Markets - Grains

Underlying Price: 632'2
Expiration Date: 06/25/21

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
8 451'6 451'6 426'5 25'4 452'1 1800 0'1 0'0 0'1 ... ... 0
8 441'6 441'6 416'5 25'4 442'1 1900 0'1 0'0 0'1 ... ... 0
12 431'6 431'6 406'5 25'4 432'1 2000 0'1 0'0 0'1 ... ... 265
12 421'6 421'6 396'5 25'4 422'1 2100 0'1 0'0 0'1 ... ... 0
11 411'6 411'6 386'5 25'4 412'1 2200 0'1 0'0 0'1 ... ... 0
8 401'6 401'6 376'5 25'4 402'1 2300 0'1 0'0 0'1 ... ... 6
8 391'6 391'6 366'5 25'4 392'1 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 356'5 25'4 382'1 2500 0'1 0'0 0'1 ... ... 15
0 ... ... 346'5 25'4 372'1 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 336'5 25'4 362'1 2700 0'1 0'0 0'1 ... ... 507
0 ... ... 326'5 25'4 352'1 2800 0'1 0'0 0'1 ... ... 39
0 ... ... 316'5 25'4 342'1 2900 0'1 0'0 0'1 ... ... 125
57 ... ... 306'5 25'4 332'1 3000 0'1 0'0 0'1 ... ... 4177
16 ... ... 296'5 25'4 322'1 3100 0'1 0'0 0'1 ... ... 2752
199 ... ... 286'5 25'4 312'1 3200 0'1 0'0 0'1 ... ... 1537
16 ... ... 276'5 25'4 302'1 3300 0'1 0'0 0'1 ... ... 3936
151 ... ... 266'5 25'4 292'1 3400 0'1 0'0 0'1 ... ... 2732
974 ... ... 256'5 25'4 282'1 3500 0'1 0'0 0'1 ... ... 4155
1487 ... ... 246'5 25'4 272'1 3600 0'0 -0'1 0'1 0'0 0'0 3324
1719 ... ... 236'5 25'4 262'1 3700 0'0 -0'1 0'1 0'0 0'0 2946
1496 253'0 249'7 252'1 -0'1 252'0 3800 0'0 -0'1 0'1 0'0 0'0 43305
2344 242'5 242'3 242'1 0'2 242'3 3900 0'1 0'0 0'1 0'1 0'1 4282
0 ... ... 211'5 25'4 237'1 3950 0'1 0'0 0'1 0'1 0'1 10
7854 234'0 228'4 206'5 25'4 232'1 4000 0'2 0'1 0'1 0'2 0'2 27077
8 229'0 229'0 201'5 25'4 227'1 4050 0'1 -0'1 0'2 ... ... 514
4633 222'6 222'1 222'1 0'4 222'5 4100 0'1 0'0 0'1 0'1 0'1 7479
8 216'7 216'7 191'6 25'3 217'1 4150 0'1 -0'1 0'2 ... ... 123
3561 211'1 207'0 212'1 -1'0 211'1 4200 0'3 0'2 0'1 0'3 0'3 2693
0 ... ... 181'6 25'4 207'2 4250 0'2 -0'1 0'3 ... ... 40
5792 198'0 198'0 202'3 -4'3 198'0 4300 0'3 -0'1 0'4 ... ... 6044
8 199'2 199'2 172'0 25'4 197'4 4350 0'3 -0'1 0'4 0'3 0'3 315
3655 193'0 193'0 167'1 25'3 192'4 4400 0'4 -0'1 0'5 0'5 0'4 1818
9 ... ... 162'1 25'3 187'4 4450 0'4 -0'1 0'5 ... ... 144
4435 180'0 180'0 182'4 -2'4 180'0 4500 0'4 0'0 0'4 0'4 0'4 4917
2 ... ... 152'2 25'3 177'5 4550 0'5 0'0 0'5 0'5 0'5 237
3471 172'5 169'0 172'6 -0'1 172'5 4600 0'6 -0'1 0'7 0'7 0'6 4571
8 ... ... 142'5 25'2 167'7 4650 0'7 -0'2 1'1 1'1 1'1 371
2819 163'4 157'3 163'0 -2'0 161'0 4700 1'0 0'0 1'0 1'0 0'7 4509
