Markets - Grains

Underlying Price: 489'0
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 ... ... 293'2 5'6 299'0 1900 0'1 0'0 0'1 ... ... 0
0 ... ... 283'2 5'6 289'0 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 273'2 5'6 279'0 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 263'2 5'6 269'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 253'2 5'6 259'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 243'2 5'6 249'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 233'3 5'5 239'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 223'3 5'6 229'1 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 213'3 5'6 219'1 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 203'4 5'6 209'2 2800 0'2 0'0 0'2 ... ... 0
0 ... ... 193'5 5'5 199'2 2900 0'3 0'0 0'3 ... ... 0
0 ... ... 183'6 5'5 189'3 3000 0'4 -0'1 0'5 ... ... 0
0 ... ... 174'0 5'5 179'5 3100 0'5 -0'2 0'7 ... ... 112
0 ... ... 164'2 5'5 169'7 3200 0'7 -0'2 1'1 ... ... 110
0 ... ... 154'6 5'3 160'1 3300 1'1 -0'3 1'4 ... ... 0
0 ... ... 145'2 5'2 150'4 3400 1'5 -0'3 2'0 ... ... 87
0 ... ... 135'7 5'2 141'1 3500 2'1 -0'5 2'6 ... ... 5
0 ... ... 126'6 5'1 131'7 3600 3'0 -0'5 3'5 ... ... 581
0 ... ... 118'0 5'0 123'0 3700 4'1 -0'5 4'6 ... ... 256
6 ... ... 109'4 5'0 114'4 3800 5'5 -0'5 6'2 ... ... 82
36 ... ... 101'4 5'1 106'5 3900 7'5 -0'5 8'2 ... ... 162
361 ... ... 94'0 5'1 99'1 4000 10'2 -0'4 10'6 ... ... 2442
187 ... ... 87'0 5'1 92'1 4100 13'2 -0'4 13'6 ... ... 2120
176 ... ... 80'4 5'1 85'5 4200 16'5 -0'5 17'2 ... ... 2763
142 ... ... 74'4 4'7 79'3 4300 20'3 -1'0 21'3 ... ... 1844
92 ... ... 69'1 4'4 73'5 4400 24'5 -1'2 25'7 ... ... 137
455 ... ... 64'0 4'2 68'2 4500 29'2 -1'4 30'6 ... ... 129
56 ... ... 59'3 3'7 63'2 4600 34'2 -1'7 36'1 ... ... 382
86 ... ... 55'1 3'4 58'5 4700 39'5 -2'2 41'7 ... ... 43
68 ... ... 51'0 3'2 54'2 4800 45'2 -2'4 47'6 45'6 45'6 221
295 ... ... 47'2 3'0 50'2 4900 51'2 -2'6 54'0 ... ... 0
964 47'0 47'0 43'5 2'7 46'4 5000 57'4 -2'7 60'3 ... ... 0
1118 ... ... 40'3 2'5 43'0 5100 64'0 -3'1 67'1 ... ... 0
20 ... ... 37'2 2'4 39'6 5200 70'6 -3'2 74'0 ... ... 0
11 ... ... 34'3 2'2 36'5 5300 77'5 -3'4 81'1 ... ... 0
64 33'4 33'4 31'5 2'2 33'7 5400 84'7 -3'4 88'3 ... ... 0
189 ... ... 29'1 2'1 31'2 5500 92'2 -3'5 95'7 ... ... 1
49 28'6 28'6 26'7 1'7 28'6 5600 99'6 -3'7 103'5 ... ... 0
89 ... ... 24'6 1'7 26'5 5700 107'4 -4'0 111'4 ... ... 0
35 ... ... 22'6 1'6 24'4 5800 115'4 -4'0 119'4 ... ... 0
21 ... ... 21'0 1'5 22'5 5900 123'5 -4'1 127'6 ... ... 0
204 ... ... 19'3 1'5 21'0 6000 131'7 -4'1 136'0 ... ... 0
15 ... ... 17'6 1'5 19'3 6100 140'2 -4'2 144'4 ... ... 0
33 ... ... 16'3 1'4 17'7 6200 148'6 -4'3 153'1 ... ... 0
127 ... ... 15'1 1'2 16'3 6300 157'3 -4'3 161'6 ... ... 0
15 ... ... 13'7 1'1 15'0 6400 166'0 -4'4 170'4 ... ... 0
221 ... ... 12'6 1'0 13'6 6500 174'5 -4'6 179'3 ... ... 0
94 12'4 12'4 11'6 0'6 12'4 6600 183'4 -4'7 188'3 ... ... 0
10 ... ... 10'6 0'5 11'3 6700 192'3 -5'0 197'3 ... ... 0
0 ... ... 9'7 0'4 10'3 6800 201'3 -5'1 206'4 ... ... 0
0 ... ... 9'1 0'3 9'4 6900 210'3 -5'3 215'6 ... ... 0
0 ... ... 8'3 0'2 8'5 7000 219'4 -5'4 225'0 ... ... 0
0 ... ... 7'5 0'2 7'7 7100 228'6 -5'4 234'2 ... ... 0
0 ... ... 7'0 0'1 7'1 7200 238'0 -5'6 243'6 ... ... 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.