Markets - Grains

Underlying Price: 585'2
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 ... ... 362'2 3'0 365'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 352'2 3'0 355'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 342'2 3'0 345'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 332'2 3'0 335'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 322'2 3'0 325'2 2600 0'1 0'0 0'1 ... ... 4
0 ... ... 312'2 3'0 315'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 302'2 3'0 305'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 292'2 3'0 295'2 2900 0'1 0'0 0'1 ... ... 30
0 ... ... 282'2 3'0 285'2 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 272'2 3'0 275'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 262'2 3'0 265'2 3200 0'2 0'0 0'2 ... ... 0
0 ... ... 252'2 3'0 255'2 3300 0'2 0'0 0'2 ... ... 0
0 ... ... 242'3 3'0 245'3 3400 0'2 0'0 0'2 ... ... 0
0 ... ... 232'3 3'0 235'3 3500 0'3 0'0 0'3 ... ... 2
0 ... ... 222'4 3'0 225'4 3600 0'4 0'0 0'4 ... ... 1
0 ... ... 212'5 3'0 215'5 3700 0'5 0'0 0'5 ... ... 10
0 ... ... 202'6 3'0 205'6 3800 0'6 0'0 0'6 ... ... 0
0 ... ... 192'7 3'0 195'7 3900 0'7 0'0 0'7 ... ... 28
8 ... ... 183'1 3'0 186'1 4000 1'1 0'0 1'1 1'0 1'0 2035
10 ... ... 173'3 3'0 176'3 4100 1'3 0'0 1'3 ... ... 470
0 ... ... 163'6 3'0 166'6 4200 1'6 0'0 1'6 ... ... 167
4 ... ... 154'2 3'0 157'2 4300 2'2 0'0 2'2 ... ... 200
21 ... ... 144'7 3'0 147'7 4400 2'7 0'0 2'7 ... ... 245
36 ... ... 135'6 3'0 138'6 4500 3'6 0'0 3'6 ... ... 942
49 ... ... 126'7 3'0 129'7 4600 4'7 0'0 4'7 ... ... 658
0 ... ... 118'2 3'1 121'3 4700 6'2 0'1 6'1 ... ... 348
18 ... ... 110'0 3'1 113'1 4800 8'0 0'1 7'7 ... ... 830
82 ... ... 102'0 3'2 105'2 4900 10'1 0'1 10'0 ... ... 854
236 ... ... 94'4 3'1 97'5 5000 12'5 0'2 12'3 12'4 12'1 2475
828 ... ... 87'4 3'0 90'4 5100 15'4 0'1 15'3 ... ... 3540
1550 ... ... 80'7 3'0 83'7 5200 18'6 0'0 18'6 18'6 18'4 3136
381 ... ... 74'6 3'0 77'6 5300 22'4 -0'1 22'5 ... ... 1727
790 ... ... 69'0 3'0 72'0 5400 26'6 0'0 26'6 27'3 26'4 664
2244 ... ... 63'5 3'0 66'5 5500 31'4 0'0 31'4 31'2 31'2 826
1510 ... ... 58'6 3'0 61'6 5600 36'4 0'0 36'4 ... ... 736
1252 ... ... 54'1 2'7 57'0 5700 41'7 0'0 41'7 ... ... 444
1234 ... ... 49'7 2'6 52'5 5800 47'3 -0'2 47'5 47'3 47'0 222
1075 ... ... 45'7 2'5 48'4 5900 53'2 -0'3 53'5 ... ... 9
3664 41'6 41'6 42'2 2'4 44'6 6000 59'4 -0'4 60'0 ... ... 9
683 ... ... 38'6 2'4 41'2 6100 65'7 -0'5 66'4 ... ... 0
529 ... ... 35'5 2'3 38'0 6200 72'5 -0'5 73'2 ... ... 0
1007 ... ... 32'5 2'3 35'0 6300 79'5 -0'5 80'2 ... ... 4
594 31'3 31'3 29'7 2'3 32'2 6400 86'7 -0'5 87'4 ... ... 5
1912 28'6 26'5 27'3 2'3 29'6 6500 94'3 -0'5 95'0 ... ... 0
1387 ... ... 25'0 2'3 27'3 6600 102'0 -0'5 102'5 ... ... 39
663 ... ... 22'7 2'3 25'2 6700 109'7 -0'5 110'4 ... ... 22
433 20'0 20'0 20'7 2'3 23'2 6800 117'6 -0'6 118'4 ... ... 30
573 19'5 19'5 19'1 2'2 21'3 6900 125'7 -0'6 126'5 ... ... 0
3561 19'2 16'3 17'4 2'1 19'5 7000 134'1 -0'7 135'0 ... ... 5
120 ... ... 16'0 2'0 18'0 7100 142'4 -1'0 143'4 ... ... 5
362 15'6 15'1 14'5 1'7 16'4 7200 151'0 -1'1 152'1 ... ... 0
301 ... ... 13'3 1'7 15'2 7300 159'6 -1'1 160'7 ... ... 5
221 ... ... 12'1 1'7 14'0 7400 168'4 -1'1 169'5 ... ... 0
1102 13'0 12'2 11'1 1'6 12'7 7500 177'3 -1'2 178'5 ... ... 0
99 10'0 9'5 10'2 1'5 11'7 7600 186'3 -1'3 187'6 ... ... 0
75 ... ... 9'3 1'4 10'7 7700 195'3 -1'4 196'7 ... ... 0
179 8'1 8'1 8'5 1'3 10'0 7800 204'3 -1'6 206'1 ... ... 0
243 ... ... 8'0 1'2 9'2 7900 213'5 -1'6 215'3 ... ... 0
2791 7'0 6'7 7'3 1'1 8'4 8000 222'7 -1'7 224'6 ... ... 10
1 ... ... 6'6 1'1 7'7 8100 232'2 -1'7 234'1 ... ... 0
65 7'1 7'1 6'2 1'1 7'3 8200 241'6 -1'7 243'5 ... ... 0
38 ... ... 5'6 1'1 6'7 8300 251'2 -1'7 253'1 ... ... 0
180 ... ... 5'3 0'7 6'2 8400 260'5 -2'0 262'5 ... ... 0
281 ... ... 4'7 0'7 5'6 8500 270'1 -2'1 272'2 ... ... 0
112 ... ... 4'5 0'5 5'2 8600 279'5 -2'2 281'7 ... ... 0
89 ... ... 4'2 0'5 4'7 8700 289'1 -2'4 291'5 ... ... 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.