18 ... ... 132'7 25'2 158'1 4750 1'1 0'0 1'1 1'1 1'1 409
4603 148'3 130'0 128'1 25'2 153'3 4800 1'3 0'0 1'3 1'3 1'3 7734
3 ... ... 123'3 25'1 148'4 4850 1'5 0'1 1'4 1'5 1'5 745
5319 139'6 139'6 143'6 -4'0 139'6 4900 1'6 0'0 1'6 1'6 1'4 12559
18 ... ... 114'0 25'0 139'0 4950 1'6 -0'2 2'0 2'0 1'6 713
9616 135'0 127'2 134'2 0'6 135'0 5000 2'1 -0'1 2'2 2'1 1'7 10265
25 ... ... 104'6 24'7 129'5 5050 2'5 0'0 2'5 2'5 2'5 599
3694 124'2 113'0 125'0 -0'6 124'2 5100 2'6 -0'2 3'0 3'0 2'4 5253
89 ... ... 95'7 24'4 120'3 5150 3'1 -0'2 3'3 3'2 3'1 700
6709 115'0 110'3 115'6 -3'6 112'0 5200 3'6 0'0 3'6 4'4 3'2 6631
518 ... ... 87'2 24'0 111'2 5250 4'1 -0'1 4'2 5'0 4'1 1255
14368 106'1 100'5 106'7 -0'6 106'1 5300 4'5 -0'2 4'7 5'1 4'5 6893
1202 ... ... 79'1 23'4 102'5 5350 5'4 -0'1 5'5 5'6 5'0 630
10307 94'0 93'0 98'3 -4'3 94'0 5400 6'2 -0'1 6'3 7'0 5'5 6124
2225 90'0 89'4 94'2 -4'6 89'4 5450 7'0 -0'2 7'2 7'3 6'4 1336
15250 90'1 84'4 90'2 -0'1 90'1 5500 8'1 -0'1 8'2 8'4 7'3 8299
173 ... ... 64'2 22'1 86'3 5550 9'2 -0'1 9'3 9'2 8'4 840
12012 83'4 75'1 82'4 -2'2 80'2 5600 10'2 -0'2 10'4 11'7 9'5 4157
571 77'1 73'2 78'6 -1'5 77'1 5650 11'6 0'0 11'6 12'1 10'7 983
6779 74'0 67'3 75'1 -1'1 74'0 5700 12'6 -0'3 13'1 14'0 12'6 4783
860 71'1 54'1 51'4 20'2 71'6 5750 14'6 0'0 14'6 16'3 14'3 832
5856 68'5 60'4 68'3 0'2 68'5 5800 16'4 0'1 16'3 17'5 15'2 2283
488 66'0 51'2 46'0 19'0 65'0 5850 18'2 0'2 18'0 18'4 17'7 431
4075 60'1 56'7 61'7 -1'6 60'1 5900 19'4 -0'3 19'7 22'1 19'4 4065
1996 58'0 54'7 58'7 -0'7 58'0 5950 21'4 -0'3 21'7 22'7 21'4 201
27705 55'3 49'4 56'1 -0'6 55'3 6000 23'6 -0'3 24'1 26'0 23'1 4322
481 41'0 39'3 36'3 17'0 53'3 6050 26'3 -8'4 34'7 28'0 26'1 293
6048 50'0 45'7 50'6 -0'6 50'0 6100 27'3 -1'3 28'6 32'0 27'3 547
868 51'0 35'2 32'1 16'0 48'1 6150 31'0 -0'1 31'1 31'6 30'7 449
6665 44'0 40'2 45'6 -1'7 43'7 6200 34'0 0'2 33'6 36'4 33'6 410
1399 42'5 39'4 43'4 -0'7 42'5 6250 36'4 0'0 36'4 37'6 36'4 106
8293 41'2 35'5 41'2 -0'4 40'6 6300 39'4 0'2 39'2 41'2 37'4 269
1169 36'2 35'6 39'0 -2'6 36'2 6350 43'2 1'2 42'0 43'2 43'2 28
5314 36'0 33'0 36'7 -0'7 36'0 6400 45'0 0'1 44'7 47'0 45'0 163
345 32'0 32'0 35'0 -3'0 32'0 6450 47'5 -0'3 48'0 50'5 47'5 16
9844 33'0 27'7 33'2 -0'2 33'0 6500 51'2 -12'7 64'1 58'2 58'2 226
190 30'4 28'6 31'5 -1'1 30'4 6550 54'3 -0'2 54'5 54'3 54'3 13
5622 30'4 26'1 30'0 -0'6 29'2 6600 58'0 -13'5 71'5 60'1 60'1 68
264 27'3 26'3 28'4 -1'1 27'3 6650 64'2 2'6 61'4 64'2 64'2 2
2505 26'0 21'6 27'0 -1'6 25'2 6700 65'0 -14'3 79'3 67'2 67'2 32
