Markets - Grains

Underlying Price: 555'6
Expiration Date: 02/18/22

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
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
0 ... ... 262'4 15'7 278'3 2800 0'1 -0'1 0'2 ... ... 0
0 ... ... 252'4 16'0 268'4 2900 0'2 -0'1 0'3 ... ... 0
0 ... ... 242'5 16'0 258'5 3000 0'3 -0'1 0'4 ... ... 0
0 ... ... 232'6 16'0 248'6 3100 0'4 -0'1 0'5 ... ... 449
0 ... ... 222'7 16'1 239'0 3200 0'6 0'0 0'6 ... ... 199
0 ... ... 213'1 16'1 229'2 3300 1'0 0'0 1'0 0'7 0'7 1
0 ... ... 203'3 16'1 219'4 3400 1'2 0'1 1'1 ... ... 138
0 ... ... 193'5 16'1 209'6 3500 1'4 0'0 1'4 ... ... 5
0 ... ... 184'1 16'0 200'1 3600 1'6 -0'1 1'7 1'6 1'6 589
0 ... ... 174'5 15'7 190'4 3700 2'3 0'0 2'3 ... ... 299
6 ... ... 165'3 15'6 181'1 3800 2'7 -0'2 3'1 ... ... 107
34 ... ... 156'2 15'5 171'7 3900 3'5 -0'3 4'0 ... ... 133
361 ... ... 147'3 15'4 162'7 4000 5'0 0'3 4'5 5'0 5'0 2736
187 154'6 154'4 138'6 15'3 154'1 4100 6'2 0'3 5'7 6'2 6'2 2361
166 140'0 140'0 130'4 15'1 145'5 4200 7'5 0'2 7'3 7'5 7'5 3238
142 ... ... 122'3 15'0 137'3 4300 9'3 0'1 9'2 9'3 9'2 2835
81 ... ... 114'6 14'7 129'5 4400 12'0 0'5 11'3 12'0 12'0 302
455 116'0 111'0 107'4 14'5 122'1 4500 14'4 0'5 13'7 14'4 14'4 591
74 ... ... 100'5 14'3 115'0 4600 17'3 0'5 16'6 17'3 17'3 1506
390 ... ... 94'1 14'0 108'1 4700 20'0 -1'7 21'7 20'0 20'0 337
236 ... ... 88'0 13'6 101'6 4800 23'4 -2'3 25'7 24'5 24'3 347
391 ... ... 82'3 13'3 95'6 4900 27'4 -2'5 30'1 ... ... 103
1409 78'4 78'4 77'0 13'0 90'0 5000 33'0 1'1 31'7 33'0 33'0 458
1357 ... ... 72'0 12'5 84'5 5100 36'4 -3'2 39'6 ... ... 58
290 74'4 74'4 67'3 12'2 79'5 5200 41'3 -3'6 45'1 ... ... 387
52 ... ... 63'0 11'7 74'7 5300 46'5 -4'1 50'6 ... ... 55
394 ... ... 58'7 11'4 70'3 5400 52'1 -4'4 56'5 55'0 54'2 292
650 63'0 60'5 66'1 -3'1 63'0 5500 59'2 1'3 57'7 59'4 59'2 23
87 59'4 59'4 62'1 -2'5 59'4 5600 65'4 1'5 63'7 65'4 65'4 21
411 ... ... 47'7 10'4 58'3 5700 70'1 -5'4 75'5 ... ... 2
204 50'4 50'4 54'6 -4'2 50'4 5800 76'4 -6'0 82'4 ... ... 1
171 ... ... 41'6 9'6 51'4 5900 83'2 -6'2 89'4 ... ... 0
1073 41'0 39'4 38'7 9'3 48'2 6000 90'0 -6'5 96'5 ... ... 0
94 47'0 46'7 36'2 9'1 45'3 6100 97'0 -7'0 104'0 ... ... 0
257 40'3 39'2 42'4 -3'0 39'4 6200 104'2 -7'2 111'4 ... ... 0
227 36'6 36'6 39'7 -3'1 36'6 6300 111'5 -7'5 119'2 ... ... 0
90 38'4 38'2 29'3 8'0 37'3 6400 119'1 -8'0 127'1 ... ... 0
1108 34'4 32'3 35'1 -0'5 34'4 6500 126'6 -8'3 135'1 ... ... 0
244 34'2 34'2 25'4 7'3 32'7 6600 134'5 -8'5 143'2 ... ... 0
162 30'2 30'2 30'7 -0'5 30'2 6700 142'4 -9'0 151'4 ... ... 0
14 ... ... 22'1 6'6 28'7 6800 150'5 -9'2 159'7 ... ... 0
151 ... ... 20'5 6'4 27'1 6900 158'6 -9'4 168'2 ... ... 0
125 26'4 19'4 19'2 6'1 25'3 7000 167'1 -9'6 176'7 ... ... 0
54 19'0 19'0 17'7 5'7 23'6 7100 175'4 -10'1 185'5 ... ... 0
1 ... ... 16'5 5'5 22'2 7200 184'0 -10'3 194'3 ... ... 0
43 ... ... 15'5 5'2 20'7 7300 192'4 -10'6 203'2 ... ... 0
31 ... ... 14'4 5'0 19'4 7400 201'2 -11'0 212'2 ... ... 0
37 14'3 14'3 13'5 4'5 18'2 7500 210'0 -11'2 221'2 ... ... 0
0 ... ... 12'6 4'3 17'1 7600 218'7 -11'4 230'3 ... ... 0
1 ... ... 11'7 4'1 16'0 7700 227'6 -11'6 239'4 ... ... 0
176 ... ... 11'1 3'7 15'0 7800 236'6 -12'0 248'6 ... ... 0
38 13'1 13'1 14'1 -1'0 13'1 7900 245'6 -12'3 258'1 ... ... 0
1 ... ... 9'6 3'4 13'2 8000 254'7 -12'4 267'3 ... ... 0
0 ... ... 9'1 3'2 12'3 8100 264'1 -12'5 276'6 ... ... 0
0 11'1 11'1 11'4 -0'3 11'1 8200 ... ... ... ... ... 0
0 ... ... ... ... ... 8300 ... ... ... ... ... 0
0 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.