Markets - Grains

Underlying Price: 522'6
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 ... ... 291'6 11'2 303'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 281'6 11'2 293'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 271'6 11'2 283'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 261'7 11'1 273'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 251'7 11'2 263'1 2600 0'1 -0'1 0'2 ... ... 4
0 ... ... 241'7 11'2 253'1 2700 0'2 0'0 0'2 ... ... 0
0 ... ... 232'0 11'1 243'1 2800 0'2 -0'1 0'3 ... ... 0
0 ... ... 222'0 11'2 233'2 2900 0'3 0'0 0'3 ... ... 30
0 ... ... 212'1 11'2 223'3 3000 0'3 -0'1 0'4 ... ... 0
0 ... ... 202'2 11'1 213'3 3100 0'4 0'0 0'4 ... ... 0
0 ... ... 192'2 11'2 203'4 3200 0'5 0'0 0'5 ... ... 0
0 ... ... 182'4 11'2 193'6 3300 0'6 0'0 0'6 ... ... 0
0 ... ... 172'5 11'2 183'7 3400 1'0 0'0 1'0 ... ... 0
0 ... ... 162'7 11'2 174'1 3500 1'2 0'0 1'2 ... ... 2
0 ... ... 153'2 11'2 164'4 3600 1'4 0'0 1'4 ... ... 0
0 ... ... 143'5 11'2 154'7 3700 2'0 0'0 2'0 ... ... 0
0 ... ... 134'2 11'1 145'3 3800 2'4 0'0 2'4 ... ... 0
0 ... ... 125'0 11'0 136'0 3900 3'1 -0'2 3'3 ... ... 20
8 ... ... 116'1 10'6 126'7 4000 4'0 -0'3 4'3 4'1 4'1 297
0 ... ... 107'3 10'5 118'0 4100 5'0 0'0 5'0 5'0 5'0 470
0 ... ... 99'1 10'2 109'3 4200 6'3 -1'0 7'3 ... ... 185
4 ... ... 91'1 10'0 101'1 4300 8'1 -1'3 9'4 ... ... 179
21 ... ... 83'5 9'5 93'2 4400 10'2 -1'6 12'0 ... ... 187
36 ... ... 76'5 9'1 85'6 4500 12'6 -2'1 14'7 ... ... 352
40 ... ... 70'1 8'5 78'6 4600 15'6 -2'5 18'3 ... ... 410
0 ... ... 64'0 8'1 72'1 4700 19'2 -3'0 22'2 ... ... 108
0 ... ... 58'3 7'6 66'1 4800 23'1 -3'4 26'5 ... ... 524
66 ... ... 53'1 7'3 60'4 4900 27'4 -3'7 31'3 ... ... 24
224 ... ... 48'3 7'0 55'3 5000 32'3 -4'2 36'5 32'3 32'3 411
867 ... ... 43'7 6'6 50'5 5100 37'5 -4'4 42'1 ... ... 85
1191 47'0 47'0 46'1 0'7 47'0 5200 43'1 -4'7 48'0 ... ... 226
276 ... ... 36'0 5'7 41'7 5300 48'7 -5'3 54'2 49'0 49'0 111
156 ... ... 32'4 5'4 38'0 5400 55'0 -5'6 60'6 ... ... 166
182 35'6 35'0 34'4 0'4 35'0 5500 61'4 -6'1 67'5 ... ... 0
90 31'6 31'6 26'5 4'5 31'2 5600 68'2 -6'4 74'6 ... ... 0
108 ... ... 24'0 4'3 28'3 5700 75'2 -7'0 82'2 ... ... 0
237 ... ... 21'5 4'0 25'5 5800 82'5 -7'2 89'7 ... ... 0
87 ... ... 19'4 3'6 23'2 5900 90'2 -7'4 97'6 ... ... 0
1025 21'0 21'0 21'1 -0'1 21'0 6000 98'0 -7'7 105'7 ... ... 0
98 ... ... 15'7 3'2 19'1 6100 106'0 -8'1 114'1 ... ... 0
53 ... ... 14'3 2'7 17'2 6200 114'2 -8'3 122'5 ... ... 0
25 ... ... 13'0 2'5 15'5 6300 122'5 -8'4 131'1 ... ... 0
107 ... ... 11'6 2'4 14'2 6400 131'1 -8'6 139'7 ... ... 0
307 13'1 13'0 12'7 0'1 13'0 6500 139'7 -8'7 148'6 ... ... 0
182 ... ... 9'5 2'1 11'6 6600 148'5 -9'1 157'6 ... ... 0
1 ... ... 8'6 1'7 10'5 6700 157'4 -9'3 166'7 ... ... 0
24 ... ... 7'7 1'6 9'5 6800 166'5 -9'4 176'1 ... ... 0
186 ... ... 7'1 1'5 8'6 6900 175'6 -9'5 185'3 ... ... 0
551 ... ... 6'4 1'4 8'0 7000 184'7 -9'7 194'6 ... ... 0
18 ... ... 6'0 1'2 7'2 7100 194'2 -9'7 204'1 ... ... 0
0 ... ... 5'4 1'1 6'5 7200 203'5 -10'0 213'5 ... ... 0
91 ... ... 5'0 1'1 6'1 7300 213'0 -10'1 223'1 ... ... 0
0 ... ... 4'5 1'0 5'5 7400 222'4 -10'2 232'6 ... ... 0
13 ... ... 4'2 0'7 5'1 7500 232'0 -10'3 242'3 ... ... 0
0 ... ... 3'7 0'7 4'6 7600 241'5 -10'3 252'0 ... ... 0
73 ... ... 3'5 0'6 4'3 7700 251'2 -10'4 261'6 ... ... 0
0 ... ... 3'3 0'5 4'0 7800 260'7 -10'5 271'4 ... ... 0
0 ... ... 3'1 0'5 3'6 7900 270'5 -10'5 281'2 ... ... 0
174 ... ... 2'7 0'5 3'4 8000 280'3 -10'5 291'0 ... ... 0
0 ... ... 2'5 0'5 3'2 8100 290'1 -10'5 300'6 ... ... 0
0 ... ... 2'4 0'4 3'0 8200 299'7 -10'6 310'5 ... ... 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.