Markets - Grains

Underlying Price: 1546'2
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
9 ... ... 1077'3 36'0 1113'3 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 1057'3 36'0 1093'3 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 1037'3 36'0 1073'3 4600 0'1 0'0 0'1 ... ... 0
0 ... ... 1017'3 36'0 1053'3 4800 0'1 0'0 0'1 ... ... 0
18 ... ... 997'3 36'0 1033'3 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 977'3 36'0 1013'3 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 957'3 36'0 993'3 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 937'3 36'0 973'3 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 917'3 36'0 953'3 5800 0'1 0'0 0'1 ... ... 0
18 ... ... 897'3 36'0 933'3 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 877'3 36'0 913'3 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 857'3 36'0 893'3 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 837'3 36'0 873'3 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 817'3 36'0 853'3 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 797'3 36'0 833'3 7000 0'1 0'0 0'1 ... ... 50
5 ... ... 777'3 36'0 813'3 7200 0'1 0'0 0'1 ... ... 50
0 ... ... 757'3 36'0 793'3 7400 0'1 0'0 0'1 ... ... 127
7 ... ... 737'3 36'0 773'3 7600 0'1 0'0 0'1 ... ... 95
4 ... ... 717'3 36'0 753'3 7800 0'1 0'0 0'1 ... ... 471
4 ... ... 697'3 36'0 733'3 8000 0'1 0'0 0'1 ... ... 534
0 ... ... 677'3 36'0 713'3 8200 0'1 0'0 0'1 ... ... 464
8 ... ... 657'3 36'0 693'3 8400 0'1 0'0 0'1 ... ... 566
205 ... ... 637'3 36'0 673'3 8600 0'1 0'0 0'1 ... ... 4373
133 ... ... 617'3 36'0 653'3 8800 0'1 0'0 0'1 ... ... 1025
771 ... ... 597'3 36'0 633'3 9000 0'1 0'0 0'1 ... ... 1253
208 ... ... 577'3 36'0 613'3 9200 0'1 0'0 0'1 ... ... 667
112 ... ... 557'3 36'0 593'3 9400 0'1 0'0 0'1 ... ... 1531
40 ... ... 537'3 36'0 573'3 9600 0'1 0'0 0'1 ... ... 3995
648 ... ... 517'3 36'0 553'3 9800 0'1 0'0 0'1 ... ... 910
8 ... ... 507'3 36'0 543'3 9900 0'1 0'0 0'1 ... ... 113
653 ... ... 497'3 36'0 533'3 10000 0'1 0'0 0'1 ... ... 2529
0 ... ... 487'3 36'0 523'3 10100 0'1 0'0 0'1 ... ... 131
271 ... ... 477'3 36'0 513'3 10200 0'1 0'0 0'1 ... ... 895
0 ... ... 467'3 36'0 503'3 10300 0'1 0'0 0'1 ... ... 19
2704 ... ... 457'3 36'0 493'3 10400 0'1 0'0 0'1 ... ... 1711
5 ... ... 447'3 36'0 483'3 10500 0'1 0'0 0'1 ... ... 975
769 476'0 459'4 437'3 36'0 473'3 10600 0'1 0'0 0'1 ... ... 1965
7 ... ... 427'3 36'0 463'3 10700 0'1 0'0 0'1 ... ... 841
521 ... ... 417'3 36'0 453'3 10800 0'1 0'0 0'1 ... ... 1475
0 ... ... 407'3 36'0 443'3 10900 0'1 0'0 0'1 ... ... 216
1072 425'1 425'1 397'3 36'0 433'3 11000 0'1 0'0 0'1 ... ... 1185
5 ... ... 387'3 36'0 423'3 11100 0'1 0'0 0'1 ... ... 115
1297 ... ... 377'3 36'0 413'3 11200 0'1 0'0 0'1 ... ... 1387
21 ... ... 367'3 36'0 403'3 11300 0'1 0'0 0'1 ... ... 217
1252 ... ... 357'3 36'0 393'3 11400 0'1 0'0 0'1 ... ... 2003
