Markets - Grains

Underlying Price: 534'2
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 ... ... 335'7 8'4 344'3 1900 0'1 0'0 0'1 ... ... 0
0 ... ... 325'7 8'4 334'3 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 315'7 8'4 324'3 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 305'7 8'4 314'3 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 295'7 8'4 304'3 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 285'7 8'4 294'3 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 275'7 8'4 284'3 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 265'7 8'4 274'3 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 255'7 8'4 264'3 2700 0'1 0'0 0'1 ... ... 19
0 ... ... 245'7 8'4 254'3 2800 0'1 0'0 0'1 ... ... 65
0 ... ... 235'7 8'4 244'3 2900 0'1 0'0 0'1 ... ... 35
0 ... ... 225'7 8'4 234'3 3000 0'1 0'0 0'1 ... ... 88
0 ... ... 215'7 8'4 224'3 3100 0'1 0'0 0'1 ... ... 519
0 ... ... 205'7 8'4 214'3 3200 0'1 0'0 0'1 ... ... 399
0 ... ... 195'7 8'4 204'3 3300 0'1 0'0 0'1 ... ... 72
0 ... ... 185'7 8'4 194'3 3400 0'1 0'0 0'1 ... ... 267
0 ... ... 176'0 8'3 184'3 3500 0'1 -0'1 0'2 ... ... 634
0 ... ... 166'1 8'3 174'4 3600 0'2 -0'1 0'3 ... ... 462
5 ... ... 156'2 8'3 164'5 3700 0'3 -0'1 0'4 ... ... 736
6 ... ... 146'3 8'2 154'5 3800 0'3 -0'2 0'5 ... ... 1490
54 ... ... 136'4 8'2 144'6 3900 0'4 -0'2 0'6 ... ... 1340
361 ... ... 126'5 8'3 135'0 4000 0'6 -0'1 0'7 ... ... 3699
217 ... ... 116'7 8'3 125'2 4100 1'0 -0'1 1'1 1'0 1'0 2024
167 ... ... 107'1 8'3 115'4 4200 1'2 -0'1 1'3 ... ... 4722
214 ... ... 97'4 8'2 105'6 4300 1'4 -0'2 1'6 ... ... 3027
81 ... ... 88'1 8'1 96'2 4400 2'0 -0'3 2'3 ... ... 2226
733 ... ... 78'7 8'0 86'7 4500 2'5 -0'4 3'1 3'2 2'5 5462
69 ... ... 70'0 7'5 77'5 4600 3'3 -0'7 4'2 4'3 3'1 3369
569 ... ... 61'4 7'2 68'6 4700 4'5 -1'1 5'6 5'1 4'4 4413
707 ... ... 53'5 7'0 60'5 4800 6'3 -1'4 7'7 7'0 6'0 4998
337 ... ... 46'3 6'4 52'7 4900 8'5 -2'0 10'5 9'0 8'3 3725
1587 44'5 43'6 40'0 5'6 45'6 5000 11'4 -2'6 14'2 14'2 11'0 9226
1486 40'7 40'7 34'2 5'1 39'3 5100 15'1 -3'3 18'4 17'0 15'0 3767
2397 33'3 33'3 29'1 4'6 33'7 5200 19'5 -3'6 23'3 24'0 19'2 3409
4527 30'0 24'5 24'5 4'2 28'7 5300 24'5 -4'2 28'7 30'0 23'6 4575
4297 25'0 20'0 20'6 3'5 24'3 5400 30'1 -4'7 35'0 30'0 29'0 2785
7654 21'6 20'0 17'4 3'1 20'5 5500 36'3 -5'3 41'6 35'6 35'6 6241
6988 18'5 16'5 14'5 2'7 17'4 5600 43'2 -5'5 48'7 ... ... 2174
7361 15'2 14'0 12'2 2'4 14'6 5700 50'4 -6'0 56'4 ... ... 821
7244 13'0 12'4 10'2 2'1 12'3 5800 58'1 -6'3 64'4 57'1 57'1 2007
4517 11'0 10'0 8'4 1'7 10'3 5900 66'1 -6'5 72'6 65'1 65'1 1140
19582 9'2 8'2 7'1 1'5 8'6 6000 74'4 -6'7 81'3 ... ... 1064
2846 7'5 7'3 6'0 1'3 7'3 6100 83'1 -7'1 90'2 82'7 82'7 461
3713 6'3 6'2 5'0 1'2 6'2 6200 92'0 -7'2 99'2 ... ... 377
3366 ... ... 4'2 1'0 5'2 6300 101'0 -7'4 108'4 101'4 101'4 172
3064 4'5 4'2 3'5 0'7 4'4 6400 110'1 -7'6 117'7 ... ... 60
6102 3'7 3'6 3'1 0'6 3'7 6500 119'4 -7'7 127'3 ... ... 2530
2402 3'3 3'2 2'5 0'6 3'3 6600 129'0 -7'7 136'7 ... ... 20
1212 3'0 2'7 2'2 0'5 2'7 6700 138'5 -7'7 146'4 ... ... 20
