Markets - Grains

Underlying Price: 655'6
Expiration Date: 04/23/21

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
1 ... ... 455'5 25'4 481'1 1700 0'1 0'0 0'1 ... ... 0
0 ... ... 445'5 25'4 471'1 1800 0'1 0'0 0'1 ... ... 0
0 ... ... 435'5 25'4 461'1 1900 0'1 0'0 0'1 ... ... 0
0 ... ... 425'5 25'4 451'1 2000 0'1 0'0 0'1 ... ... 33
1 ... ... 415'5 25'4 441'1 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 405'5 25'4 431'1 2200 0'1 0'0 0'1 ... ... 1
0 ... ... 395'5 25'4 421'1 2300 0'1 0'0 0'1 ... ... 226
1 ... ... 385'5 25'4 411'1 2400 0'1 0'0 0'1 ... ... 53
0 ... ... 375'5 25'4 401'1 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 365'5 25'4 391'1 2600 0'1 0'0 0'1 ... ... 166
0 ... ... 355'5 25'4 381'1 2700 0'1 0'0 0'1 ... ... 388
8 ... ... 345'5 25'4 371'1 2800 0'1 0'0 0'1 ... ... 173
0 ... ... 335'5 25'4 361'1 2900 0'1 0'0 0'1 ... ... 110
624 356'0 351'4 325'5 25'4 351'1 3000 0'1 0'0 0'1 ... ... 1370
101 ... ... 315'5 25'4 341'1 3100 0'1 0'0 0'1 ... ... 1206
1 ... ... 305'5 25'4 331'1 3200 0'1 0'0 0'1 ... ... 1040
28 ... ... 295'5 25'4 321'1 3300 0'1 0'0 0'1 ... ... 1175
17 ... ... 285'5 25'4 311'1 3400 0'1 0'0 0'1 ... ... 981
469 ... ... 275'5 25'4 301'1 3500 0'1 0'0 0'1 ... ... 20055
249 ... ... 265'5 25'4 291'1 3600 0'1 0'0 0'1 ... ... 5003
456 ... ... 255'5 25'4 281'1 3700 0'1 0'0 0'1 ... ... 3551
1508 267'7 267'7 271'1 -3'2 267'7 3800 0'1 0'0 0'1 ... ... 13155
8 ... ... 240'5 25'4 266'1 3850 0'1 0'0 0'1 ... ... 51
586 256'4 256'4 261'1 -4'5 256'4 3900 0'1 0'0 0'1 ... ... 2206
12 ... ... 230'5 25'4 256'1 3950 0'1 0'0 0'1 ... ... 26
1477 249'0 249'0 251'1 -2'1 249'0 4000 0'1 0'0 0'1 ... ... 12635
7 ... ... 220'5 25'4 246'1 4050 0'1 0'0 0'1 ... ... 11
1341 237'5 237'5 241'1 -3'4 237'5 4100 0'1 0'0 0'1 ... ... 2917
99 ... ... 210'5 25'4 236'1 4150 0'1 0'0 0'1 ... ... 69
1703 235'0 235'0 205'5 25'4 231'1 4200 0'1 0'0 0'1 ... ... 9089
17 ... ... 200'5 25'4 226'1 4250 0'1 0'0 0'1 ... ... 198
5183 219'0 214'6 195'5 25'4 221'1 4300 0'1 0'0 0'1 ... ... 7268
11 ... ... 190'5 25'4 216'1 4350 0'1 0'0 0'1 ... ... 247
813 209'4 209'4 211'1 -1'5 209'4 4400 0'1 0'0 0'1 ... ... 2693
14 ... ... 180'5 25'4 206'1 4450 0'1 0'0 0'1 ... ... 145
2216 206'4 195'0 201'1 5'3 206'4 4500 0'1 0'0 0'1 ... ... 4473
4 ... ... 170'5 25'4 196'1 4550 0'1 0'0 0'1 ... ... 432
3071 187'4 187'4 191'1 -3'5 187'4 4600 0'1 0'0 0'1 ... ... 4763
13 ... ... 160'5 25'4 186'1 4650 0'1 0'0 0'1 ... ... 327
1374 185'0 185'0 155'5 25'4 181'1 4700 0'1 0'0 0'1 ... ... 2895