0 ... ... 347'3 36'0 383'3 11500 0'1 0'0 0'1 ... ... 383
1307 366'0 366'0 373'3 -7'3 366'0 11600 0'1 0'0 0'1 ... ... 1605
5 ... ... 327'3 36'0 363'3 11700 0'1 0'0 0'1 ... ... 315
706 ... ... 317'3 36'0 353'3 11800 0'1 0'0 0'1 ... ... 1605
13 ... ... 307'3 36'0 343'3 11900 0'1 0'0 0'1 ... ... 426
2024 333'3 333'3 333'3 0'0 333'3 12000 0'1 0'0 0'1 ... ... 6207
26 ... ... 287'3 36'0 323'3 12100 0'1 0'0 0'1 ... ... 360
2101 ... ... 277'3 36'0 313'3 12200 0'1 0'0 0'1 ... ... 3139
13 ... ... 267'3 36'0 303'3 12300 0'1 0'0 0'1 ... ... 654
1164 308'1 308'1 293'3 14'6 308'1 12400 0'1 0'0 0'1 ... ... 2319
8 ... ... 247'3 36'0 283'3 12500 0'1 0'0 0'1 ... ... 1120
937 272'7 272'5 273'3 -0'6 272'5 12600 0'1 0'0 0'1 0'1 0'1 3768
12 ... ... 227'3 36'0 263'3 12700 0'1 0'0 0'1 ... ... 620
2501 240'6 240'6 253'3 -12'5 240'6 12800 0'1 0'0 0'1 0'1 0'1 3214
25 ... ... 207'3 36'0 243'3 12900 0'1 0'0 0'1 0'1 0'1 587
2567 225'4 220'6 233'3 -12'5 220'6 13000 0'1 0'0 0'1 0'1 0'1 6240
46 ... ... 187'3 36'0 223'3 13100 0'1 0'0 0'1 ... ... 2005
2127 ... ... 177'3 36'0 213'3 13200 0'1 0'0 0'1 ... ... 4807
203 ... ... 167'3 36'0 203'3 13300 0'1 0'0 0'1 ... ... 1677
2473 189'0 189'0 193'3 -4'3 189'0 13400 0'1 0'0 0'1 ... ... 5262
567 179'0 179'0 183'3 -4'3 179'0 13500 0'1 0'0 0'1 0'1 0'1 3518
2154 184'3 171'0 173'3 11'0 184'3 13600 0'1 0'0 0'1 ... ... 5434
2169 159'0 151'2 163'3 -12'1 151'2 13700 0'0 -0'1 0'1 0'0 0'0 3980
4448 147'0 145'0 153'3 -7'3 146'0 13800 0'1 0'0 0'1 ... ... 8393
1396 143'3 143'3 143'3 0'0 143'3 13900 0'1 0'0 0'1 ... ... 1970
4306 142'0 123'0 133'3 8'5 142'0 14000 0'1 0'0 0'1 ... ... 9470
2281 131'6 118'0 123'3 8'3 131'6 14100 0'1 0'0 0'1 0'1 0'1 2844
4236 124'0 101'2 113'3 10'5 124'0 14200 0'1 0'0 0'1 0'1 0'1 7415
1607 95'2 94'7 103'3 -8'4 94'7 14300 0'1 0'0 0'1 0'1 0'0 3104
3232 106'0 80'1 93'3 8'5 102'0 14400 0'1 -0'1 0'2 0'3 0'1 2030
2077 76'0 75'4 83'3 -7'7 75'4 14500 0'0 -0'1 0'1 0'1 0'0 1183
2927 73'6 60'4 73'3 0'3 73'6 14600 0'1 -1'0 1'1 0'6 0'1 993
1795 71'0 58'7 63'3 7'5 71'0 14700 0'1 0'0 0'1 0'2 0'1 2235
2410 48'0 47'2 53'4 -5'4 48'0 14800 0'1 -0'1 0'2 0'2 0'1 1339
1211 54'5 32'1 43'7 10'6 54'5 14900 0'1 -0'4 0'5 0'4 0'1 1062
5166 48'6 25'0 34'4 11'0 45'4 15000 0'1 -1'1 1'2 3'5 0'1 1943
1298 35'4 15'0 25'6 9'6 35'4 15100 0'1 -2'3 2'4 4'1 0'1 421
2344 26'0 5'0 17'7 8'1 26'0 15200 0'2 -4'3 4'5 6'0 0'2 910
2167 15'6 1'4 11'4 2'0 13'4 15300 0'3 -7'7 8'2 11'3 0'3 853
1340 11'0 0'3 6'7 1'1 8'0 15400 1'6 -11'7 13'5 18'2 1'4 473
1796 4'2 0'2 3'7 -1'5 2'2 15500 6'6 -13'7 20'5 16'6 5'6 42
3847 1'6 0'1 2'0 -1'3 0'5 15600 28'6 -34'6 63'4 ... ... 39
612 0'1 0'1 1'1 -1'0 0'1 15700 37'7 -35'3 73'2 ... ... 29
1012 0'2 0'1 0'6 -0'5 0'1 15800 37'4 -10'0 47'4 37'4 37'4 12
476 0'3 0'3 0'4 -0'1 0'3 15900 57'2 -35'6 93'0 ... ... 65
7937 0'2 0'2 0'3 -0'1 0'2 16000 55'5 -11'4 67'1 70'4 55'5 83
654 0'3 0'1 0'2 0'0 0'2 16100 62'1 -14'7 77'0 62'1 62'1 4