1837 2'5 2'5 2'0 0'4 2'4 6800 148'2 -8'0 156'2 ... ... 10
820 2'2 2'0 1'6 0'4 2'2 6900 158'0 -8'0 166'0 ... ... 14
9836 2'1 1'7 1'4 0'4 2'0 7000 167'6 -8'0 175'6 ... ... 6
909 1'7 1'5 1'3 0'3 1'6 7100 177'4 -8'1 185'5 ... ... 2
2548 1'5 1'4 1'2 0'2 1'4 7200 187'2 -8'2 195'4 ... ... 8
199 1'3 1'2 1'1 0'2 1'3 7300 197'1 -8'2 205'3 ... ... 20
817 ... ... 1'0 0'2 1'2 7400 207'0 -8'2 215'2 ... ... 0
6420 ... ... 1'0 0'1 1'1 7500 216'7 -8'3 225'2 ... ... 14
905 ... ... 0'7 0'1 1'0 7600 226'6 -8'3 235'1 ... ... 5
395 ... ... 0'7 0'1 1'0 7700 236'6 -8'3 245'1 ... ... 30
1028 ... ... 0'6 0'1 0'7 7800 246'5 -8'3 255'0 ... ... 17
362 ... ... 0'5 0'2 0'7 7900 256'5 -8'2 264'7 ... ... 10
1326 ... ... 0'5 0'1 0'6 8000 266'4 -8'3 274'7 ... ... 76
287 0'5 0'5 0'5 0'1 0'6 8100 276'4 -8'3 284'7 ... ... 75
272 ... ... 0'4 0'1 0'5 8200 286'3 -8'3 294'6 ... ... 1
378 ... ... 0'4 0'1 0'5 8300 296'3 -8'3 304'6 ... ... 0
144 0'4 0'4 0'4 0'0 0'4 8400 306'2 -8'4 314'6 ... ... 0
1663 ... ... 0'3 0'1 0'4 8500 316'2 -8'3 324'5 ... ... 0
239 ... ... 0'3 0'1 0'4 8600 326'2 -8'3 334'5 ... ... 12
181 ... ... 0'3 0'0 0'3 8700 336'1 -8'4 344'5 ... ... 12
451 ... ... 0'3 0'0 0'3 8800 346'1 -8'4 354'5 ... ... 0
80 ... ... 0'2 0'1 0'3 8900 356'1 -8'3 364'4 ... ... 0
1652 ... ... 0'2 0'1 0'3 9000 366'1 -8'3 374'4 ... ... 0
36 ... ... 0'2 0'1 0'3 9100 376'1 -8'3 384'4 ... ... 0
135 ... ... 0'2 0'1 0'3 9200 386'1 -8'3 394'4 ... ... 0
142 ... ... 0'2 0'0 0'2 9300 396'0 -8'4 404'4 ... ... 0
163 ... ... 0'1 0'1 0'2 9400 406'0 -8'3 414'3 ... ... 0
259 ... ... 0'1 0'1 0'2 9500 416'0 -8'3 424'3 ... ... 0
189 ... ... 0'1 0'1 0'2 9600 426'0 -8'3 434'3 ... ... 0
256 ... ... 0'1 0'1 0'2 9700 436'0 -8'3 444'3 ... ... 0
170 ... ... 0'1 0'0 0'1 9800 445'7 -8'4 454'3 ... ... 0
91 ... ... 0'1 0'0 0'1 9900 455'7 -8'4 464'3 ... ... 0
46 ... ... 0'1 0'0 0'1 10000 465'7 -8'4 474'3 ... ... 0
48 ... ... 0'1 0'0 0'1 10100 475'7 -8'4 484'3 ... ... 0
157 ... ... 0'1 0'0 0'1 10200 485'7 -8'4 494'3 ... ... 0
16 ... ... 0'1 0'0 0'1 10300 495'7 -8'4 504'3 ... ... 0
70 ... ... 0'1 0'0 0'1 10400 505'7 -8'4 514'3 ... ... 0
9 ... ... 0'1 0'0 0'1 10500 515'7 -8'4 524'3 ... ... 0
0 ... ... 0'1 0'0 0'1 10600 525'7 -8'4 534'3 ... ... 0
0 ... ... 0'1 0'0 0'1 10700 535'7 -8'4 544'3 ... ... 0
17 ... ... 0'1 0'0 0'1 10800 545'7 -8'4 554'3 ... ... 0
0 ... ... 0'1 0'0 0'1 10900 555'7 -8'4 564'3 ... ... 0
66 ... ... 0'1 0'0 0'1 11000 565'7 -8'4 574'3 ... ... 0
0 ... ... 0'1 0'0 0'1 11100 575'7 -8'4 584'3 ... ... 0
0 ... ... 0'1 0'0 0'1 11200 585'7 -8'4 594'3 ... ... 0
747 ... ... 0'1 0'0 0'1 11300 595'7 -8'4 604'3 ... ... 0
0 ... ... 0'1 0'0 0'1 11400 605'7 -8'4 614'3 ... ... 0
0 ... ... 0'1 0'0 0'1 11500 615'7 -8'4 624'3 ... ... 0
0 ... ... 0'1 0'0 0'1 11600 625'7 -8'4 634'3 ... ... 0
0 ... ... 0'1 0'0 0'1 11700 635'7 -8'4 644'3 ... ... 0
10 ... ... 0'1 0'0 0'1 11800 645'7 -8'4 654'3 ... ... 0
0 ... ... 0'1 0'0 0'1 11900 655'7 -8'3 664'2 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 665'7 -8'3 674'2 ... ... 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.