Markets - Grains

Underlying Price: 531'4
Expiration Date: 01/22/21

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 234'3 -2'6 231'5 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 229'3 -2'6 226'5 3050 0'1 0'0 0'1 ... ... 79
0 ... ... 224'3 -2'6 221'5 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 219'3 -2'6 216'5 3150 0'1 0'0 0'1 ... ... 133
0 ... ... 214'3 -2'6 211'5 3200 0'1 0'0 0'1 ... ... 15
3 ... ... 209'3 -2'6 206'5 3250 0'1 0'0 0'1 ... ... 31
0 ... ... 204'3 -2'6 201'5 3300 0'1 0'0 0'1 ... ... 78
0 ... ... 199'3 -2'6 196'5 3350 0'1 0'0 0'1 ... ... 1
0 ... ... 194'3 -2'6 191'5 3400 0'1 0'0 0'1 ... ... 53
1 ... ... 189'3 -2'6 186'5 3450 0'1 0'0 0'1 ... ... 125
1 ... ... 184'3 -2'6 181'5 3500 0'1 0'0 0'1 ... ... 175
52 ... ... 179'3 -2'6 176'5 3550 0'1 0'0 0'1 ... ... 173
0 ... ... 174'3 -2'6 171'5 3600 0'1 0'0 0'1 ... ... 234
0 ... ... 169'3 -2'6 166'5 3650 0'1 0'0 0'1 ... ... 409
16 ... ... 164'3 -2'6 161'5 3700 0'1 0'0 0'1 ... ... 497
0 ... ... 159'3 -2'6 156'5 3750 0'1 0'0 0'1 ... ... 712
169 ... ... 154'3 -2'6 151'5 3800 0'1 0'0 0'1 ... ... 820
1 ... ... 149'3 -2'6 146'5 3850 0'1 0'0 0'1 ... ... 545
81 ... ... 144'3 -2'6 141'5 3900 0'1 0'0 0'1 ... ... 903
83 ... ... 139'3 -2'6 136'5 3950 0'1 0'0 0'1 ... ... 933
1325 ... ... 134'3 -2'6 131'5 4000 0'1 0'0 0'1 ... ... 4384
208 ... ... 129'3 -2'6 126'5 4050 0'1 0'0 0'1 0'1 0'1 1845
1001 ... ... 124'3 -2'6 121'5 4100 0'1 0'0 0'1 ... ... 2733
366 ... ... 119'3 -2'6 116'5 4150 0'1 0'0 0'1 ... ... 2009
1407 ... ... 114'3 -2'6 111'5 4200 0'1 0'0 0'1 ... ... 5268
2117 106'4 106'4 109'3 -2'6 106'5 4250 0'1 0'0 0'1 ... ... 5019
4889 101'7 101'3 104'3 -2'6 101'5 4300 0'1 0'0 0'1 ... ... 10502
1980 96'0 96'0 99'3 -2'6 96'5 4350 0'1 0'0 0'1 ... ... 5643
3662 93'5 91'0 94'3 -2'6 91'5 4400 0'1 0'0 0'1 ... ... 6152
3375 ... ... 89'3 -2'6 86'5 4450 0'1 0'0 0'1 ... ... 4222
5105 82'0 79'0 84'3 -2'6 81'5 4500 0'1 0'0 0'1 ... ... 3419
4711 77'0 77'0 79'3 -2'6 76'5 4550 0'1 0'0 0'1 ... ... 2484
5809 72'0 72'0 74'3 -2'6 71'5 4600 0'1 0'0 0'1 ... ... 5802
5830 ... ... 69'3 -2'6 66'5 4650 0'1 0'0 0'1 ... ... 4371
8135 62'4 61'5 64'3 -2'6 61'5 4700 0'1 0'0 0'1 ... ... 9869
7486 57'4 57'4 59'3 -2'6 56'5 4750 0'1 0'0 0'1 0'2 0'2 7220
