Markets - Grains

Underlying Price: 1235'2
Expiration Date: 02/18/22

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 744'2 11'0 755'2 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 724'2 11'0 735'2 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 704'2 11'1 715'3 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 684'2 11'1 695'3 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 664'2 11'1 675'3 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 644'3 11'0 655'3 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 624'3 11'0 635'3 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 604'3 11'0 615'3 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 584'3 11'0 595'3 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 564'3 11'0 575'3 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 544'3 11'0 555'3 6800 0'1 0'0 0'1 ... ... 1
0 ... ... 524'3 11'0 535'3 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 504'3 11'0 515'3 7200 0'1 0'0 0'1 ... ... 70
0 ... ... 484'3 11'0 495'3 7400 0'1 0'0 0'1 ... ... 43
0 ... ... 464'3 11'0 475'3 7600 0'1 -0'1 0'2 ... ... 45
0 ... ... 444'4 10'7 455'3 7800 0'2 0'0 0'2 ... ... 25
0 ... ... 424'4 11'0 435'4 8000 0'2 -0'1 0'3 ... ... 204
2 ... ... 404'5 10'7 415'4 8200 0'3 0'0 0'3 ... ... 26
6 ... ... 384'6 10'7 395'5 8400 0'3 -0'1 0'4 ... ... 263
6 ... ... 364'7 10'7 375'6 8600 0'4 -0'1 0'5 ... ... 66
7 ... ... 345'0 10'7 355'7 8800 0'5 -0'1 0'6 ... ... 57
0 ... ... 325'1 10'7 336'0 9000 0'6 -0'1 0'7 ... ... 225
0 ... ... 305'2 10'7 316'1 9200 0'7 -0'2 1'1 ... ... 340
0 ... ... 285'4 10'7 296'3 9400 1'1 -0'2 1'3 ... ... 51
0 ... ... 265'7 10'6 276'5 9600 1'3 -0'2 1'5 ... ... 192
0 ... ... 246'2 10'5 256'7 9800 1'5 -0'3 2'0 ... ... 136
119 ... ... 226'5 10'5 237'2 10000 2'0 -0'4 2'4 ... ... 868
100 ... ... 207'2 10'4 217'6 10200 2'4 -0'5 3'1 ... ... 162
7 ... ... 188'1 10'3 198'4 10400 3'2 -0'5 3'7 ... ... 445
14 ... ... 169'2 10'2 179'4 10600 4'2 -0'6 5'0 4'7 4'3 587
21 ... ... 150'7 10'0 160'7 10800 5'5 -1'0 6'5 6'2 5'5 2564
273 ... ... 133'1 9'5 142'6 11000 7'5 -1'2 8'7 8'6 8'6 2965
2 ... ... 116'2 9'2 125'4 11200 10'2 -1'6 12'0 10'5 10'5 903
390 ... ... 100'2 8'6 109'0 11400 13'6 -2'2 16'0 14'2 13'5 832
22 ... ... 85'6 8'0 93'6 11600 18'4 -3'1 21'5 19'3 18'0 630
124 ... ... 72'5 7'2 79'7 11800 24'5 -3'6 28'3 25'1 24'0 1947
786 65'4 65'4 60'6 6'5 67'3 12000 32'1 -4'3 36'4 32'0 31'6 2945
479 55'6 54'0 50'3 5'7 56'2 12200 41'1 -5'0 46'1 42'0 40'0 756
857 47'4 41'2 41'2 5'3 46'5 12400 51'3 -5'5 57'0 52'4 51'0 4015
2030 39'2 33'0 33'6 4'6 38'4 12600 63'1 -6'3 69'4 64'4 63'2 2123
1953 32'1 30'7 27'3 4'1 31'4 12800 76'2 -6'7 83'1 77'3 77'3 2094