42 ... ... 150'5 25'4 176'1 4750 0'1 0'0 0'1 ... ... 858
3152 166'0 165'4 171'1 -5'5 165'4 4800 0'1 0'0 0'1 0'1 0'1 5289
99 ... ... 140'5 25'4 166'1 4850 0'1 0'0 0'1 ... ... 1984
2103 146'0 146'0 135'5 25'4 161'1 4900 0'1 0'0 0'1 ... ... 7024
19 ... ... 130'5 25'4 156'1 4950 0'1 0'0 0'1 ... ... 1872
5072 147'3 145'0 151'1 -4'2 146'7 5000 0'1 0'0 0'1 0'1 0'1 13485
59 ... ... 120'5 25'4 146'1 5050 0'1 0'0 0'1 0'1 0'1 2995
2872 133'0 118'4 115'5 25'4 141'1 5100 0'1 0'0 0'1 ... ... 6751
630 130'5 130'5 136'1 -5'4 130'5 5150 0'1 0'0 0'1 ... ... 1954
2481 125'5 125'5 131'1 -5'4 125'5 5200 0'1 0'0 0'1 ... ... 8748
248 ... ... 100'5 25'4 126'1 5250 0'1 0'0 0'1 ... ... 3044
6135 120'0 115'0 121'1 -1'5 119'4 5300 0'1 0'0 0'1 ... ... 6942
966 112'5 112'4 116'1 -3'5 112'4 5350 0'1 0'0 0'1 ... ... 2228
4691 117'0 106'2 111'1 5'7 117'0 5400 0'1 0'0 0'1 ... ... 9697
4004 102'0 100'0 106'1 -4'1 102'0 5450 0'1 0'0 0'1 ... ... 2606
12743 103'0 94'0 101'1 1'7 103'0 5500 0'1 0'0 0'1 0'1 0'1 6256
3917 93'2 92'2 96'1 -2'7 93'2 5550 0'1 0'0 0'1 ... ... 1970
8131 91'3 84'4 91'1 0'2 91'3 5600 0'1 0'0 0'1 0'1 0'1 3764
2584 85'1 80'4 86'1 -1'0 85'1 5650 0'1 0'0 0'1 ... ... 1256
7486 86'0 75'0 81'1 4'3 85'4 5700 0'1 0'0 0'1 ... ... 5315
4378 83'0 67'3 76'1 6'7 83'0 5750 0'1 0'0 0'1 0'1 0'1 1014
7604 76'5 60'5 71'1 4'7 76'0 5800 0'1 0'0 0'1 0'1 0'1 3120
4447 62'6 62'4 66'1 -3'5 62'4 5850 0'1 0'0 0'1 0'0 0'0 731
8409 64'5 50'0 61'1 3'2 64'3 5900 0'1 -0'1 0'2 0'1 0'0 3103
2353 53'1 45'2 56'1 -10'7 45'2 5950 0'1 -0'1 0'2 0'1 0'0 903
12195 55'2 38'4 51'1 4'1 55'2 6000 0'1 -0'3 0'4 0'3 0'0 2871
2796 45'1 36'7 46'1 -4'1 42'0 6050 0'1 0'0 0'1 0'1 0'1 720
5336 43'0 28'6 41'1 1'7 43'0 6100 0'0 -0'1 0'1 0'1 0'0 2034
1643 40'4 25'0 36'1 4'3 40'4 6150 0'1 0'0 0'1 0'1 0'1 471
4303 35'2 19'3 31'1 4'1 35'2 6200 0'0 -0'1 0'1 0'2 0'0 789
3405 31'0 14'1 26'3 4'5 31'0 6250 0'2 -0'1 0'3 0'7 0'2 964
3855 22'4 10'0 21'6 -0'6 21'0 6300 0'1 -0'5 0'6 1'5 0'1 646
770 16'6 7'0 17'3 -4'5 12'6 6350 0'1 -1'2 1'3 3'1 0'1 193
3072 15'0 5'0 13'4 0'1 13'5 6400 0'1 -2'3 2'4 4'3 0'1 866
1667 11'5 3'1 9'7 1'1 11'0 6450 0'2 -3'5 3'7 9'2 0'2 445
4034 8'3 1'7 7'1 -1'0 6'1 6500 1'0 -5'1 6'1 8'4 0'6 470
480 4'5 0'6 4'6 -1'6 3'0 6550 2'7 -5'7 8'6 6'0 2'4 86
1591 2'1 0'3 3'2 -2'0 1'2 6600 5'5 -6'5 12'2 5'5 5'0 59
347 1'0 0'2 2'1 -1'6 0'3 6650 16'1 -23'5 39'6 ... ... 41
702 0'5 0'1 1'2 -1'1 0'1 6700 14'5 -5'5 20'2 14'5 14'5 47
245 0'3 0'1 0'6 -0'5 0'1 6750 24'6 -24'7 49'5 ... ... 10
