Markets - Grains

Underlying Price: 620'0
Expiration Date: 08/26/22

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 395'0 4'6 399'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 385'0 4'6 389'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 375'0 4'6 379'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 365'0 4'6 369'6 2500 0'1 0'0 0'1 ... ... 0
1 ... ... 355'0 4'6 359'6 2600 0'1 0'0 0'1 ... ... 4
0 ... ... 345'0 4'6 349'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 335'0 4'6 339'6 2800 0'1 0'0 0'1 ... ... 38
0 ... ... 325'0 4'6 329'6 2900 0'1 0'0 0'1 ... ... 30
0 ... ... 315'0 4'6 319'6 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 305'0 4'6 309'6 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 295'0 4'6 299'6 3200 0'1 0'0 0'1 ... ... 0
3 ... ... 285'0 4'6 289'6 3300 0'1 0'0 0'1 ... ... 850
0 ... ... 275'0 4'6 279'6 3400 0'1 0'0 0'1 ... ... 87
1 ... ... 265'0 4'6 269'6 3500 0'1 0'0 0'1 ... ... 78
0 ... ... 255'0 4'6 259'6 3600 0'1 0'0 0'1 ... ... 51
0 ... ... 245'0 4'7 249'7 3700 0'1 0'0 0'1 ... ... 22
1 ... ... 235'0 4'7 239'7 3800 0'1 0'0 0'1 ... ... 30
0 ... ... 225'1 4'6 229'7 3900 0'1 0'0 0'1 ... ... 178
2 ... ... 215'1 4'6 219'7 4000 0'1 0'0 0'1 ... ... 1467
10 ... ... 205'1 4'6 209'7 4100 0'1 0'0 0'1 ... ... 638
2 ... ... 195'1 4'6 199'7 4200 0'1 0'0 0'1 ... ... 482
0 ... ... 190'1 4'6 194'7 4250 0'1 0'0 0'1 ... ... 0
4 ... ... 185'1 4'6 189'7 4300 0'1 0'0 0'1 ... ... 694
0 ... ... 180'1 4'6 184'7 4350 0'1 0'0 0'1 ... ... 0
7 ... ... 175'1 4'6 179'7 4400 0'1 0'0 0'1 ... ... 570
1 ... ... 170'1 4'6 174'7 4450 0'1 0'0 0'1 ... ... 0
6 ... ... 165'1 4'6 169'7 4500 0'1 0'0 0'1 ... ... 1312
3 ... ... 160'1 4'6 164'7 4550 0'1 0'0 0'1 ... ... 2
40 ... ... 155'1 4'6 159'7 4600 0'1 0'0 0'1 ... ... 848
3 ... ... 150'1 4'6 154'7 4650 0'1 0'0 0'1 ... ... 10
21 ... ... 145'1 4'6 149'7 4700 0'1 0'0 0'1 ... ... 563
5 ... ... 140'1 4'6 144'7 4750 0'1 0'0 0'1 ... ... 771
1 ... ... 135'1 4'6 139'7 4800 0'1 0'0 0'1 ... ... 2439
12 ... ... 130'1 4'6 134'7 4850 0'1 0'0 0'1 ... ... 399
81 ... ... 125'1 4'6 129'7 4900 0'1 0'0 0'1 ... ... 1797
