Markets - Grains

Underlying Price: 658'0
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 ... ... 481'1 4'3 485'4 1700 0'1 0'0 0'1 ... ... 0
0 ... ... 471'1 4'3 475'4 1800 0'1 0'0 0'1 ... ... 0
0 ... ... 461'1 4'3 465'4 1900 0'1 0'0 0'1 ... ... 0
0 ... ... 451'1 4'3 455'4 2000 0'1 0'0 0'1 ... ... 33
1 ... ... 441'1 4'3 445'4 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 431'1 4'3 435'4 2200 0'1 0'0 0'1 ... ... 1
0 ... ... 421'1 4'3 425'4 2300 0'1 0'0 0'1 ... ... 226
1 ... ... 411'1 4'3 415'4 2400 0'1 0'0 0'1 ... ... 53
0 ... ... 401'1 4'3 405'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 391'1 4'3 395'4 2600 0'1 0'0 0'1 ... ... 166
0 ... ... 381'1 4'3 385'4 2700 0'1 0'0 0'1 ... ... 388
8 ... ... 371'1 4'3 375'4 2800 0'1 0'0 0'1 ... ... 173
0 ... ... 361'1 4'3 365'4 2900 0'1 0'0 0'1 ... ... 110
624 ... ... 351'1 4'3 355'4 3000 0'1 0'0 0'1 ... ... 1370
101 ... ... 341'1 4'3 345'4 3100 0'1 0'0 0'1 ... ... 1206
1 ... ... 331'1 4'3 335'4 3200 0'1 0'0 0'1 ... ... 1040
28 ... ... 321'1 4'3 325'4 3300 0'1 0'0 0'1 ... ... 1175
17 311'2 311'2 311'1 4'3 315'4 3400 0'1 0'0 0'1 ... ... 981
469 ... ... 301'1 4'3 305'4 3500 0'1 0'0 0'1 ... ... 20055
249 ... ... 291'1 4'3 295'4 3600 0'1 0'0 0'1 ... ... 5003
456 ... ... 281'1 4'3 285'4 3700 0'1 0'0 0'1 ... ... 3551
1508 267'7 267'7 271'1 4'3 275'4 3800 0'1 0'0 0'1 ... ... 13155
8 ... ... 266'1 4'3 270'4 3850 0'1 0'0 0'1 ... ... 51
586 256'4 256'4 261'1 4'3 265'4 3900 0'1 0'0 0'1 ... ... 2206
12 ... ... 256'1 4'3 260'4 3950 0'1 0'0 0'1 ... ... 26
1477 249'0 249'0 251'1 4'3 255'4 4000 0'1 0'0 0'1 ... ... 12635
7 ... ... 246'1 4'3 250'4 4050 0'1 0'0 0'1 ... ... 11
1341 245'6 237'5 241'1 4'3 245'4 4100 0'1 0'0 0'1 ... ... 2917
99 ... ... 236'1 4'3 240'4 4150 0'1 0'0 0'1 ... ... 69
1703 ... ... 231'1 4'3 235'4 4200 0'1 0'0 0'1 ... ... 9089
17 ... ... 226'1 4'3 230'4 4250 0'1 0'0 0'1 ... ... 198
5183 221'2 221'0 221'1 4'3 225'4 4300 0'1 0'0 0'1 ... ... 7268
11 ... ... 216'1 4'3 220'4 4350 0'1 0'0 0'1 ... ... 247
813 209'4 209'4 211'1 4'3 215'4 4400 0'1 0'0 0'1 ... ... 2693
14 ... ... 206'1 4'3 210'4 4450 0'1 0'0 0'1 ... ... 145
2216 206'4 195'0 201'1 4'3 205'4 4500 0'1 0'0 0'1 ... ... 4473
4 ... ... 196'1 4'3 200'4 4550 0'1 0'0 0'1 ... ... 432
3071 187'4 187'4 191'1 4'3 195'4 4600 0'1 0'0 0'1 ... ... 4763
13 ... ... 186'1 4'3 190'4 4650 0'1 0'0 0'1 ... ... 327
1374 181'0 181'0 181'1 4'3 185'4 4700 0'1 0'0 0'1 ... ... 2895