263 24'0 22'7 25'5 -1'5 24'0 6750 68'5 -14'5 83'2 ... ... 5
2751 24'2 21'0 24'2 -2'2 22'0 6800 72'2 -15'1 87'3 ... ... 7
122 22'0 19'4 23'0 -1'0 22'0 6850 76'0 -15'4 91'4 ... ... 0
848 20'0 19'0 21'6 -1'7 19'7 6900 79'6 -15'7 95'5 ... ... 5
153 18'1 17'2 20'4 -3'1 17'3 6950 83'4 -16'3 99'7 ... ... 1
6632 19'4 15'2 19'3 -0'5 18'6 7000 87'3 -16'6 104'1 101'0 90'1 66
219 17'0 16'0 18'2 -2'2 16'0 7050 91'2 -17'2 108'4 106'3 106'3 2
444 16'0 14'6 17'2 -1'3 15'7 7100 95'2 -17'4 112'6 ... ... 4
153 14'3 13'6 16'2 -1'7 14'3 7150 99'2 -18'0 117'2 115'1 115'1 1
665 14'4 13'0 15'3 -0'7 14'4 7200 103'3 -18'2 121'5 ... ... 8
102 12'6 11'5 14'4 -2'1 12'3 7250 107'4 -18'5 126'1 ... ... 0
749 13'0 11'3 13'5 -0'5 13'0 7300 114'1 2'4 111'5 114'1 114'1 11
0 12'0 10'7 12'7 -0'7 12'0 7350 115'7 -19'3 135'2 ... ... 0
451 10'4 9'6 12'1 -1'5 10'4 7400 120'1 -19'6 139'7 ... ... 4
0 10'4 9'6 11'4 -1'0 10'4 7450 124'4 ... ... ... ... 0
3318 10'4 9'0 10'6 -0'2 10'4 7500 128'6 -20'3 149'1 ... ... 15
1 9'4 8'5 10'2 -0'6 9'4 7550 133'2 ... ... ... ... 0
655 8'3 8'0 9'5 -1'4 8'1 7600 137'5 -20'7 158'4 ... ... 5
0 8'3 7'4 7'5 0'6 8'3 7650 ... ... ... ... ... 0
381 8'2 7'1 8'5 -0'6 7'7 7700 146'5 -21'3 168'0 ... ... 100
0 7'4 7'0 7'0 0'4 7'4 7750 ... ... ... ... ... 0
202 6'6 6'3 7'6 -1'0 6'6 7800 155'6 -21'6 177'4 ... ... 8
0 6'5 6'2 6'2 0'3 6'5 7850 ... ... ... ... ... 0
245 6'0 5'6 7'0 -1'1 5'7 7900 165'0 -22'1 187'1 ... ... 81
4755 6'0 5'1 6'2 -0'3 5'7 8000 174'2 -22'4 196'6 ... ... 104
384 5'2 4'5 5'5 -0'3 5'2 8100 183'5 -22'7 206'4 ... ... 40
283 4'6 4'2 5'1 -0'3 4'6 8200 193'1 -23'1 216'2 ... ... 27
119 4'4 3'6 4'5 -0'3 4'2 8300 202'5 -23'3 226'0 ... ... 22
177 3'7 3'4 4'2 -0'3 3'7 8400 212'2 -23'4 235'6 ... ... 22
217 3'4 3'1 3'7 -0'5 3'2 8500 221'7 -23'6 245'5 ... ... 0
38 3'0 3'0 3'4 -0'4 3'0 8600 231'4 -24'0 255'4 ... ... 20
109 2'6 2'0 1'7 1'3 3'2 8700 241'2 -24'0 265'2 ... ... 10
66 ... ... 1'6 1'2 3'0 8800 251'0 -24'1 275'1 ... ... 0
232 2'2 2'2 2'6 -0'4 2'2 8900 260'6 -24'3 285'1 ... ... 17
2697 2'2 2'0 2'4 -0'4 2'0 9000 270'4 -24'4 295'0 ... ... 9
134 2'0 1'7 2'2 -0'2 2'0 9100 280'2 -24'5 304'7 ... ... 29
309 1'7 1'6 2'1 -0'2 1'7 9200 290'1 -24'5 314'6 ... ... 10
183 1'6 1'5 2'0 -0'2 1'6 9300 300'0 -24'6 324'6 ... ... 0
131 1'5 1'4 1'7 -0'3 1'4 9400 309'7 -24'6 334'5 ... ... 1
665 1'4 1'2 1'6 -0'2 1'4 9500 319'6 -24'7 344'5 ... ... 12

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.