Markets - Grains

Underlying Price: 627'0
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 ... ... 430'1 7'0 437'1 1900 0'1 0'0 0'1 ... ... 0
0 ... ... 420'1 7'0 427'1 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 410'1 7'0 417'1 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 400'1 7'0 407'1 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 390'1 7'0 397'1 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 380'1 7'0 387'1 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 370'1 7'0 377'1 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 360'1 7'0 367'1 2600 0'1 0'0 0'1 ... ... 2
0 ... ... 350'1 7'0 357'1 2700 0'1 0'0 0'1 ... ... 23
0 ... ... 340'1 7'0 347'1 2800 0'1 0'0 0'1 ... ... 67
0 ... ... 330'1 7'0 337'1 2900 0'1 0'0 0'1 ... ... 39
0 ... ... 320'1 7'0 327'1 3000 0'1 0'0 0'1 ... ... 88
0 ... ... 310'1 7'0 317'1 3100 0'1 0'0 0'1 ... ... 517
0 ... ... 300'1 7'0 307'1 3200 0'1 0'0 0'1 ... ... 399
0 ... ... 290'1 7'0 297'1 3300 0'1 0'0 0'1 ... ... 72
0 ... ... 280'1 7'0 287'1 3400 0'1 0'0 0'1 ... ... 275
0 ... ... 270'1 7'0 277'1 3500 0'1 0'0 0'1 ... ... 634
0 ... ... 260'1 7'0 267'1 3600 0'1 0'0 0'1 ... ... 461
16 ... ... 250'1 7'0 257'1 3700 0'1 0'0 0'1 ... ... 817
7 ... ... 240'1 7'0 247'1 3800 0'1 0'0 0'1 ... ... 1556
80 ... ... 230'1 7'0 237'1 3900 0'1 0'0 0'1 ... ... 1292
1063 ... ... 220'1 7'0 227'1 4000 0'1 0'0 0'1 ... ... 3362
116 ... ... 210'1 7'0 217'1 4100 0'1 0'0 0'1 ... ... 2414
167 ... ... 200'1 7'0 207'1 4200 0'1 0'0 0'1 ... ... 4899
0 ... ... 195'1 7'0 202'1 4250 0'1 0'0 0'1 ... ... 508
225 ... ... 190'1 7'0 197'1 4300 0'1 0'0 0'1 ... ... 2840
0 ... ... 185'1 7'0 192'1 4350 0'1 0'0 0'1 ... ... 226
108 ... ... 180'1 7'0 187'1 4400 0'1 0'0 0'1 ... ... 2092
0 ... ... 175'1 7'0 182'1 4450 0'1 0'0 0'1 ... ... 140
1269 ... ... 170'1 7'0 177'1 4500 0'1 0'0 0'1 ... ... 5776
0 ... ... 165'1 7'0 172'1 4550 0'1 0'0 0'1 ... ... 187
64 ... ... 160'1 7'0 167'1 4600 0'1 0'0 0'1 ... ... 4203
0 ... ... 155'1 7'0 162'1 4650 0'1 0'0 0'1 ... ... 315
519 ... ... 150'1 7'0 157'1 4700 0'1 0'0 0'1 ... ... 2889
0 ... ... 145'1 7'0 152'1 4750 0'1 0'0 0'1 ... ... 124
656 ... ... 140'1 7'0 147'1 4800 0'1 0'0 0'1 ... ... 4864
0 ... ... 135'1 7'0 142'1 4850 0'1 0'0 0'1 ... ... 126
314 ... ... 130'1 7'0 137'1 4900 0'1 0'0 0'1 ... ... 3388
1 ... ... 125'1 7'0 132'1 4950 0'1 0'0 0'1 ... ... 115
1557 ... ... 120'2 6'7 127'1 5000 0'1 -0'1 0'2 ... ... 10662
1 ... ... 115'2 7'0 122'2 5050 0'2 0'0 0'2 ... ... 763
1430 107'0 107'0 110'2 7'0 117'2 5100 0'2 0'0 0'2 ... ... 4332
4 107'1 107'1 105'2 7'0 112'2 5150 0'2 0'0 0'2 0'2 0'2 516
1787 ... ... 100'2 7'0 107'2 5200 0'2 0'0 0'2 0'2 0'2 4997
17 93'1 93'1 95'2 7'0 102'2 5250 0'2 0'0 0'2 0'2 0'2 1441
