Markets - Grains

Underlying Price: 677'4
Expiration Date: 10/21/22

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 244'4 8'0 252'4 4250 0'1 0'0 0'1 ... ... 105
0 ... ... 239'4 8'0 247'4 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 234'4 8'0 242'4 4350 0'1 0'0 0'1 ... ... 47
0 ... ... 229'4 8'0 237'4 4400 0'1 0'0 0'1 ... ... 23
0 ... ... 224'4 8'0 232'4 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 219'4 8'0 227'4 4500 0'1 0'0 0'1 ... ... 24
0 ... ... 214'4 8'0 222'4 4550 0'1 0'0 0'1 ... ... 1
0 ... ... 209'4 8'0 217'4 4600 0'1 0'0 0'1 ... ... 0
0 ... ... 204'4 8'0 212'4 4650 0'1 0'0 0'1 ... ... 0
0 ... ... 199'4 8'0 207'4 4700 0'1 0'0 0'1 ... ... 5
1 ... ... 194'4 8'0 202'4 4750 0'1 0'0 0'1 ... ... 29
0 ... ... 189'4 8'0 197'4 4800 0'1 0'0 0'1 ... ... 151
0 ... ... 184'4 8'0 192'4 4850 0'1 0'0 0'1 ... ... 12
0 ... ... 179'4 8'0 187'4 4900 0'1 0'0 0'1 ... ... 63
0 ... ... 174'4 8'0 182'4 4950 0'1 0'0 0'1 ... ... 116
3 ... ... 169'4 8'0 177'4 5000 0'1 0'0 0'1 ... ... 403
0 ... ... 164'5 7'7 172'4 5050 0'1 -0'1 0'2 ... ... 36
1 ... ... 159'5 7'7 167'4 5100 0'1 -0'1 0'2 ... ... 129
1 ... ... 154'5 7'7 162'4 5150 0'1 -0'1 0'2 ... ... 272
0 ... ... 149'5 7'7 157'4 5200 0'1 -0'1 0'2 ... ... 236
1 ... ... 144'5 7'7 152'4 5250 0'1 -0'1 0'2 ... ... 462
0 ... ... 139'5 8'0 147'5 5300 0'2 0'0 0'2 ... ... 395
0 ... ... 134'5 8'0 142'5 5350 0'2 0'0 0'2 ... ... 140
1 ... ... 129'6 7'7 137'5 5400 0'2 -0'1 0'3 ... ... 313
1 ... ... 124'6 7'7 132'5 5450 0'2 -0'1 0'3 ... ... 216
5 ... ... 119'6 7'7 127'5 5500 0'2 -0'1 0'3 0'3 0'3 697
3 ... ... 114'7 7'6 122'5 5550 0'2 -0'2 0'4 ... ... 133
577 ... ... 110'0 7'5 117'5 5600 0'2 -0'3 0'5 0'5 0'3 494
1 ... ... 105'1 7'5 112'6 5650 0'3 -0'3 0'6 ... ... 477
20 ... ... 100'1 7'5 107'6 5700 0'3 -0'3 0'6 0'4 0'4 770
2 ... ... 95'2 7'5 102'7 5750 0'4 -0'3 0'7 0'4 0'4 1280
28 ... ... 90'3 7'5 98'0 5800 0'5 -0'3 1'0 ... ... 909
15 ... ... 85'4 7'5 93'1 5850 0'6 -0'3 1'1 1'0 1'0 435
6 ... ... 80'6 7'4 88'2 5900 0'7 -0'4 1'3 0'5 0'5 1452
33 78'0 78'0 76'0 7'3 83'3 5950 1'0 -0'5 1'5 ... ... 648
334 ... ... 71'2 7'3 78'5 6000 1'1 -0'6 1'7 1'2 0'6 3294
101 ... ... 66'5 7'2 73'7 6050 1'3 -0'7 2'2 ... ... 1057
407 ... ... 62'0 7'0 69'0 6100 1'4 -1'1 2'5 2'4 1'5 3049
98 ... ... 57'5 6'6 64'3 6150 1'7 -1'3 3'2 1'7 1'7 1288
869 64'2 54'7 53'2 6'4 59'6 6200 2'3 -1'4 3'7 3'3 1'3 3147
517 54'3 54'3 49'1 6'1 55'2 6250 2'7 -1'7 4'6 3'7 2'0 1545
724 63'7 47'5 45'1 5'6 50'7 6300 3'4 -2'1 5'5 5'1 2'1 2780
57 51'3 51'3 41'2 5'4 46'6 6350 4'2 -2'4 6'6 5'7 3'4 1791
1907 46'7 46'7 37'4 5'2 42'6 6400 5'2 -2'6 8'0 7'1 3'0 4256
44 34'1 34'1 34'1 4'5 38'6 6450 6'2 -3'3 9'5 9'0 4'4 1485