22 ... ... 120'1 4'6 124'7 4950 0'1 0'0 0'1 ... ... 154
183 ... ... 115'1 4'6 119'7 5000 0'1 0'0 0'1 ... ... 9377
16 ... ... 110'1 4'6 114'7 5050 0'1 0'0 0'1 ... ... 296
147 ... ... 105'1 4'6 109'7 5100 0'1 0'0 0'1 ... ... 1922
7 ... ... 100'1 4'6 104'7 5150 0'1 0'0 0'1 ... ... 466
1420 ... ... 95'1 4'6 99'7 5200 0'1 0'0 0'1 ... ... 4696
29 ... ... 90'1 4'6 94'7 5250 0'1 0'0 0'1 ... ... 2835
384 ... ... 85'1 4'6 89'7 5300 0'1 0'0 0'1 ... ... 3244
15 ... ... 80'1 4'6 84'7 5350 0'1 0'0 0'1 0'2 0'1 1285
766 ... ... 75'1 4'6 79'7 5400 0'1 0'0 0'1 ... ... 2253
384 ... ... 70'1 4'6 74'7 5450 0'1 -0'1 0'2 ... ... 1384
1468 ... ... 65'2 4'5 69'7 5500 0'1 -0'1 0'2 0'2 0'1 6854
16 ... ... 60'2 4'6 65'0 5550 0'2 -0'1 0'3 ... ... 1713
1591 ... ... 55'3 4'6 60'1 5600 0'3 0'0 0'3 ... ... 4711
239 46'5 46'5 50'4 4'6 55'2 5650 0'4 0'0 0'4 0'5 0'4 2301
1291 46'4 43'3 45'5 4'6 50'3 5700 0'4 -0'1 0'5 0'4 0'4 3532
927 49'1 45'1 40'7 4'5 45'4 5750 0'6 0'0 0'6 0'6 0'4 3542
2712 39'0 39'0 40'6 -1'6 39'0 5800 1'0 0'0 1'0 1'0 1'0 5061
754 34'6 34'6 36'1 -1'3 34'6 5850 1'2 -0'1 1'3 1'3 1'2 1435
1585 34'3 22'7 27'4 4'2 31'6 5900 1'7 -0'1 2'0 1'7 1'7 3931
677 30'6 21'5 23'4 4'1 27'5 5950 2'7 -0'5 3'4 5'1 2'5 2540
10807 26'2 15'0 19'6 3'7 23'5 6000 3'7 0'0 3'7 3'7 3'4 10628
1301 22'0 18'6 16'5 3'4 20'1 6050 5'0 -0'3 5'3 5'5 5'0 688
2826 19'1 9'7 13'5 3'2 16'7 6100 7'2 0'1 7'1 7'2 6'2 4103
1960 15'1 7'7 11'1 2'7 14'0 6150 8'7 -0'3 9'2 8'7 8'7 1096
7008 12'1 11'7 11'4 0'5 12'1 6200 13'0 1'2 11'6 13'0 10'6 6034
3521 9'0 8'3 9'2 -0'2 9'0 6250 14'4 -2'5 17'1 15'1 14'5 1406
5999 7'0 7'0 7'4 -0'4 7'0 6300 15'5 -2'1 17'6 16'2 15'5 3013
1216 5'3 5'3 6'0 -0'5 5'3 6350 21'2 -3'1 24'3 28'5 21'1 547
4073 4'3 4'3 4'6 -0'3 4'3 6400 24'4 -0'4 25'0 24'4 24'4 2471
1491 4'4 3'4 3'6 -0'2 3'4 6450 29'0 -3'6 32'6 37'7 26'1 218
10758 3'4 2'4 3'0 -0'4 2'4 6500 32'6 -0'4 33'2 34'5 32'6 4827
726 2'4 2'1 2'4 -0'3 2'1 6550 37'6 -4'0 41'6 46'0 35'6 215
6383 2'3 1'7 2'0 -0'1 1'7 6600 42'6 0'4 42'2 42'6 42'6 3227
1849 1'5 1'5 1'2 0'3 1'5 6650 46'7 -4'3 51'2 48'3 44'2 1001
5477 1'2 1'0 1'2 -0'1 1'1 6700 51'4 -4'4 56'0 60'7 48'1 2839