3597 97'0 87'1 90'3 6'7 97'2 5300 0'2 -0'1 0'3 0'4 0'2 7217
10 ... ... 85'3 7'0 92'3 5350 0'3 0'0 0'3 ... ... 396
3136 85'2 78'3 80'3 7'0 87'3 5400 0'3 0'0 0'3 0'3 0'2 6634
515 ... ... 75'4 6'7 82'3 5450 0'3 -0'1 0'4 ... ... 1750
5827 72'1 68'1 70'5 6'6 77'3 5500 0'3 -0'2 0'5 0'5 0'3 13101
304 63'4 63'4 65'6 6'6 72'4 5550 0'4 -0'2 0'6 0'5 0'4 3042
6035 67'4 57'7 60'7 6'6 67'5 5600 0'5 -0'2 0'7 0'6 0'5 6688
350 55'7 52'6 56'1 6'5 62'6 5650 0'6 -0'3 1'1 1'2 0'7 3021
7502 57'5 47'0 51'4 6'3 57'7 5700 0'7 -0'5 1'4 1'5 0'6 7408
684 50'2 46'1 46'7 6'2 53'1 5750 1'1 -0'6 1'7 2'0 1'1 5078
11592 48'6 40'0 42'3 6'1 48'4 5800 1'4 -0'7 2'3 2'7 1'3 10929
1035 43'3 35'5 38'1 5'6 43'7 5850 1'7 -1'2 3'1 3'2 1'7 3276
11520 38'7 30'2 34'0 5'4 39'4 5900 2'4 -1'4 4'0 4'6 2'3 11145
1071 35'2 28'4 30'2 5'1 35'3 5950 3'3 -1'7 5'2 5'0 3'2 3636
20058 31'4 23'1 26'6 4'5 31'3 6000 4'3 -2'3 6'6 7'6 4'1 10408
1945 27'5 20'2 23'4 4'1 27'5 6050 5'5 -2'7 8'4 8'5 6'0 1609
6028 23'1 17'4 20'4 3'6 24'2 6100 7'2 -3'2 10'4 12'0 7'1 5718
2770 21'0 15'4 17'6 3'3 21'1 6150 9'1 -3'5 12'6 13'6 9'0 2479
11408 17'7 12'7 15'2 3'1 18'3 6200 11'3 -3'7 15'2 16'4 11'4 3122
2922 16'0 10'6 13'0 2'7 15'7 6250 13'7 -4'1 18'0 19'4 13'7 434
12276 13'4 9'0 11'1 2'3 13'4 6300 16'4 -4'5 21'1 22'2 16'7 1225
2301 11'3 8'0 9'3 2'2 11'5 6350 19'5 -4'6 24'3 24'4 20'3 266
8996 10'0 6'3 7'7 1'7 9'6 6400 22'6 -5'1 27'7 29'2 22'6 213
2531 8'2 5'2 6'5 1'6 8'3 6450 26'3 -5'2 31'5 33'2 27'6 33
24142 7'1 4'2 5'5 1'4 7'1 6500 30'1 -5'4 35'5 31'4 31'4 2829
5715 6'0 3'4 4'5 1'2 5'7 6550 33'7 -5'6 39'5 39'6 33'6 16
5962 5'0 3'0 3'7 1'0 4'7 6600 37'7 -6'0 43'7 45'1 39'5 40
2777 3'7 2'3 3'2 0'7 4'1 6650 42'1 -6'1 48'2 49'7 43'6 39
5532 3'3 2'0 2'6 0'5 3'3 6700 46'3 -6'3 52'6 55'2 48'1 225
1667 1'7 1'6 2'3 0'4 2'7 6750 50'7 -6'4 57'3 55'5 54'3 23
3492 1'6 1'6 2'0 0'4 2'4 6800 55'3 -6'5 62'0 63'2 57'2 37
698 1'2 1'2 1'5 0'4 2'1 6850 60'1 -6'4 66'5 69'2 65'0 1
3049 1'3 1'1 1'4 0'3 1'7 6900 64'7 -6'5 71'4 70'7 66'3 18
384 1'4 1'4 1'2 0'2 1'4 6950 69'4 -6'6 76'2 73'6 72'4 4
7716 1'2 0'7 1'1 0'1 1'2 7000 74'2 -6'7 81'1 82'3 76'0 31
1167 ... ... 1'0 0'2 1'2 7050 79'2 -6'6 86'0 83'6 80'5 1
1170 ... ... 0'7 0'2 1'1 7100 84'1 -6'6 90'7 ... ... 8
649 ... ... 0'7 0'1 1'0 7150 89'0 -6'7 95'7 ... ... 2
3349 ... ... 0'6 0'1 0'7 7200 93'7 -6'7 100'6 ... ... 9
193 ... ... 0'5 0'1 0'6 7250 98'6 -6'7 105'5 ... ... 1
709 0'5 0'4 0'5 0'0 0'5 7300 103'5 -7'0 110'5 ... ... 21
402 0'5 0'4 0'5 0'0 0'5 7350 108'5 -7'0 115'5 ... ... 1
1847 0'5 0'4 0'4 0'1 0'5 7400 113'5 -6'7 120'4 ... ... 0
170 ... ... 0'4 0'1 0'5 7450 118'5 -6'7 125'4 ... ... 0
6356 ... ... 0'4 0'1 0'5 7500 123'5 -6'7 130'4 ... ... 51
1 ... ... 0'4 0'0 0'4 7550 128'4 -7'0 135'4 ... ... 0