42 ... ... 176'1 4'3 180'4 4750 0'1 0'0 0'1 ... ... 858
3152 166'0 165'4 171'1 4'3 175'4 4800 0'1 0'0 0'1 0'1 0'1 5289
99 ... ... 166'1 4'3 170'4 4850 0'1 0'0 0'1 ... ... 1984
2103 ... ... 161'1 4'3 165'4 4900 0'1 0'0 0'1 ... ... 7024
19 ... ... 156'1 4'3 160'4 4950 0'1 0'0 0'1 ... ... 1872
5072 153'5 145'0 151'1 4'3 155'4 5000 0'1 0'0 0'1 0'1 0'1 13485
59 ... ... 146'1 4'3 150'4 5050 0'1 0'0 0'1 0'1 0'1 2995
2872 145'4 145'4 141'1 4'3 145'4 5100 0'1 0'0 0'1 ... ... 6751
630 138'5 130'5 136'1 4'3 140'4 5150 0'1 0'0 0'1 ... ... 1954
2481 133'5 125'5 131'1 4'3 135'4 5200 0'1 0'0 0'1 ... ... 8748
248 ... ... 126'1 4'3 130'4 5250 0'1 0'0 0'1 ... ... 3044
6135 123'4 115'0 121'1 4'3 125'4 5300 0'1 0'0 0'1 ... ... 6942
966 112'5 112'4 116'1 4'3 120'4 5350 0'1 0'0 0'1 ... ... 2228
4691 117'0 106'2 111'1 4'3 115'4 5400 0'1 0'0 0'1 ... ... 9697
4004 102'0 100'0 106'1 4'3 110'4 5450 0'1 0'0 0'1 ... ... 2606
12743 106'5 94'0 101'1 4'3 105'4 5500 0'1 0'0 0'1 0'1 0'1 6256
3917 93'2 92'2 96'1 4'3 100'4 5550 0'1 0'0 0'1 ... ... 1970
8131 93'6 84'4 91'1 4'3 95'4 5600 0'1 0'0 0'1 0'1 0'1 3764
2584 85'1 80'4 86'1 4'3 90'4 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 4'3 80'4 5750 0'1 0'0 0'1 0'1 0'1 1014
7604 76'5 60'5 71'1 4'3 75'4 5800 0'1 0'0 0'1 0'1 0'1 3120
4447 70'0 62'4 66'1 4'3 70'4 5850 0'1 0'0 0'1 0'0 0'0 731
8409 65'2 50'0 61'1 4'3 65'4 5900 0'1 -0'1 0'2 0'1 0'0 3103
2353 53'1 45'2 56'1 4'3 60'4 5950 0'1 -0'1 0'2 0'1 0'0 903
12195 56'0 38'4 51'1 4'3 55'4 6000 0'1 -0'3 0'4 0'3 0'0 2871
2796 45'1 36'7 46'1 4'3 50'4 6050 0'1 0'0 0'1 0'1 0'1 720
5336 44'6 28'6 41'1 4'3 45'4 6100 0'0 -0'1 0'1 0'1 0'0 2034
1643 41'4 25'0 36'1 5'3 41'4 6150 0'1 0'0 0'1 0'1 0'1 471
4303 35'2 19'3 31'1 4'3 35'4 6200 0'0 -0'1 0'1 0'2 0'0 789
3405 31'0 14'1 26'3 4'1 30'4 6250 0'2 -0'1 0'3 0'7 0'2 964
3855 22'4 10'0 21'6 3'6 25'4 6300 0'1 -0'5 0'6 1'5 0'1 646
770 16'6 7'0 17'3 3'1 20'4 6350 0'1 -1'2 1'3 3'1 0'1 193
3072 15'6 5'0 13'4 2'0 15'4 6400 0'1 -2'3 2'4 4'3 0'1 866
1667 11'5 3'1 9'7 1'1 11'0 6450 0'1 -3'6 3'7 9'2 0'1 445
4034 8'3 1'7 7'1 0'7 8'0 6500 0'1 -6'0 6'1 8'4 0'1 470
480 4'5 0'5 4'6 -1'6 3'0 6550 0'1 -8'5 8'6 6'0 0'1 86
1591 2'1 0'1 3'2 -3'1 0'1 6600 4'4 -7'6 12'2 7'4 5'0 59
347 1'0 0'2 2'1 -1'6 0'3 6650 9'4 -6'5 16'1 ... ... 41
702 0'5 0'1 1'2 -1'1 0'1 6700 14'4 -5'6 20'2 14'5 14'5 47
245 0'3 0'1 0'6 -0'5 0'1 6750 19'4 -5'2 24'6 ... ... 10