1306 48'0 32'3 30'6 4'3 35'1 6500 7'6 -3'4 11'2 11'0 4'3 7057
457 30'4 30'4 27'6 4'0 31'6 6550 9'2 -4'0 13'2 12'0 5'6 1880
1316 ... ... 24'7 3'4 28'3 6600 10'7 -4'4 15'3 14'6 6'3 5850
742 29'5 22'1 22'2 3'0 25'2 6650 12'6 -5'0 17'6 16'6 7'7 1801
3269 30'0 19'6 19'6 2'6 22'4 6700 15'1 -5'1 20'2 19'5 9'2 6180
3405 27'2 17'7 17'4 2'4 20'0 6750 17'4 -5'4 23'0 22'3 13'6 2210
2210 25'6 15'3 15'3 2'2 17'5 6800 20'1 -5'6 25'7 25'6 13'1 3394
1738 24'1 13'5 13'5 1'6 15'3 6850 22'7 -6'2 29'1 21'3 15'0 1418
5467 21'0 12'0 12'0 1'5 13'5 6900 26'0 -6'4 32'4 25'5 18'4 1605
1717 18'5 10'6 10'4 1'2 11'6 6950 29'2 -6'6 36'0 33'6 27'1 332
6837 17'0 9'0 9'1 1'1 10'2 7000 32'6 -6'7 39'5 27'0 23'0 1377
849 15'0 8'0 7'7 0'7 8'6 7050 36'2 -7'1 43'3 ... ... 88
3631 12'4 6'6 6'7 0'5 7'4 7100 40'0 -7'3 47'3 39'5 37'6 129
1942 10'0 6'4 6'0 0'4 6'4 7150 43'7 -7'4 51'3 ... ... 16
3655 9'5 5'2 5'1 0'4 5'5 7200 48'0 -7'4 55'4 ... ... 18
2894 8'4 4'3 4'4 0'2 4'6 7250 52'1 -7'6 59'7 ... ... 76
3271 7'1 3'7 3'7 0'1 4'0 7300 56'3 -7'7 64'2 47'4 47'4 121
785 6'1 3'2 3'3 0'0 3'3 7350 60'7 -7'7 68'6 66'4 66'4 4
2428 5'2 3'0 2'7 0'0 2'7 7400 65'3 -7'7 73'2 ... ... 5
1166 3'3 3'3 2'4 0'0 2'4 7450 70'0 -7'7 77'7 ... ... 2
2382 3'6 2'0 2'2 -0'2 2'0 7500 74'4 -8'1 82'5 ... ... 62
960 3'2 3'1 1'7 0'0 1'7 7550 79'2 -8'0 87'2 75'5 75'5 5
3165 2'2 1'6 1'6 -0'1 1'5 7600 84'0 -8'1 92'1 ... ... 3
284 2'3 2'3 1'4 0'0 1'4 7650 88'7 -8'0 96'7 ... ... 3
967 1'6 1'1 1'2 0'0 1'2 7700 93'5 -8'0 101'5 94'0 94'0 5
999 1'6 1'5 1'1 0'0 1'1 7750 98'4 -8'0 106'4 ... ... 8
1299 1'1 1'1 1'0 0'0 1'0 7800 103'3 -8'0 111'3 ... ... 5
106 ... ... 0'7 0'0 0'7 7850 108'2 -8'0 116'2 ... ... 9
400 1'1 1'1 0'6 0'0 0'6 7900 113'1 -8'0 121'1 ... ... 6
493 ... ... 0'6 0'0 0'6 7950 118'1 -8'0 126'1 ... ... 2
2255 0'5 0'5 0'6 -0'1 0'5 8000 123'0 -8'1 131'1 ... ... 5
71 0'6 0'6 0'5 -0'1 0'4 8050 127'7 -8'1 136'0 ... ... 2
190 ... ... 0'5 -0'2 0'3 8100 132'6 -8'2 141'0 ... ... 3
133 ... ... 0'4 -0'1 0'3 8150 137'6 -8'1 145'7 ... ... 2
431 0'4 0'4 0'4 -0'1 0'3 8200 142'6 -8'1 150'7 ... ... 1
81 ... ... 0'4 -0'1 0'3 8250 147'6 -8'1 155'7 ... ... 0
370 ... ... 0'3 -0'1 0'2 8300 152'5 -8'1 160'6 ... ... 1
0 ... ... 0'3 -0'1 0'2 8350 157'5 -8'1 165'6 ... ... 0
0 ... ... 0'3 -0'1 0'2 8400 162'5 -8'1 170'6 ... ... 3
19 0'3 0'3 0'3 -0'1 0'2 8450 167'5 -8'1 175'6 ... ... 1
428 ... ... 0'2 0'0 0'2 8500 172'5 -8'0 180'5 ... ... 0
192 ... ... 0'1 0'0 0'1 8550 177'4 -8'0 185'4 ... ... 0
7 ... ... 0'1 0'0 0'1 8600 182'4 -8'0 190'4 ... ... 0
192 0'1 0'1 0'1 0'0 0'1 8650 187'4 -8'0 195'4 ... ... 0
591 ... ... 0'1 0'0 0'1 9200 242'4 -8'0 250'4 ... ... 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.