1159 ... ... 0'4 0'0 0'4 7600 133'4 -7'0 140'4 ... ... 6
214 ... ... 0'3 0'1 0'4 7650 138'4 -6'7 145'3 ... ... 0
284 ... ... 0'3 0'0 0'3 7700 143'3 -7'0 150'3 ... ... 30
0 ... ... 0'3 0'0 0'3 7750 148'3 -7'0 155'3 ... ... 0
1294 0'2 0'2 0'3 -0'1 0'2 7800 153'2 -7'1 160'3 ... ... 17
400 ... ... 0'2 0'0 0'2 7900 163'2 -7'0 170'2 ... ... 11
2935 ... ... 0'2 0'0 0'2 8000 173'2 -7'0 180'2 ... ... 76
1133 ... ... 0'2 0'0 0'2 8100 183'2 -7'0 190'2 ... ... 10
401 ... ... 0'2 0'0 0'2 8200 193'2 -7'0 200'2 ... ... 1
331 0'1 0'1 0'2 -0'1 0'1 8300 203'1 -7'1 210'2 ... ... 1
259 ... ... 0'2 -0'1 0'1 8400 213'1 -7'1 220'2 ... ... 0
1283 ... ... 0'1 0'0 0'1 8500 223'1 -7'0 230'1 ... ... 0
280 ... ... 0'1 0'0 0'1 8600 233'1 -7'0 240'1 ... ... 2
267 ... ... 0'1 0'0 0'1 8700 243'1 -7'0 250'1 ... ... 2
510 ... ... 0'1 0'0 0'1 8800 253'1 -7'0 260'1 ... ... 1
80 ... ... 0'1 0'0 0'1 8900 263'1 -7'0 270'1 ... ... 0
1652 ... ... 0'1 0'0 0'1 9000 273'1 -7'0 280'1 ... ... 0
35 ... ... 0'1 0'0 0'1 9100 283'1 -7'0 290'1 ... ... 0
158 ... ... 0'1 0'0 0'1 9200 293'1 -7'0 300'1 ... ... 0
202 ... ... 0'1 0'0 0'1 9300 303'1 -7'0 310'1 ... ... 0
499 ... ... 0'1 0'0 0'1 9400 313'1 -7'0 320'1 ... ... 0
209 ... ... 0'1 0'0 0'1 9500 323'1 -7'0 330'1 ... ... 0
198 ... ... 0'1 0'0 0'1 9600 333'1 -7'0 340'1 ... ... 0
304 ... ... 0'1 0'0 0'1 9700 343'1 -7'0 350'1 ... ... 0
170 ... ... 0'1 0'0 0'1 9800 353'1 -7'0 360'1 ... ... 1
91 ... ... 0'1 0'0 0'1 9900 363'1 -7'0 370'1 ... ... 0
1042 ... ... 0'1 0'0 0'1 10000 373'1 -7'0 380'1 ... ... 2
49 ... ... 0'1 0'0 0'1 10100 383'1 -7'0 390'1 ... ... 0
257 ... ... 0'1 0'0 0'1 10200 393'1 -7'0 400'1 ... ... 1
16 ... ... 0'1 0'0 0'1 10300 403'1 -7'0 410'1 ... ... 0
72 ... ... 0'1 0'0 0'1 10400 413'1 -7'0 420'1 ... ... 0
9 ... ... 0'1 0'0 0'1 10500 423'1 -7'0 430'1 ... ... 0
0 ... ... 0'1 0'0 0'1 10600 433'1 -7'0 440'1 ... ... 0
0 ... ... 0'1 0'0 0'1 10700 443'1 -7'0 450'1 ... ... 0
17 ... ... 0'1 0'0 0'1 10800 453'1 -7'0 460'1 ... ... 0
0 ... ... 0'1 0'0 0'1 10900 463'1 -7'0 470'1 ... ... 0
66 ... ... 0'1 0'0 0'1 11000 473'1 -7'0 480'1 ... ... 0
0 ... ... 0'1 0'0 0'1 11100 483'1 -7'0 490'1 ... ... 0
0 ... ... 0'1 0'0 0'1 11200 493'1 -7'0 500'1 ... ... 0
748 ... ... 0'1 0'0 0'1 11300 503'1 -7'0 510'1 ... ... 0
0 ... ... 0'1 0'0 0'1 11400 513'1 -7'0 520'1 ... ... 0
0 ... ... 0'1 0'0 0'1 11500 523'1 -7'0 530'1 ... ... 0
0 ... ... 0'1 0'0 0'1 11600 533'1 -7'0 540'1 ... ... 0
0 ... ... 0'1 0'0 0'1 11700 543'1 -7'0 550'1 ... ... 0
10 ... ... 0'1 0'0 0'1 11800 553'1 -7'0 560'1 ... ... 0
0 ... ... 0'1 0'0 0'1 11900 563'1 -7'0 570'1 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 573'1 -7'0 580'1 ... ... 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.