Markets - Grains

Underlying Price: 1336'2
Expiration Date: 10/22/21

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 890'2 28'0 918'2 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 870'2 28'0 898'2 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 850'2 28'0 878'2 4600 0'1 0'0 0'1 ... ... 0
0 ... ... 830'2 28'0 858'2 4800 0'1 0'0 0'1 ... ... 0
16 ... ... 810'2 28'0 838'2 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 790'2 28'0 818'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 770'2 28'0 798'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 750'2 28'0 778'2 5600 0'1 0'0 0'1 ... ... 10
0 ... ... 730'2 28'1 758'3 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 710'2 28'1 738'3 6000 0'1 0'0 0'1 ... ... 13
0 ... ... 690'2 28'1 718'3 6200 0'1 0'0 0'1 ... ... 17
0 ... ... 670'2 28'1 698'3 6400 0'1 0'0 0'1 ... ... 57
0 ... ... 650'3 28'0 678'3 6600 0'1 0'0 0'1 ... ... 91
0 ... ... 630'3 28'0 658'3 6800 0'1 0'0 0'1 ... ... 216
0 ... ... 610'3 28'0 638'3 7000 0'2 0'1 0'1 ... ... 0
0 ... ... 590'3 28'0 618'3 7200 0'2 0'1 0'1 ... ... 76
0 ... ... 570'3 28'1 598'4 7400 0'2 0'1 0'1 ... ... 107
0 ... ... 550'3 28'1 578'4 7600 0'3 0'1 0'2 ... ... 550
0 ... ... 530'4 28'1 558'5 7800 0'3 0'1 0'2 ... ... 267
4 ... ... 510'4 28'2 538'6 8000 0'4 0'1 0'3 ... ... 353
0 ... ... 490'5 28'1 518'6 8200 0'5 0'2 0'3 ... ... 528
7 ... ... 470'6 28'1 498'7 8400 0'6 0'2 0'4 0'5 0'5 1578
87 ... ... 450'7 28'1 479'0 8600 0'5 -0'2 0'7 0'5 0'5 4141
150 ... ... 431'0 28'1 459'1 8800 1'0 0'1 0'7 ... ... 7880
1142 422'0 422'0 411'2 28'1 439'3 9000 1'1 0'1 1'0 ... ... 10981
103 ... ... 391'3 28'2 419'5 9200 1'3 0'1 1'2 ... ... 2462
420 ... ... 371'6 28'1 399'7 9400 1'4 -0'1 1'5 1'4 1'4 8990
916 382'0 382'0 352'1 28'0 380'1 9600 1'6 -0'2 2'0 1'6 1'6 8436
1203 ... ... 332'4 28'1 360'5 9800 2'3 0'0 2'3 ... ... 2395
6726 345'4 345'4 341'1 4'3 345'4 10000 2'6 -0'2 3'0 2'6 2'5 3658
1067 ... ... 294'0 27'7 321'7 10200 3'4 -0'1 3'5 3'5 3'4 2413
3035 ... ... 275'0 27'6 302'6 10400 4'2 -0'3 4'5 4'2 4'2 8085
2173 286'4 286'4 284'0 2'4 286'4 10600 5'4 -0'2 5'6 5'6 5'4 6619
1433 ... ... 238'1 27'3 265'4 10800 6'6 -0'5 7'3 7'3 6'6 7134
5727 240'0 240'0 247'4 -7'4 240'0 11000 9'0 -0'3 9'3 9'6 8'5 7787
3116 225'3 223'7 230'1 -4'6 225'3 11200 11'3 -0'4 11'7 12'1 11'0 7752
1565 202'0 202'0 213'3 -11'3 202'0 11400 14'0 -1'1 15'1 14'6 14'0 9388
5771 200'0 200'0 197'3 2'5 200'0 11600 18'0 -1'1 19'1 20'0 18'0 8574
2244 175'0 175'0 182'1 -7'1 175'0 11800 23'0 -0'7 23'7 25'0 22'3 9520
7687 170'6 158'4 167'7 2'7 170'6 12000 28'4 -1'1 29'5 30'0 28'0 7065
3469 158'0 146'2 154'4 3'4 158'0 12200 34'5 -1'6 36'3 36'6 34'4 2877