3513 1'3 1'3 1'1 0'2 1'3 6750 56'3 -4'4 60'7 60'7 57'5 427
5538 0'6 0'6 1'0 -0'2 0'6 6800 61'7 0'5 61'2 61'7 61'0 3189
1378 1'0 0'5 0'5 0'2 0'7 6850 66'1 -4'4 70'5 64'7 63'7 368
3765 0'6 0'6 0'6 0'0 0'6 6900 71'0 -4'5 75'5 ... ... 1505
1232 ... ... 0'4 0'1 0'5 6950 75'7 -4'5 80'4 ... ... 831
17746 0'5 0'5 0'5 0'0 0'5 7000 80'7 -4'5 85'4 90'1 78'0 4410
1108 0'4 0'4 0'4 0'0 0'4 7050 85'6 -4'6 90'4 95'3 95'3 565
1674 0'4 0'4 0'4 0'0 0'4 7100 90'6 -4'5 95'3 ... ... 641
1274 ... ... 0'3 0'1 0'4 7150 95'6 -4'5 100'3 ... ... 160
6348 ... ... 0'3 0'0 0'3 7200 100'5 -4'6 105'3 ... ... 2365
4770 ... ... 0'2 0'1 0'3 7250 105'5 -4'5 110'2 ... ... 1218
4062 0'4 0'4 0'3 0'1 0'4 7300 110'5 -4'5 115'2 ... ... 1543
1068 0'2 0'2 0'2 0'0 0'2 7350 115'4 -4'6 120'2 ... ... 215
3296 0'2 0'2 0'2 0'0 0'2 7400 120'4 -4'6 125'2 ... ... 1412
1226 0'2 0'2 0'2 0'0 0'2 7450 125'4 -4'5 130'1 ... ... 262
14088 0'1 0'1 0'2 0'0 0'2 7500 130'4 -4'5 135'1 ... ... 2329
939 ... ... 0'1 0'1 0'2 7550 135'4 -4'5 140'1 ... ... 127
2882 ... ... 0'1 0'1 0'2 7600 140'4 -4'5 145'1 ... ... 1579
279 ... ... 0'1 0'1 0'2 7650 145'4 -4'5 150'1 ... ... 53
5834 0'2 0'2 0'1 0'1 0'2 7700 150'4 -4'5 155'1 ... ... 1103
551 0'1 0'1 0'1 0'1 0'2 7750 155'4 -4'5 160'1 ... ... 25
4640 0'1 0'1 0'1 0'1 0'2 7800 160'4 -4'5 165'1 ... ... 570
593 0'1 0'1 0'1 0'0 0'1 7850 165'3 -4'6 170'1 ... ... 10
2352 ... ... 0'1 0'0 0'1 7900 170'3 -4'6 175'1 ... ... 30
319 ... ... 0'1 0'0 0'1 7950 175'3 -4'6 180'1 ... ... 35
14902 0'1 0'1 0'1 0'0 0'1 8000 180'3 -4'6 185'1 ... ... 581
351 0'1 0'1 0'1 0'0 0'1 8050 185'3 -4'6 190'1 195'1 193'5 12
1429 ... ... 0'1 0'0 0'1 8100 190'3 -4'6 195'1 200'1 198'5 31
592 ... ... 0'1 0'0 0'1 8150 195'3 -4'6 200'1 ... ... 10
2768 ... ... 0'1 0'0 0'1 8200 200'3 -4'6 205'1 ... ... 14
437 ... ... 0'1 0'0 0'1 8250 205'3 -4'6 210'1 ... ... 9
4973 ... ... 0'1 0'0 0'1 8300 210'3 -4'6 215'1 ... ... 18
793 0'1 0'1 0'1 0'0 0'1 8350 215'3 -4'6 220'1 ... ... 1
3522 ... ... 0'1 0'0 0'1 8400 220'3 -4'6 225'1 ... ... 500
318 ... ... 0'1 0'0 0'1 8450 225'3 -4'5 230'0 ... ... 1
7416 ... ... 0'1 0'0 0'1 8500 230'3 -4'5 235'0 ... ... 351
