Markets - Grains

Underlying Price: 1369'4
Expiration Date: 01/22/21

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 605'7 -16'2 589'5 7800 0'1 0'0 0'1 ... ... 1
0 ... ... 595'7 -16'2 579'5 7900 0'1 0'0 0'1 ... ... 0
1 ... ... 585'7 -16'2 569'5 8000 0'1 0'0 0'1 ... ... 0
0 ... ... 575'7 -16'2 559'5 8100 0'1 0'0 0'1 ... ... 86
0 ... ... 565'7 -16'2 549'5 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 555'7 -16'2 539'5 8300 0'1 0'0 0'1 ... ... 0
0 ... ... 545'7 -16'2 529'5 8400 0'1 0'0 0'1 ... ... 23
0 ... ... 535'7 -16'2 519'5 8500 0'1 0'0 0'1 ... ... 50
5 ... ... 525'7 -16'2 509'5 8600 0'1 0'0 0'1 ... ... 25
0 ... ... 515'7 -16'2 499'5 8700 0'1 0'0 0'1 ... ... 25
0 ... ... 505'7 -16'2 489'5 8800 0'1 0'0 0'1 ... ... 99
0 ... ... 495'7 -16'2 479'5 8900 0'1 0'0 0'1 ... ... 2
0 ... ... 485'7 -16'2 469'5 9000 0'1 0'0 0'1 ... ... 51
0 ... ... 475'7 -16'2 459'5 9100 0'1 0'0 0'1 ... ... 258
2 ... ... 465'7 -16'2 449'5 9200 0'1 0'0 0'1 ... ... 79
20 ... ... 455'7 -16'2 439'5 9300 0'1 0'0 0'1 ... ... 213
7 ... ... 445'7 -16'2 429'5 9400 0'1 0'0 0'1 ... ... 117
3 ... ... 435'7 -16'2 419'5 9500 0'1 0'0 0'1 ... ... 143
11 ... ... 425'7 -16'2 409'5 9600 0'1 0'0 0'1 ... ... 484
23 ... ... 415'7 -16'2 399'5 9700 0'1 0'0 0'1 ... ... 149
4 ... ... 405'7 -16'2 389'5 9800 0'1 0'0 0'1 ... ... 173
5 ... ... 395'7 -16'2 379'5 9900 0'1 0'0 0'1 ... ... 140
11 ... ... 385'7 -16'2 369'5 10000 0'1 0'0 0'1 ... ... 1173
5 ... ... 375'7 -16'2 359'5 10100 0'1 0'0 0'1 ... ... 396
73 351'0 351'0 365'7 -16'2 349'5 10200 0'1 0'0 0'1 ... ... 449
32 ... ... 355'7 -16'2 339'5 10300 0'1 0'0 0'1 ... ... 531
140 ... ... 345'7 -16'2 329'5 10400 0'1 0'0 0'1 ... ... 380
143 ... ... 335'7 -16'2 319'5 10500 0'1 0'0 0'1 ... ... 1817
453 ... ... 325'7 -16'2 309'5 10600 0'1 0'0 0'1 ... ... 1747
98 ... ... 315'7 -16'2 299'5 10700 0'1 0'0 0'1 ... ... 1136
109 ... ... 305'7 -16'2 289'5 10800 0'1 0'0 0'1 ... ... 2585
54 ... ... 295'7 -16'2 279'5 10900 0'1 0'0 0'1 ... ... 1040
644 ... ... 285'7 -16'2 269'5 11000 0'1 0'0 0'1 ... ... 2096
50 ... ... 275'7 -16'2 259'5 11100 0'1 0'0 0'1 ... ... 1017
435 ... ... 265'7 -16'2 249'5 11200 0'1 0'0 0'1 ... ... 962
173 ... ... 255'7 -16'2 239'5 11300 0'1 0'0 0'1 ... ... 1224
636 ... ... 245'7 -16'2 229'5 11400 0'1 0'0 0'1 ... ... 2541
372 202'0 202'0 235'7 -16'2 219'5 11500 0'1 0'0 0'1 ... ... 2375
935 ... ... 225'7 -16'2 209'5 11600 0'1 0'0 0'1 ... ... 1596
717 ... ... 215'7 -16'2 199'5 11700 0'1 0'0 0'1 ... ... 2853
1107 ... ... 205'7 -16'2 189'5 11800 0'1 0'0 0'1 ... ... 3441
374 ... ... 195'7 -16'2 179'5 11900 0'1 0'0 0'1 ... ... 968
3547 166'1 153'4 185'7 -16'2 169'5 12000 0'1 0'0 0'1 ... ... 4265
683 156'1 145'1 175'7 -16'2 159'5 12100 0'1 0'0 0'1 ... ... 1473
2679 157'5 138'2 165'7 -16'2 149'5 12200 0'1 0'0 0'1 ... ... 2593
1606 146'3 146'3 155'7 -16'2 139'5 12300 0'1 0'0 0'1 ... ... 1502
1639 133'1 113'0 145'7 -16'2 129'5 12400 0'1 0'0 0'1 0'1 0'1 1660
1610 121'0 116'4 135'7 -16'2 119'5 12500 0'1 0'0 0'1 0'1 0'1 8649
1675 117'2 101'1 125'7 -16'2 109'5 12600 0'1 0'0 0'1 0'2 0'0 4283
2631 106'3 97'6 115'7 -16'2 99'5 12700 0'1 0'0 0'1 0'1 0'1 2940