3944 52'2 49'2 54'3 -2'6 51'5 4800 0'1 0'0 0'1 0'1 0'1 10079
4696 48'0 46'5 49'4 -2'7 46'5 4850 0'2 0'0 0'2 0'1 0'1 3083
5345 42'6 38'5 44'5 -2'7 41'6 4900 0'2 -0'1 0'3 0'3 0'1 6557
4551 37'3 36'1 39'6 -2'7 36'7 4950 0'3 -0'1 0'4 0'2 0'2 1538
7159 35'0 29'2 35'0 -3'0 32'0 5000 0'4 -0'2 0'6 0'5 0'3 3163
3851 29'1 25'3 30'2 -2'7 27'3 5050 0'7 -0'1 1'0 0'7 0'6 2641
4940 23'5 20'7 25'6 -2'7 22'7 5100 1'3 -0'1 1'4 2'2 1'1 1115
926 23'2 16'7 21'4 -2'6 18'6 5150 2'2 0'0 2'2 3'5 1'7 1026
3746 17'5 13'1 17'5 -2'4 15'1 5200 3'5 0'2 3'3 5'1 3'0 6953
1495 15'0 12'2 14'3 -2'3 12'0 5250 5'4 0'3 5'1 7'6 4'5 3674
6755 12'0 7'6 11'5 -2'2 9'3 5300 7'7 0'4 7'3 10'0 6'0 2196
1842 10'0 6'0 9'3 -2'2 7'1 5350 10'5 0'4 10'1 11'7 9'5 217
5806 7'6 4'4 7'4 -2'1 5'3 5400 13'7 0'5 13'2 16'5 12'2 167
1022 6'5 3'4 5'7 -1'7 4'0 5450 17'4 0'7 16'5 17'4 17'3 8
6446 5'0 2'5 4'5 -1'5 3'0 5500 21'4 1'1 20'3 21'4 21'4 7
1443 3'6 2'0 3'5 -1'3 2'2 5550 25'6 1'3 24'3 ... ... 1
1797 3'2 1'5 2'7 -1'1 1'6 5600 30'2 1'5 28'5 ... ... 0
438 2'0 1'2 2'2 -1'0 1'2 5650 34'6 1'6 33'0 ... ... 1
319 2'0 0'7 1'6 -0'6 1'0 5700 39'4 2'0 37'4 ... ... 0
286 1'1 0'6 1'3 -0'5 0'6 5750 44'2 2'1 42'1 ... ... 0
204 0'6 0'4 1'1 -0'4 0'5 5800 49'1 2'2 46'7 ... ... 0
425 0'3 0'3 0'7 -0'4 0'3 5850 53'7 2'2 51'5 ... ... 40
264 ... ... 0'5 -0'2 0'3 5900 58'7 2'4 56'3 ... ... 1
218 ... ... 0'4 -0'2 0'2 5950 63'6 2'4 61'2 63'7 63'7 1
151 0'2 0'2 0'3 -0'2 0'1 6000 68'5 2'4 66'1 ... ... 0
266 0'1 0'1 0'2 -0'1 0'1 6050 73'5 2'5 71'0 ... ... 0
109 0'1 0'1 0'2 -0'1 0'1 6100 78'5 2'5 76'0 ... ... 0
25 ... ... 0'1 0'0 0'1 6150 83'5 2'6 80'7 ... ... 1
10 ... ... 0'1 0'0 0'1 6200 88'5 2'6 85'7 ... ... 0
75 0'1 0'1 0'1 0'0 0'1 6250 93'5 2'6 90'7 ... ... 0
75 ... ... 0'1 0'0 0'1 6300 98'5 2'6 95'7 ... ... 0
25 ... ... 0'1 0'0 0'1 6350 103'5 2'6 100'7 ... ... 0
50 ... ... 0'1 0'0 0'1 6400 108'5 2'6 105'7 ... ... 0
0 ... ... 0'1 0'0 0'1 6450 113'5 2'6 110'7 ... ... 0
0 ... ... 0'1 0'0 0'1 6500 118'5 2'6 115'7 ... ... 0
0 ... ... 0'1 0'0 0'1 6550 123'5 2'6 120'7 ... ... 0
0 ... ... ... ... 0'1 6600 128'5 ... ... ... ... 0
0 ... ... ... ... 0'1 6650 133'5 ... ... ... ... 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.