593 0'2 0'1 0'1 0'1 0'2 16200 72'1 -14'7 87'0 72'1 72'1 80
474 0'2 0'1 0'1 0'0 0'1 16300 96'7 -36'0 132'7 ... ... 6
965 0'2 0'1 0'1 0'0 0'1 16400 106'7 -36'0 142'7 ... ... 86
721 0'1 0'1 0'1 0'0 0'1 16500 116'7 -36'0 152'7 138'1 138'1 3
1712 0'1 0'1 0'1 0'0 0'1 16600 126'7 -36'0 162'7 ... ... 2
476 0'1 0'1 0'1 0'0 0'1 16700 136'7 -36'0 172'7 ... ... 12
485 0'1 0'1 0'1 0'0 0'1 16800 146'7 -36'0 182'7 ... ... 1
1029 ... ... 0'1 0'0 0'1 16900 156'7 -36'0 192'7 ... ... 1
14787 0'1 0'1 0'1 0'0 0'1 17000 166'7 -36'0 202'7 ... ... 4
154 ... ... 0'1 0'0 0'1 17100 176'7 -36'0 212'7 ... ... 0
207 ... ... 0'1 0'0 0'1 17200 186'7 -36'0 222'7 ... ... 2
174 ... ... 0'1 0'0 0'1 17300 196'7 -36'0 232'7 ... ... 1
710 ... ... 0'1 0'0 0'1 17400 206'7 -36'0 242'7 ... ... 4
185 ... ... 0'1 0'0 0'1 17500 216'7 -36'0 252'7 ... ... 1
343 ... ... 0'1 0'0 0'1 17600 226'7 -36'0 262'7 ... ... 8
24 ... ... 0'1 0'0 0'1 17700 236'7 -36'0 272'7 ... ... 0
214 ... ... 0'1 0'0 0'1 17800 246'7 -36'0 282'7 ... ... 15
3 ... ... 0'1 0'0 0'1 17900 256'7 -36'0 292'7 ... ... 0
4663 ... ... 0'1 0'0 0'1 18000 266'7 -36'0 302'7 ... ... 10
0 ... ... 0'1 0'0 0'1 18100 276'7 -36'0 312'7 ... ... 0
294 ... ... 0'1 0'0 0'1 18200 286'7 -36'0 322'7 ... ... 0
0 ... ... 0'1 0'0 0'1 18300 296'7 -36'0 332'7 ... ... 0
348 ... ... 0'1 0'0 0'1 18400 306'7 -36'0 342'7 ... ... 0
0 ... ... ... ... 0'1 18500 316'7 ... ... ... ... 0
566 ... ... 0'1 0'0 0'1 18600 326'7 -36'0 362'7 ... ... 1
0 ... ... ... ... 0'1 18700 336'7 ... ... ... ... 0
287 ... ... 0'1 0'0 0'1 18800 346'7 -36'0 382'7 ... ... 0
0 ... ... ... ... ... 18900 ... ... ... ... ... 0
380 ... ... 0'1 0'0 0'1 19000 366'7 -36'0 402'7 ... ... 1
0 ... ... ... ... ... 19100 ... ... ... ... ... 0
204 ... ... 0'1 0'0 0'1 19200 386'7 -36'0 422'7 ... ... 0
232 ... ... 0'1 0'0 0'1 19400 406'7 -36'0 442'7 ... ... 0
131 ... ... 0'1 0'0 0'1 19600 426'7 -36'0 462'7 ... ... 0
102 ... ... 0'1 0'0 0'1 19800 446'7 -36'0 482'7 ... ... 0
391 ... ... 0'1 0'0 0'1 20000 466'7 -36'0 502'7 ... ... 0
71 ... ... 0'1 0'0 0'1 20200 486'7 -36'0 522'7 ... ... 0
140 ... ... 0'1 0'0 0'1 20400 506'7 -36'0 542'7 ... ... 0
25 ... ... 0'1 0'0 0'1 20600 526'7 -36'0 562'7 ... ... 0
30 ... ... 0'1 0'0 0'1 20800 546'7 -36'0 582'7 ... ... 0
33 ... ... 0'1 0'0 0'1 21000 566'7 -36'0 602'7 ... ... 0
275 ... ... 0'1 0'0 0'1 21200 586'7 -36'0 622'7 ... ... 0
0 ... ... 0'1 0'0 0'1 21400 606'7 -36'0 642'7 ... ... 0
0 ... ... 0'1 0'0 0'1 21600 626'7 -36'0 662'7 ... ... 0
0 ... ... 0'1 0'0 0'1 21800 646'7 -36'0 682'7 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 666'7 -36'0 702'7 ... ... 0
0 ... ... 0'1 0'0 0'1 22200 686'7 -36'0 722'7 ... ... 0
0 ... ... ... ... 0'1 22400 706'7 ... ... ... ... 0
0 ... ... ... ... ... 22600 ... ... ... ... ... 0
0 ... ... ... ... ... 22800 ... ... ... ... ... 0
0 ... ... ... ... ... 23000 ... ... ... ... ... 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.