Markets - Grains

Underlying Price: 1430'0
Expiration Date: 03/26/21

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 470'5 19'4 490'1 9400 0'1 0'0 0'1 ... ... 90
0 ... ... 460'5 19'4 480'1 9500 0'1 0'0 0'1 ... ... 35
0 ... ... 450'5 19'4 470'1 9600 0'1 0'0 0'1 ... ... 16
0 ... ... 440'5 19'4 460'1 9700 0'1 0'0 0'1 ... ... 20
0 ... ... 430'5 19'4 450'1 9800 0'1 0'0 0'1 ... ... 26
0 ... ... 420'5 19'4 440'1 9900 0'1 0'0 0'1 ... ... 24
11 ... ... 410'5 19'4 430'1 10000 0'1 0'0 0'1 ... ... 120
3 ... ... 400'5 19'4 420'1 10100 0'1 0'0 0'1 ... ... 205
10 ... ... 390'5 19'4 410'1 10200 0'1 0'0 0'1 ... ... 16
9 ... ... 380'5 19'4 400'1 10300 0'1 0'0 0'1 ... ... 82
0 ... ... 370'5 19'4 390'1 10400 0'1 0'0 0'1 ... ... 53
0 ... ... 360'5 19'4 380'1 10500 0'1 0'0 0'1 ... ... 129
1 ... ... 350'5 19'4 370'1 10600 0'1 0'0 0'1 ... ... 121
0 ... ... 340'5 19'4 360'1 10700 0'1 0'0 0'1 ... ... 35
5 ... ... 330'5 19'4 350'1 10800 0'1 0'0 0'1 ... ... 30
10 ... ... 320'5 19'4 340'1 10900 0'1 0'0 0'1 ... ... 36
48 ... ... 310'5 19'4 330'1 11000 0'1 0'0 0'1 ... ... 190
0 ... ... 300'5 19'4 320'1 11100 0'1 0'0 0'1 ... ... 599
20 ... ... 290'5 19'4 310'1 11200 0'1 0'0 0'1 ... ... 208
30 ... ... 280'5 19'4 300'1 11300 0'1 0'0 0'1 ... ... 184
4 ... ... 270'5 19'4 290'1 11400 0'1 0'0 0'1 ... ... 561
20 ... ... 260'5 19'4 280'1 11500 0'1 0'0 0'1 ... ... 91
12 256'1 256'1 250'5 19'4 270'1 11600 0'1 0'0 0'1 0'1 0'1 897
2 246'1 246'1 240'6 19'3 260'1 11700 0'1 -0'1 0'2 0'1 0'1 111
11 ... ... 230'6 19'3 250'1 11800 0'1 -0'1 0'2 ... ... 124
22 237'4 234'5 220'6 19'3 240'1 11900 0'1 -0'1 0'2 ... ... 253
138 226'7 226'7 210'6 19'3 230'1 12000 0'1 -0'1 0'2 ... ... 612
35 217'7 217'7 200'7 19'3 220'2 12100 0'2 -0'1 0'3 ... ... 213
22 212'3 207'5 191'0 19'3 210'3 12200 0'3 -0'1 0'4 ... ... 370
41 197'7 193'6 181'1 19'3 200'4 12300 0'4 -0'1 0'5 0'3 0'3 282
31 ... ... 171'1 19'3 190'4 12400 0'4 -0'1 0'5 0'6 0'6 807
20 177'3 174'5 161'2 19'3 180'5 12500 0'5 -0'1 0'6 0'5 0'5 998
9 ... ... 151'3 19'2 170'5 12600 0'5 -0'2 0'7 ... ... 625
20 ... ... 141'5 19'1 160'6 12700 0'6 -0'3 1'1 ... ... 545
12 ... ... 131'6 19'1 150'7 12800 0'7 -0'3 1'2 ... ... 1200
320 132'1 132'1 122'1 19'0 141'1 12900 1'1 -0'4 1'5 ... ... 734
149 ... ... 112'3 18'7 131'2 13000 1'2 -0'5 1'7 1'6 1'3 3607
33 ... ... 102'7 18'6 121'5 13100 1'5 -0'6 2'3 1'6 1'5 626
119 ... ... 93'5 18'3 112'0 13200 2'0 -1'1 3'1 2'1 1'7 3009
263 94'1 94'1 84'4 18'0 102'4 13300 2'4 -1'4 4'0 4'0 2'3 1370
451 87'7 87'7 75'6 17'4 93'2 13400 3'2 -2'0 5'2 5'0 3'3 1873
330 ... ... 67'2 17'0 84'2 13500 4'2 -2'4 6'6 7'1 3'7 3577
605 67'1 67'1 59'4 16'0 75'4 13600 5'4 -3'4 9'0 9'6 5'3 3320