2769 26'4 21'5 22'2 3'4 25'6 13000 90'4 -7'4 98'0 97'1 97'1 2203
1562 20'4 20'4 18'1 2'7 21'0 13200 105'6 -8'1 113'7 ... ... 455
1476 16'6 16'0 14'6 2'3 17'1 13400 121'7 -8'5 130'4 ... ... 1183
1905 14'1 13'4 12'0 2'1 14'1 13600 138'6 -8'7 147'5 ... ... 1228
1327 11'2 11'2 9'6 1'7 11'5 13800 156'2 -9'1 165'3 ... ... 2660
4526 9'6 8'2 8'0 1'4 9'4 14000 174'2 -9'3 183'5 ... ... 1346
1373 8'0 8'0 6'5 1'2 7'7 14200 192'5 -9'6 202'3 ... ... 122
798 6'4 6'3 5'5 1'0 6'5 14400 211'3 -10'0 221'3 ... ... 128
801 5'2 5'2 4'5 1'0 5'5 14600 230'2 -10'1 240'3 ... ... 0
527 4'6 4'6 3'7 0'7 4'6 14800 249'4 -10'1 259'5 ... ... 17
2440 4'0 3'4 3'3 0'6 4'1 15000 268'6 -10'3 279'1 ... ... 60
280 3'4 3'4 3'0 0'4 3'4 15200 288'1 -10'4 298'5 ... ... 0
323 ... ... 2'5 0'3 3'0 15400 307'6 -10'4 318'2 ... ... 2
983 2'4 2'4 2'2 0'3 2'5 15600 327'3 -10'4 337'7 ... ... 0
350 2'2 2'2 2'0 0'3 2'3 15800 347'0 -10'6 357'6 ... ... 15
2337 ... ... 1'7 0'2 2'1 16000 366'7 -10'5 377'4 ... ... 154
144 ... ... 1'6 0'1 1'7 16200 386'5 -10'6 397'3 ... ... 0
95 ... ... 1'4 0'1 1'5 16400 406'3 -10'7 417'2 ... ... 0
691 ... ... 1'3 0'1 1'4 16600 426'2 -10'6 437'0 ... ... 2
30 ... ... 1'2 0'1 1'3 16800 446'0 -10'7 456'7 ... ... 0
1834 1'1 1'1 1'1 0'1 1'2 17000 465'7 -10'7 476'6 ... ... 19
54 ... ... 1'0 0'1 1'1 17200 485'6 -10'7 496'5 ... ... 0
80 ... ... 0'7 0'1 1'0 17400 505'6 -10'7 516'5 ... ... 0
90 ... ... 0'7 0'1 1'0 17600 525'5 -10'7 536'4 ... ... 0
35 ... ... 0'6 0'1 0'7 17800 545'5 -10'7 556'4 ... ... 0
448 ... ... 0'6 0'1 0'7 18000 565'4 -10'7 576'3 ... ... 0
37 ... ... 0'6 0'0 0'6 18200 585'3 -11'0 596'3 ... ... 0
38 ... ... 0'5 0'0 0'5 18400 605'3 -11'0 616'3 ... ... 0
138 ... ... 0'5 0'0 0'5 18600 625'2 -11'1 636'3 ... ... 0
23 ... ... 0'5 -0'1 0'4 18800 645'2 -11'0 656'2 ... ... 0
128 ... ... 0'5 -0'1 0'4 19000 665'1 -11'1 676'2 ... ... 0
0 ... ... 0'4 0'0 0'4 19200 685'1 -11'1 696'2 ... ... 0
6 ... ... 0'4 0'0 0'4 19400 705'1 -11'0 716'1 ... ... 0
4 ... ... 0'4 -0'1 0'3 19600 725'1 -11'0 736'1 ... ... 0
45 ... ... 0'4 -0'1 0'3 19800 745'0 -11'1 756'1 ... ... 0
135 ... ... 0'3 0'0 0'3 20000 765'0 -11'1 776'1 ... ... 0
15 ... ... 0'3 0'0 0'3 20200 785'0 -11'0 796'0 ... ... 0
0 ... ... 0'3 0'0 0'3 20400 805'0 -11'0 816'0 ... ... 0
58 ... ... 0'3 -0'1 0'2 20600 825'0 -11'0 836'0 ... ... 0
124 ... ... 0'3 -0'1 0'2 20800 845'0 -11'0 856'0 ... ... 0
26 ... ... 0'2 0'0 0'2 21000 864'7 -11'1 876'0 ... ... 0
0 ... ... 0'2 0'0 0'2 21200 884'7 -11'1 896'0 ... ... 0
7 ... ... 0'2 0'0 0'2 21400 904'7 -11'0 915'7 ... ... 0
120 ... ... 0'2 0'0 0'2 21600 924'7 -11'0 935'7 ... ... 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.