1021 0'2 0'1 0'4 -0'3 0'1 6800 24'4 -5'0 29'4 ... ... 20
127 0'6 0'1 0'1 0'1 0'2 6850 29'4 -4'6 34'2 ... ... 39
489 0'1 0'1 0'1 0'0 0'1 6900 34'4 -4'5 39'1 41'3 41'3 28
434 0'2 0'1 0'1 0'0 0'1 6950 39'4 -4'5 44'1 ... ... 16
4358 0'2 0'1 0'1 0'0 0'1 7000 44'4 -4'5 49'1 ... ... 26
162 0'1 0'1 0'1 0'0 0'1 7050 49'4 -4'5 54'1 ... ... 0
280 ... ... 0'1 0'0 0'1 7100 54'4 -4'5 59'1 ... ... 27
0 ... ... 0'1 0'0 0'1 7150 59'4 -4'5 64'1 ... ... 23
212 ... ... 0'1 0'0 0'1 7200 64'4 -4'5 69'1 ... ... 59
0 ... ... 0'1 0'0 0'1 7250 69'4 -4'5 74'1 ... ... 0
427 ... ... 0'1 0'0 0'1 7300 74'4 -4'5 79'1 ... ... 26
0 ... ... 0'1 0'0 0'1 7350 79'4 -4'5 84'1 ... ... 0
370 ... ... 0'1 0'0 0'1 7400 84'4 -4'5 89'1 ... ... 11
0 ... ... 0'1 0'0 0'1 7450 89'4 -4'5 94'1 ... ... 0
1235 ... ... 0'1 0'0 0'1 7500 94'4 -4'5 99'1 ... ... 2
0 ... ... 0'1 0'0 0'1 7550 99'4 -4'5 104'1 ... ... 0
342 ... ... 0'1 0'0 0'1 7600 104'4 -4'5 109'1 ... ... 36
0 ... ... ... ... 0'1 7650 109'4 -4'5 114'1 ... ... 0
184 ... ... 0'1 0'0 0'1 7700 114'4 -4'5 119'1 ... ... 26
0 ... ... ... ... 0'1 7750 119'4 -4'5 124'1 ... ... 0
412 ... ... 0'1 0'0 0'1 7800 124'4 -4'5 129'1 ... ... 12
0 ... ... ... ... ... 7850 129'4 ... ... ... ... 0
331 ... ... 0'1 0'0 0'1 7900 134'4 -4'5 139'1 ... ... 39
0 ... ... ... ... ... 7950 139'4 ... ... ... ... 0
36 ... ... 0'1 0'0 0'1 8000 144'4 -4'5 149'1 ... ... 11
0 ... ... ... ... ... 8050 149'4 ... ... ... ... 0
96 ... ... 0'1 0'0 0'1 8100 154'4 -4'5 159'1 ... ... 8
118 ... ... 0'1 0'0 0'1 8200 164'4 -4'5 169'1 ... ... 0
61 ... ... 0'1 0'0 0'1 8300 174'4 -4'5 179'1 ... ... 17
46 ... ... 0'1 0'0 0'1 8400 184'4 -4'5 189'1 ... ... 8
108 ... ... 0'1 0'0 0'1 8500 194'4 -4'5 199'1 ... ... 2
3 ... ... 0'1 0'0 0'1 8600 204'4 -4'5 209'1 ... ... 67
54 ... ... 0'1 0'0 0'1 8700 214'4 -4'5 219'1 ... ... 32
51 ... ... 0'1 0'0 0'1 8800 224'4 -4'5 229'1 ... ... 19
170 ... ... 0'1 0'0 0'1 8900 234'4 -4'5 239'1 ... ... 12
132 ... ... 0'1 0'0 0'1 9000 244'4 -4'5 249'1 ... ... 6
130 ... ... 0'1 0'0 0'1 9100 254'4 -4'5 259'1 ... ... 6
255 ... ... 0'1 0'0 0'1 9200 264'4 -4'5 269'1 ... ... 25
40 ... ... 0'1 0'0 0'1 9300 274'4 -4'5 279'1 ... ... 9
57 ... ... 0'1 0'0 0'1 9400 284'4 -4'5 289'1 ... ... 12
49 ... ... 0'1 0'0 0'1 9500 294'4 -4'5 299'1 ... ... 0
0 ... ... ... ... ... 9600 304'4 ... ... ... ... 0
0 ... ... ... ... ... 9700 314'4 ... ... ... ... 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.