2907 97'4 73'6 105'7 -16'1 89'6 12800 0'2 0'1 0'1 0'4 0'1 2007
1163 75'6 73'0 95'7 -16'1 79'6 12900 0'2 0'1 0'1 0'6 0'2 1075
2906 79'2 65'3 86'0 -16'1 69'7 13000 0'3 0'1 0'2 1'0 0'2 2814
935 70'5 50'0 76'1 -16'1 60'0 13100 0'4 0'1 0'3 1'4 0'3 1394
3231 ... ... 66'2 -15'7 50'3 13200 0'7 0'3 0'4 2'5 0'4 3270
902 39'3 28'6 56'5 -15'6 40'7 13300 1'3 0'4 0'7 4'3 0'6 1551
2399 36'2 21'4 47'1 -15'2 31'7 13400 2'3 1'0 1'3 6'1 1'2 1982
2189 27'4 14'2 38'1 -14'6 23'3 13500 3'7 1'4 2'3 11'4 2'1 2336
3541 24'0 9'5 30'1 -13'7 16'2 13600 6'6 2'3 4'3 17'3 4'3 2267
2709 15'6 6'0 22'6 -12'1 10'5 13700 11'1 4'1 7'0 23'7 6'3 2409
2061 13'2 3'7 16'5 -10'1 6'4 13800 17'0 6'1 10'7 29'0 11'0 2783
1386 7'2 3'0 11'6 -8'1 3'5 13900 24'1 8'1 16'0 40'0 15'4 866
3094 7'0 1'4 8'0 -6'0 2'0 14000 32'4 10'2 22'2 50'0 23'4 1605
623 2'3 0'7 5'3 -4'2 1'1 14100 41'5 12'0 29'5 57'7 32'7 607
1774 2'1 0'4 3'4 -2'6 0'6 14200 51'2 13'4 37'6 68'4 48'0 884
1058 1'4 0'2 2'2 -1'6 0'4 14300 61'0 14'4 46'4 63'5 53'6 263
2284 1'2 0'2 1'3 -1'0 0'3 14400 70'7 15'2 55'5 90'0 70'0 91
1630 0'4 0'2 0'7 -0'4 0'3 14500 80'7 15'6 65'1 96'6 70'2 216
1199 0'4 0'2 0'4 -0'1 0'3 14600 90'7 16'1 74'6 93'3 81'3 14
1188 0'3 0'1 0'2 0'0 0'2 14700 100'6 16'2 84'4 117'7 98'4 10
926 0'2 0'1 0'1 0'0 0'1 14800 110'5 16'2 94'3 117'6 111'2 13
432 0'1 0'1 0'1 0'0 0'1 14900 120'5 16'2 104'3 125'4 116'3 15
1731 0'1 0'1 0'1 0'0 0'1 15000 130'5 16'2 114'3 133'1 121'5 62
392 0'1 0'1 0'1 0'0 0'1 15100 140'5 16'2 124'3 147'5 133'1 4
755 0'1 0'1 0'1 0'0 0'1 15200 150'5 16'2 134'3 157'0 148'5 6
553 ... ... 0'1 0'0 0'1 15300 160'5 16'2 144'3 157'3 157'3 11
653 ... ... 0'1 0'0 0'1 15400 170'5 16'2 154'3 178'2 167'5 14
401 0'1 0'1 0'1 0'0 0'1 15500 180'5 16'2 164'3 172'7 172'7 5
131 ... ... 0'1 0'0 0'1 15600 190'5 16'2 174'3 185'2 183'1 4
90 ... ... 0'1 0'0 0'1 15700 200'5 16'2 184'3 ... ... 15
259 ... ... 0'1 0'0 0'1 15800 210'5 16'2 194'3 ... ... 20
24 ... ... 0'1 0'0 0'1 15900 220'5 16'2 204'3 ... ... 8
185 ... ... 0'1 0'0 0'1 16000 230'5 16'2 214'3 ... ... 14
16 ... ... 0'1 0'0 0'1 16100 240'5 16'2 224'3 ... ... 7
30 ... ... 0'1 0'0 0'1 16200 250'5 16'2 234'3 ... ... 24
17 ... ... 0'1 0'0 0'1 16300 260'5 16'2 244'3 ... ... 7
0 ... ... 0'1 0'0 0'1 16400 270'5 16'2 254'3 ... ... 2
0 ... ... 0'1 0'0 0'1 16500 280'5 16'2 264'3 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 290'5 16'2 274'3 ... ... 3
6 ... ... 0'1 0'0 0'1 16700 300'5 16'2 284'3 ... ... 1
20 ... ... 0'1 0'0 0'1 16800 310'5 16'2 294'3 ... ... 4
50 ... ... 0'1 0'0 0'1 16900 320'5 16'2 304'3 ... ... 15
25 ... ... 0'1 0'0 0'1 17000 330'5 16'2 314'3 ... ... 0
0 ... ... 0'1 0'0 0'1 17100 340'5 16'2 324'3 ... ... 0
0 ... ... 0'1 0'0 0'1 17200 350'5 16'2 334'3 ... ... 0
0 ... ... 0'1 0'0 0'1 17300 360'5 16'2 344'3 ... ... 0
0 ... ... 0'1 0'0 0'1 17400 370'5 16'2 354'3 ... ... 0
0 ... ... 0'1 0'0 0'1 17500 380'5 16'2 364'3 ... ... 0
0 ... ... 0'1 0'0 0'1 17600 390'5 16'2 374'3 ... ... 0
0 ... ... 0'1 0'0 0'1 17700 400'5 16'2 384'3 ... ... 0
0 ... ... 0'1 0'0 0'1 17800 410'5 16'2 394'3 ... ... 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.