711 ... ... 0'1 0'0 0'1 8550 235'3 -4'5 240'0 ... ... 0
2414 ... ... 0'1 0'0 0'1 8600 240'3 -4'5 245'0 ... ... 2
1611 ... ... 0'1 0'0 0'1 8650 245'3 -4'5 250'0 ... ... 1
1054 ... ... 0'1 0'0 0'1 8700 250'3 -4'5 255'0 ... ... 11
769 ... ... 0'1 0'0 0'1 8750 255'3 -4'5 260'0 ... ... 26
1033 ... ... 0'1 0'0 0'1 8800 260'2 -4'6 265'0 ... ... 5
216 ... ... 0'1 0'0 0'1 8850 265'2 -4'6 270'0 ... ... 1
1893 ... ... 0'1 0'0 0'1 8900 270'2 -4'6 275'0 ... ... 91
234 ... ... 0'1 0'0 0'1 8950 275'2 -4'6 280'0 ... ... 1
19327 ... ... 0'1 0'0 0'1 9000 280'2 -4'6 285'0 ... ... 40
168 ... ... 0'1 0'0 0'1 9050 285'2 -4'6 290'0 ... ... 17
402 ... ... 0'1 0'0 0'1 9100 290'2 -4'6 295'0 ... ... 11
88 ... ... 0'1 0'0 0'1 9150 295'2 -4'6 300'0 ... ... 18
1942 ... ... 0'1 0'0 0'1 9200 300'2 -4'6 305'0 ... ... 9
147 ... ... 0'1 0'0 0'1 9250 305'2 -4'6 310'0 ... ... 6
475 ... ... 0'1 0'0 0'1 9300 310'2 -4'6 315'0 ... ... 9
55 ... ... 0'1 0'0 0'1 9350 315'2 -4'6 320'0 ... ... 6
692 ... ... 0'1 0'0 0'1 9400 320'2 -4'6 325'0 ... ... 3
7844 ... ... 0'1 0'0 0'1 9500 330'2 -4'6 335'0 ... ... 24
969 ... ... 0'1 0'0 0'1 9600 340'2 -4'6 345'0 ... ... 4
809 ... ... 0'1 0'0 0'1 9700 350'2 -4'6 355'0 ... ... 3
611 ... ... 0'1 0'0 0'1 9800 360'2 -4'6 365'0 ... ... 5
236 ... ... 0'1 0'0 0'1 9900 370'2 -4'6 375'0 ... ... 20
9069 ... ... 0'1 0'0 0'1 10000 380'2 -4'6 385'0 ... ... 33
117 ... ... 0'1 0'0 0'1 10100 390'2 -4'6 395'0 ... ... 17
731 ... ... 0'1 0'0 0'1 10200 400'2 -4'6 405'0 ... ... 16
249 ... ... 0'1 0'0 0'1 10300 410'2 -4'6 415'0 ... ... 1
204 ... ... 0'1 0'0 0'1 10400 420'2 -4'6 425'0 ... ... 10
2604 ... ... 0'1 0'0 0'1 10500 430'2 -4'6 435'0 ... ... 34
420 ... ... 0'1 0'0 0'1 10600 440'2 -4'6 445'0 ... ... 10
517 ... ... 0'1 0'0 0'1 10700 450'2 -4'6 455'0 ... ... 10
563 ... ... 0'1 0'0 0'1 10800 460'2 -4'6 465'0 ... ... 1
328 ... ... 0'1 0'0 0'1 10900 470'2 -4'6 475'0 ... ... 7
4315 ... ... 0'1 0'0 0'1 11000 480'2 -4'6 485'0 ... ... 14
17 ... ... 0'1 0'0 0'1 11100 490'2 -4'6 495'0 ... ... 1
291 ... ... 0'1 0'0 0'1 11200 500'2 -4'6 505'0 ... ... 0
233 ... ... 0'1 0'0 0'1 11300 510'2 -4'6 515'0 ... ... 0