3985 142'2 142'2 142'2 0'0 142'2 12400 42'3 -1'5 44'0 45'1 41'7 3665
8422 125'0 125'0 130'7 -5'7 125'0 12600 52'0 -0'5 52'5 56'0 50'5 2287
3238 124'0 124'0 120'5 3'3 124'0 12800 65'0 2'5 62'3 65'0 63'7 481
25445 115'1 102'6 111'1 1'7 113'0 13000 69'0 -3'7 72'7 75'5 69'0 2436
3179 98'0 98'0 102'4 -4'4 98'0 13200 83'3 -0'7 84'2 84'2 83'3 480
9497 97'0 87'6 94'4 0'7 95'3 13400 93'6 -2'4 96'2 93'6 93'6 884
7804 89'3 81'4 87'0 -3'4 83'4 13600 108'6 -12'4 121'2 ... ... 23
3181 76'1 76'0 80'1 -4'0 76'1 13800 121'7 -13'2 135'1 ... ... 50
12328 75'4 67'7 73'6 -0'7 72'7 14000 132'0 -3'4 135'4 132'0 132'0 378
3462 69'2 65'0 67'7 1'3 69'2 14200 149'5 -14'6 164'3 ... ... 0
1323 64'0 57'2 62'3 0'2 62'5 14400 164'1 -15'3 179'4 ... ... 0
3676 58'2 52'5 57'2 1'0 58'2 14600 179'0 -16'2 195'2 179'6 178'0 2
968 50'0 47'4 52'5 -5'1 47'4 14800 194'3 -16'7 211'2 ... ... 0
22734 48'5 42'2 48'2 -0'1 48'1 15000 210'0 -17'4 227'4 ... ... 15
885 43'7 40'5 44'3 -0'4 43'7 15200 226'1 -17'7 244'0 ... ... 2
414 38'0 37'6 40'6 -2'6 38'0 15400 242'4 -18'4 261'0 ... ... 50
867 36'7 33'3 37'3 -2'1 35'2 15600 259'1 -19'1 278'2 ... ... 0
129 34'3 30'4 34'3 0'0 34'3 15800 276'1 -19'4 295'5 ... ... 0
9631 31'7 27'4 31'4 0'0 31'4 16000 293'2 -20'0 313'2 ... ... 3
1254 28'7 28'7 21'4 7'4 29'0 16200 310'5 -20'5 331'2 ... ... 0
186 23'1 22'7 26'5 -3'4 23'1 16400 328'2 -21'1 349'3 ... ... 0
759 24'2 24'2 24'3 -0'1 24'2 16600 346'1 -21'5 367'6 ... ... 1
193 22'4 21'1 22'4 0'0 22'4 16800 364'1 -22'1 386'2 ... ... 0
1836 21'0 17'5 20'6 -1'0 19'6 17000 382'3 -22'4 404'7 ... ... 3
79 17'0 16'6 19'1 -2'1 17'0 17200 400'6 -22'7 423'5 ... ... 0
127 16'2 15'5 17'5 -2'0 15'5 17400 419'3 -23'1 442'4 ... ... 0
213 12'3 12'3 11'6 4'4 16'2 17600 438'0 -23'3 461'3 ... ... 0
70 11'2 11'2 10'6 4'3 15'1 17800 456'6 -23'6 480'4 ... ... 0
1161 13'1 12'1 14'0 -1'7 12'1 18000 475'5 -24'0 499'5 ... ... 16
8 10'7 10'7 13'0 -2'1 10'7 18200 494'5 -24'2 518'7 ... ... 0
32 10'2 10'2 12'0 -1'6 10'2 18400 513'6 -24'3 538'1 ... ... 0
46 10'6 9'6 11'2 -0'4 10'6 18600 532'7 -24'5 557'4 ... ... 0
36 9'0 9'0 10'3 -1'3 9'0 18800 552'1 -24'7 577'0 ... ... 0
196 8'4 8'4 9'6 -1'2 8'4 19000 571'3 -25'0 596'3 ... ... 0
11 8'2 8'2 9'0 -0'6 8'2 19200 590'6 -25'2 616'0 ... ... 0
0 ... ... 5'7 2'5 8'4 19400 610'1 -25'3 635'4 ... ... 0
0 ... ... ... ... 7'7 19600 629'5 ... ... ... ... 0
0 ... ... ... ... 7'3 19800 649'0 ... ... ... ... 0
733 7'0 6'1 7'0 0'0 7'0 20000 668'5 -25'7 694'4 ... ... 0
60 4'3 4'3 5'1 -0'6 4'3 21000 766'6 -26'4 793'2 ... ... 0
108 3'6 3'2 3'7 -0'3 3'4 22000 865'4 -26'7 892'3 ... ... 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.