590 69'4 69'4 52'0 15'2 67'2 13700 7'2 -4'2 11'4 12'4 7'4 1946
1046 60'0 50'0 45'3 14'1 59'4 13800 9'4 -5'3 14'7 16'3 8'5 2750
846 47'3 45'1 39'2 13'2 52'4 13900 12'4 -6'2 18'6 20'4 12'0 1797
4217 47'1 42'1 33'7 12'0 45'7 14000 15'7 -7'4 23'3 26'4 14'4 1781
954 40'6 30'1 29'1 10'5 39'6 14100 19'6 -8'7 28'5 28'0 18'3 1209
2817 35'7 25'2 24'7 9'5 34'4 14200 24'4 -9'7 34'3 30'2 23'3 647
2912 30'6 22'1 21'1 8'5 29'6 14300 29'6 -10'7 40'5 39'4 29'3 299
1893 26'4 21'0 17'6 7'5 25'3 14400 35'3 -11'7 47'2 37'5 35'3 518
5050 22'6 12'5 15'0 6'7 21'7 14500 41'7 -12'5 54'4 44'4 41'2 188
1114 19'3 10'4 12'5 5'7 18'4 14600 48'4 -13'5 62'1 49'5 49'5 340
706 16'3 10'6 10'3 5'2 15'5 14700 55'5 -14'2 69'7 ... ... 106
620 13'5 9'7 8'5 4'4 13'1 14800 63'1 -15'0 78'1 61'7 61'1 43
1076 11'7 7'4 7'1 4'0 11'1 14900 71'1 -15'4 86'5 77'1 74'0 4
7991 10'0 5'2 6'0 3'3 9'3 15000 79'3 -16'1 95'4 85'6 77'6 36
326 8'3 5'0 4'7 3'0 7'7 15100 87'7 -16'4 104'3 ... ... 4
1095 7'0 3'6 4'1 2'4 6'5 15200 96'5 -17'0 113'5 ... ... 75
153 5'6 3'6 3'4 2'0 5'4 15300 105'4 -17'4 123'0 112'5 109'0 45
1264 4'6 3'5 3'0 1'4 4'4 15400 114'4 -18'0 132'4 116'2 116'2 1
1316 3'3 2'3 2'4 1'3 3'7 15500 123'7 -18'1 142'0 ... ... 15
715 ... ... 2'1 1'1 3'2 15600 133'2 -18'3 151'5 ... ... 31
332 ... ... 1'7 1'0 2'7 15700 142'7 -18'4 161'3 ... ... 22
433 2'0 2'0 1'5 0'7 2'4 15800 152'4 -18'5 171'1 ... ... 21
306 ... ... 1'4 0'6 2'2 15900 162'2 -18'6 181'0 ... ... 60
5297 1'6 1'6 1'2 0'5 1'7 16000 171'7 -18'7 190'6 ... ... 5
231 1'6 1'3 1'1 0'4 1'5 16100 181'5 -19'0 200'5 ... ... 0
665 ... ... 1'0 0'4 1'4 16200 191'4 -19'0 210'4 200'0 200'0 1
168 ... ... 1'0 0'3 1'3 16300 201'3 -19'1 220'4 ... ... 20
185 0'5 0'5 0'7 0'3 1'2 16400 211'2 -19'1 230'3 ... ... 10
558 ... ... 0'6 0'3 1'1 16500 221'1 -19'1 240'2 ... ... 6
490 ... ... 0'6 0'2 1'0 16600 231'0 -19'2 250'2 ... ... 1
104 ... ... 0'5 0'2 0'7 16700 240'7 -19'2 260'1 ... ... 0
203 ... ... 0'4 0'2 0'6 16800 250'6 -19'2 270'0 ... ... 0
177 ... ... 0'4 0'2 0'6 16900 260'5 -19'3 280'0 ... ... 0
298 ... ... 0'3 0'2 0'5 17000 270'5 -19'2 289'7 ... ... 1
310 ... ... 0'3 0'1 0'4 17100 280'4 -19'3 299'7 ... ... 0
64 ... ... 0'2 0'2 0'4 17200 290'4 -19'2 309'6 ... ... 0
312 ... ... 0'2 0'2 0'4 17300 300'4 -19'2 319'6 ... ... 0
270 ... ... 0'2 0'1 0'3 17400 310'3 -19'3 329'6 ... ... 10
392 0'3 0'3 0'2 0'1 0'3 17500 320'3 -19'3 339'6 ... ... 7
176 ... ... 0'2 0'1 0'3 17600 330'3 -19'3 349'6 ... ... 16
354 ... ... 0'2 0'0 0'2 17700 340'2 -19'4 359'6 ... ... 0
426 ... ... 0'2 0'0 0'2 17800 350'2 -19'4 369'6 355'7 355'7 10

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.