235 ... ... 0'1 0'0 0'1 11400 520'2 -4'6 525'0 ... ... 0
34 ... ... 0'1 0'0 0'1 11500 530'2 -4'6 535'0 ... ... 0
753 ... ... 0'1 0'0 0'1 11600 540'2 -4'6 545'0 ... ... 1
42 ... ... 0'1 0'0 0'1 11700 550'2 -4'6 555'0 ... ... 0
29 ... ... 0'1 0'0 0'1 11800 560'2 -4'6 565'0 ... ... 0
806 ... ... 0'1 0'0 0'1 11900 570'2 -4'6 575'0 ... ... 0
896 ... ... 0'1 0'0 0'1 12000 580'2 -4'6 585'0 ... ... 3
32 ... ... 0'1 0'0 0'1 12100 590'2 -4'6 595'0 ... ... 0
187 ... ... 0'1 0'0 0'1 12200 600'2 -4'6 605'0 ... ... 3
187 ... ... 0'1 0'0 0'1 12300 610'2 -4'6 615'0 ... ... 0
17 ... ... 0'1 0'0 0'1 12400 620'2 -4'6 625'0 ... ... 0
368 ... ... 0'1 0'0 0'1 12500 630'2 -4'6 635'0 ... ... 0
15 ... ... 0'1 0'0 0'1 12600 640'2 -4'6 645'0 ... ... 0
149 ... ... 0'1 0'0 0'1 12700 650'2 -4'6 655'0 ... ... 0
21 ... ... 0'1 0'0 0'1 12800 660'2 -4'6 665'0 ... ... 0
89 ... ... 0'1 0'0 0'1 12900 670'2 -4'6 675'0 ... ... 0
23 ... ... 0'1 0'0 0'1 13000 680'2 -4'6 685'0 ... ... 0
13 ... ... 0'1 0'0 0'1 13100 690'2 -4'6 695'0 ... ... 0
55 ... ... 0'1 0'0 0'1 13200 700'2 -4'6 705'0 ... ... 0
4 ... ... 0'1 0'0 0'1 13300 710'2 -4'6 715'0 ... ... 0
0 ... ... 0'1 0'0 0'1 13400 720'2 -4'6 725'0 ... ... 0
16 ... ... 0'1 0'0 0'1 13500 730'2 -4'6 735'0 ... ... 0
2 ... ... 0'1 0'0 0'1 13600 740'2 -4'6 745'0 ... ... 0
0 ... ... 0'1 0'0 0'1 13700 750'2 -4'6 755'0 ... ... 0
42 ... ... 0'1 0'0 0'1 13800 760'2 -4'6 765'0 ... ... 0
14 ... ... 0'1 0'0 0'1 13900 770'2 -4'6 775'0 ... ... 0
412 ... ... 0'1 0'0 0'1 14000 780'2 -4'6 785'0 ... ... 0
205 ... ... 0'1 0'0 0'1 14100 790'2 -4'6 795'0 ... ... 0
101 ... ... 0'1 0'0 0'1 14200 800'2 -4'6 805'0 ... ... 0
926 ... ... 0'1 0'0 0'1 14300 810'2 -4'6 815'0 ... ... 0
15 ... ... 0'1 0'0 0'1 14400 820'2 -4'6 825'0 ... ... 0
180 ... ... 0'1 0'0 0'1 14500 830'2 -4'6 835'0 ... ... 0
260 ... ... 0'1 0'0 0'1 14600 840'2 -4'6 845'0 ... ... 0
225 ... ... 0'1 0'0 0'1 14700 850'2 -4'6 855'0 ... ... 0
439 ... ... 0'1 0'0 0'1 14800 860'2 -4'6 865'0 ... ... 0
364 ... ... 0'1 0'0 0'1 14900 870'2 -4'6 875'0 ... ... 0
541 ... ... 0'1 0'0 0'1 15000 880'2 -4'6 885'0 ... ... 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.