 ... ... 0.01 0 0.01 80000 17.49 -2.33 19.82 ... ... 17.5
0.005 ... ... 0.01 0 0.01 80500 17.99 -2.33 20.32 ... ... 18
0.005 ... ... 0.01 0 0.01 81000 18.49 -2.33 20.82 ... ... 18.5
0.005 ... ... 0.01 0 0.01 81500 18.99 -2.33 21.32 ... ... 19
0.005 ... ... 0.01 0 0.01 82000 19.49 -2.33 21.82 ... ... 19.5
0 ... ... 0.01 0 0.01 82500 19.99 -2.33 22.32 ... ... 20
0 ... ... 0.01 0 0.01 83000 20.49 -2.33 22.82 ... ... 20.5
0.005 ... ... 0.01 0 0.01 83500 20.99 -2.33 23.32 ... ... 21
0.005 ... ... 0.01 0 0.01 84000 21.49 -2.33 23.82 ... ... 21.5
0.005 ... ... 0.01 0 0.01 84500 21.99 -2.33 24.32 ... ... 22
0 ... ... 0.01 0 0.01 85000 22.49 -2.33 24.82 ... ... 22.5
0 ... ... 0.01 0 0.01 85500 22.99 -2.33 25.32 ... ... 23
0 ... ... 0.01 0 0.01 86000 23.49 -2.33 25.82 ... ... 23.5
0 ... ... 0.01 0 0.01 86500 23.99 -2.33 26.32 ... ... 24
0 ... ... 0.01 0 0.01 87000 24.49 -2.33 26.82 ... ... 24.5
0 ... ... 0.01 0 0.01 87500 24.99 -2.33 27.32 ... ... 25
0 ... ... ... ... 0.01 88000 25.49 ... ... ... ... 25.5
0 ... ... ... ... 0.01 88500 25.99 ... ... ... ... 26
0 ... ... ... ... 0.01 89000 26.49 ... ... ... ... 26.5
0 ... ... ... ... 0.01 89500 26.99 ... ... ... ... 27
0 ... ... ... ... 0.01 90000 27.49 ... ... ... ... 27.5
0 ... ... ... ... ... 90500 ... ... ... ... ... 28
0 ... ... ... ... ... 91000 ... ... ... ... ... 28.5
0 ... ... ... ... ... 91500 ... ... ... ... ... 29
0 ... ... ... ... ... 92000 ... ... ... ... ... 29.5
0 ... ... ... ... ... 92500 ... ... ... ... ... 30
0 ... ... ... ... ... 93000 ... ... ... ... ... 30.5
0 ... ... ... ... ... 93500 ... ... ... ... ... 31

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.