Markets - Grains

Underlying Price: 716'4
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 ... ... 384'6 29'4 414'2 3000 0'1 0'0 0'1 ... ... 10
0 ... ... 374'6 29'4 404'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 364'6 29'4 394'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 354'6 29'4 384'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 344'6 29'4 374'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 334'6 29'5 364'3 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 324'7 29'4 354'3 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 314'7 29'4 344'3 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 304'7 29'4 334'3 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 294'7 29'4 324'3 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 285'0 29'3 314'3 4000 0'1 -0'1 0'2 ... ... 0
0 ... ... 275'0 29'4 304'4 4100 0'2 -0'1 0'3 ... ... 0
0 ... ... 265'1 29'3 294'4 4200 0'3 -0'1 0'4 ... ... 1
0 ... ... 255'3 29'2 284'5 4300 0'4 -0'1 0'5 ... ... 10
0 ... ... 245'5 29'2 274'7 4400 0'5 -0'2 0'7 ... ... 0
0 ... ... 235'7 29'1 265'0 4500 0'7 -0'3 1'2 ... ... 0
0 ... ... 226'2 29'0 255'2 4600 1'1 -0'3 1'4 ... ... 0
0 ... ... 216'5 29'0 245'5 4700 1'3 -0'5 2'0 ... ... 0
0 ... ... 207'2 28'6 236'0 4800 1'6 -0'6 2'4 ... ... 0
0 ... ... 197'7 28'5 226'4 4900 2'2 -1'0 3'2 ... ... 10
3 ... ... 188'5 28'3 217'0 5000 2'7 -1'1 4'0 ... ... 26
0 ... ... 179'5 28'1 207'6 5100 3'4 -1'3 4'7 ... ... 26
0 ... ... 170'6 27'6 198'4 5200 4'3 -1'5 6'0 ... ... 0
0 ... ... 162'0 27'4 189'4 5300 5'2 -2'0 7'2 ... ... 20
0 ... ... 153'4 27'1 180'5 5400 6'3 -2'3 8'6 ... ... 0
0 ... ... 145'1 26'6 171'7 5500 7'6 -2'6 10'4 ... ... 2
0 ... ... 137'1 26'2 163'3 5600 11'0 1'6 9'2 11'0 11'0 27
61 ... ... 129'3 25'6 155'1 5700 11'0 -3'5 14'5 ... ... 0
206 ... ... 121'7 25'2 147'1 5800 13'0 -4'1 17'1 ... ... 10
0 ... ... 114'5 24'6 139'3 5900 15'2 -4'5 19'7 ... ... 25
86 ... ... 107'6 24'2 132'0 6000 17'6 -5'2 23'0 24'0 24'0 257
9 ... ... 101'2 23'5 124'7 6100 20'5 -5'7 26'4 ... ... 7
93 ... ... 95'1 22'7 118'0 6200 23'6 -6'5 30'3 ... ... 72
112 ... ... 89'2 22'2 111'4 6300 27'2 -7'2 34'4 ... ... 113
208 ... ... 83'6 21'4 105'2 6400 31'0 -8'0 39'0 ... ... 852
482 ... ... 78'4 20'6 99'2 6500 35'0 -8'6 43'6 ... ... 100
120 ... ... 73'4 20'0 93'4 6600 39'2 -9'4 48'6 ... ... 748
175 ... ... 68'6 19'2 88'0 6700 43'7 -10'1 54'0 ... ... 660
132 ... ... 64'2 18'5 82'7 6800 48'5 -10'7 59'4 ... ... 131
20 ... ... 60'0 17'7 77'7 6900 53'5 -11'5 65'2 ... ... 19
1312 73'3 73'3 73'2 0'1 73'3 7000 59'0 -12'2 71'2 ... ... 0
786 ... ... 52'3 16'4 68'7 7100 64'5 -13'0 77'5 ... ... 1
96 ... ... 48'7 15'6 64'5 7200 70'3 -13'6 84'1 ... ... 0
20 ... ... 45'5 15'1 60'6 7300 76'4 -14'3 90'7 ... ... 0
46 53'4 46'2 42'5 14'4 57'1 7400 82'7 -15'0 97'7 ... ... 0
74 58'0 52'7 39'6 13'7 53'5 7500 89'3 -15'5 105'0 ... ... 0
4 53'0 53'0 37'1 13'2 50'3 7600 96'1 -16'2 112'3 ... ... 0
0 50'7 50'7 47'2 3'5 50'7 7700 103'0 -16'7 119'7 ... ... 0
0 ... ... 32'3 12'0 44'3 7800 110'1 -17'3 127'4 ... ... 0
0 45'2 45'0 41'5 3'3 45'0 7900 117'3 -18'0 135'3 ... ... 0
34 42'4 42'4 39'0 3'4 42'4 8000 124'6 -18'5 143'3 ... ... 0
0 ... ... 26'2 10'3 36'5 8100 132'3 -19'1 151'4 ... ... 0
0 ... ... 24'4 9'7 34'3 8200 140'1 -19'5 159'6 ... ... 0
0 ... ... 22'7 9'3 32'2 8300 148'0 -20'1 168'1 ... ... 0
0 ... ... 21'3 8'7 30'2 8400 156'0 -20'5 176'5 ... ... 0
1 ... ... 20'0 8'4 28'4 8500 164'1 -21'0 185'1 ... ... 0
0 29'7 29'7 26'6 3'1 29'7 8600 172'3 -21'4 193'7 ... ... 0
0 ... ... 17'4 7'5 25'1 8700 180'6 -21'7 202'5 ... ... 0
0 ... ... 16'3 7'2 23'5 8800 189'2 -22'2 211'4 ... ... 0
0 25'1 25'1 22'2 2'7 25'1 8900 197'7 -22'5 220'4 ... ... 0
13 ... ... 14'2 6'5 20'7 9000 206'5 -22'7 229'4 ... ... 0
0 ... ... 13'3 6'2 19'5 9100 215'3 -23'2 238'5 ... ... 0
0 ... ... 12'5 5'7 18'4 9200 224'1 -23'5 247'6 ... ... 0
0 ... ... 11'6 5'5 17'3 9300 233'1 -23'7 257'0 ... ... 0
0 ... ... 11'1 5'2 16'3 9400 242'1 -24'1 266'2 ... ... 0
15 ... ... 10'3 5'1 15'4 9500 251'1 -24'4 275'5 ... ... 0
0 ... ... 9'6 4'7 14'5 9600 260'2 -24'6 285'0 ... ... 0
0 ... ... 9'2 4'4 13'6 9700 269'4 -24'7 294'3 ... ... 0
0 ... ... 8'5 4'3 13'0 9800 278'6 -25'1 303'7 ... ... 0
0 ... ... 8'1 4'1 12'2 9900 288'0 -25'2 313'2 ... ... 0
10 14'0 13'7 11'5 2'3 14'0 10000 297'2 -25'5 322'7 ... ... 0
0 ... ... ... ... 11'0 10100 306'5 ... ... ... ... 0
0 ... ... ... ... 10'3 10200 316'1 ... ... ... ... 0
0 ... ... ... ... ... 10300 0'0 0'0 0'0 0'0 0'0 0
0 ... ... ... ... ... 10400 0'0 0'0 0'0 0'0 0'0 0
0 ... ... ... ... ... 10500 0'0 0'0 0'0 0'0 0'0 0
0 ... ... ... ... ... 10600 0'0 0'0 0'0 0'0 0'0 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.