1021 0'2 0'1 0'4 -0'3 0'1 6800 29'4 -25'1 54'5 ... ... 20
127 0'6 0'1 0'1 0'1 0'2 6850 34'2 -25'3 59'5 42'6 42'6 39
489 0'1 0'1 0'1 0'0 0'1 6900 41'3 2'2 39'1 41'3 41'3 28
434 0'2 0'1 0'1 0'0 0'1 6950 44'1 -25'4 69'5 ... ... 16
4358 0'2 0'1 0'1 0'0 0'1 7000 49'1 -25'4 74'5 ... ... 26
162 0'1 0'1 0'1 0'0 0'1 7050 54'1 -25'4 79'5 ... ... 0
280 ... ... 0'1 0'0 0'1 7100 59'1 -25'4 84'5 54'7 54'7 27
0 ... ... 0'1 0'0 0'1 7150 64'1 -25'4 89'5 59'7 59'7 23
212 ... ... 0'1 0'0 0'1 7200 69'1 -25'4 94'5 64'7 64'7 59
0 ... ... 0'1 0'0 0'1 7250 74'1 -25'4 99'5 ... ... 0
427 ... ... 0'1 0'0 0'1 7300 79'1 -25'4 104'5 ... ... 26
0 ... ... 0'1 0'0 0'1 7350 84'1 -25'4 109'5 ... ... 0
370 ... ... 0'1 0'0 0'1 7400 89'1 -25'4 114'5 ... ... 11
0 ... ... 0'1 0'0 0'1 7450 94'1 -25'4 119'5 ... ... 0
1235 ... ... 0'1 0'0 0'1 7500 99'1 -25'4 124'5 ... ... 2
0 ... ... 0'1 0'0 0'1 7550 104'1 -25'4 129'5 ... ... 0
342 ... ... 0'1 0'0 0'1 7600 109'1 -25'4 134'5 ... ... 36
0 ... ... ... ... 0'1 7650 114'1 ... ... ... ... 0
184 ... ... 0'1 0'0 0'1 7700 119'1 -25'4 144'5 ... ... 26
0 ... ... ... ... 0'1 7750 124'1 ... ... ... ... 0
412 ... ... 0'1 0'0 0'1 7800 129'1 -25'4 154'5 ... ... 12
0 ... ... ... ... ... 7850 ... ... ... ... ... 0
331 ... ... 0'1 0'0 0'1 7900 139'1 -25'4 164'5 ... ... 39
0 ... ... ... ... ... 7950 ... ... ... ... ... 0
36 ... ... 0'1 0'0 0'1 8000 149'1 -25'4 174'5 ... ... 11
0 ... ... ... ... ... 8050 ... ... ... ... ... 0
96 ... ... 0'1 0'0 0'1 8100 159'1 -25'4 184'5 ... ... 8
118 ... ... 0'1 0'0 0'1 8200 169'1 -25'4 194'5 ... ... 0
61 ... ... 0'1 0'0 0'1 8300 179'1 -25'4 204'5 ... ... 17
46 ... ... 0'1 0'0 0'1 8400 189'1 -25'4 214'5 ... ... 8
108 ... ... 0'1 0'0 0'1 8500 199'1 -25'4 224'5 ... ... 2
3 ... ... 0'1 0'0 0'1 8600 209'1 -25'4 234'5 ... ... 67
54 ... ... 0'1 0'0 0'1 8700 219'1 -25'4 244'5 ... ... 32
51 ... ... 0'1 0'0 0'1 8800 229'1 -25'4 254'5 ... ... 19
170 ... ... 0'1 0'0 0'1 8900 239'1 -25'4 264'5 ... ... 12
132 ... ... 0'1 0'0 0'1 9000 249'1 -25'4 274'5 ... ... 6
130 ... ... 0'1 0'0 0'1 9100 259'1 -25'4 284'5 ... ... 6
255 ... ... 0'1 0'0 0'1 9200 269'1 -25'4 294'5 ... ... 25
40 ... ... 0'1 0'0 0'1 9300 279'1 -25'4 304'5 ... ... 9
57 ... ... 0'1 0'0 0'1 9400 289'1 -25'4 314'5 ... ... 12
49 ... ... 0'1 0'0 0'1 9500 299'1 -25'4 324'5 ... ... 0
0 ... ... ... ... ... 9600 ... ... ... ... ... 0
0 ... ... ... ... ... 9700 ... ... ... ... ... 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.