Markets - Grains

Underlying Price: 702'0
Expiration Date: 05/21/21

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 407'3 -7'4 399'7 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 397'3 -7'4 389'7 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 387'3 -7'4 379'7 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 377'3 -7'4 369'7 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 367'3 -7'4 359'7 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 357'3 -7'4 349'7 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 347'3 -7'4 339'7 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 337'3 -7'4 329'7 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 327'3 -7'4 319'7 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 317'3 -7'4 309'7 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 307'3 -7'4 299'7 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 297'3 -7'4 289'7 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 287'3 -7'4 279'7 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 277'3 -7'4 269'7 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 267'3 -7'4 259'7 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 257'3 -7'4 249'7 4500 0'1 0'0 0'1 ... ... 51
0 ... ... 252'3 -7'4 244'7 4550 0'1 0'0 0'1 ... ... 0
0 ... ... 247'3 -7'4 239'7 4600 0'1 0'0 0'1 ... ... 30
0 ... ... 242'3 -7'4 234'7 4650 0'1 0'0 0'1 ... ... 0
0 ... ... 237'3 -7'4 229'7 4700 0'1 0'0 0'1 ... ... 0
0 ... ... 232'3 -7'4 224'7 4750 0'1 0'0 0'1 ... ... 0
0 ... ... 227'3 -7'4 219'7 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 222'3 -7'4 214'7 4850 0'1 0'0 0'1 ... ... 0
0 ... ... 217'3 -7'4 209'7 4900 0'1 0'0 0'1 ... ... 4
0 ... ... 212'3 -7'4 204'7 4950 0'1 0'0 0'1 ... ... 0
0 ... ... 207'3 -7'4 199'7 5000 0'1 0'0 0'1 ... ... 36
0 ... ... 202'3 -7'4 194'7 5050 0'1 0'0 0'1 ... ... 5
0 ... ... 197'3 -7'4 189'7 5100 0'1 0'0 0'1 ... ... 11
0 ... ... 192'3 -7'4 184'7 5150 0'1 0'0 0'1 ... ... 4
0 ... ... 187'3 -7'4 179'7 5200 0'1 0'0 0'1 ... ... 27
0 ... ... 182'3 -7'4 174'7 5250 0'1 0'0 0'1 ... ... 24
0 ... ... 177'3 -7'4 169'7 5300 0'1 0'0 0'1 ... ... 88
0 ... ... 172'3 -7'4 164'7 5350 0'1 0'0 0'1 ... ... 96
0 ... ... 167'3 -7'4 159'7 5400 0'1 0'0 0'1 ... ... 20
0 ... ... 162'3 -7'4 154'7 5450 0'1 0'0 0'1 ... ... 39
0 ... ... 157'3 -7'4 149'7 5500 0'1 0'0 0'1 ... ... 263
0 ... ... 152'3 -7'4 144'7 5550 0'1 0'0 0'1 ... ... 107
0 ... ... 147'3 -7'4 139'7 5600 0'1 0'0 0'1 ... ... 115
69 ... ... 142'3 -7'4 134'7 5650 0'1 0'0 0'1 ... ... 223
1 ... ... 137'3 -7'4 129'7 5700 0'1 0'0 0'1 ... ... 197
2 ... ... 132'3 -7'4 124'7 5750 0'1 0'0 0'1 ... ... 57
0 ... ... 127'3 -7'4 119'7 5800 0'1 0'0 0'1 ... ... 609
1 ... ... 122'3 -7'4 114'7 5850 0'1 0'0 0'1 ... ... 156
5 ... ... 117'3 -7'4 109'7 5900 0'1 0'0 0'1 ... ... 321
35 ... ... 112'3 -7'4 104'7 5950 0'1 0'0 0'1 ... ... 581
99 ... ... 107'3 -7'4 99'7 6000 0'1 0'0 0'1 ... ... 1956
105 ... ... 102'3 -7'4 94'7 6050 0'1 0'0 0'1 ... ... 527
142 ... ... 97'3 -7'4 89'7 6100 0'1 0'0 0'1 ... ... 1167
157 ... ... 92'3 -7'4 84'7 6150 0'1 0'0 0'1 ... ... 241
71 ... ... 87'3 -7'4 79'7 6200 0'1 0'0 0'1 ... ... 659
78 ... ... 82'4 -7'5 74'7 6250 0'1 0'0 0'1 0'1 0'1 775
483 ... ... 77'5 -7'5 70'0 6300 0'1 -0'1 0'2 0'1 0'1 1079
410 ... ... 72'6 -7'5 65'1 6350 0'3 -0'1 0'4 0'3 0'3 1303
367 ... ... 67'7 -7'4 60'3 6400 0'1 -0'4 0'5 0'1 0'1 1331
67 ... ... 63'1 -7'5 55'4 6450 0'3 -0'3 0'6 0'3 0'3 732
592 ... ... 58'4 -7'6 50'6 6500 1'0 -0'2 1'2 1'6 1'0 1784
745 ... ... 53'7 -7'6 46'1 6550 0'3 -1'0 1'3 0'7 0'2 1475
1301 ... ... 49'4 -7'7 41'5 6600 0'6 -1'1 1'7 1'0 0'3 1738
469 ... ... 45'1 -7'6 37'3 6650 1'3 -1'2 2'5 1'3 1'3 587
1089 ... ... 40'7 -7'6 33'1 6700 1'0 -2'3 3'3 2'2 0'6 1415
618 ... ... 36'7 -7'4 29'3 6750 1'7 -2'6 4'5 2'7 1'2 612
1921 ... ... 33'1 -7'4 25'5 6800 3'0 -2'7 5'7 4'4 1'5 2017
555 19'2 19'2 29'5 -7'3 22'2 6850 3'0 -4'4 7'4 5'3 3'0 616
321 20'0 17'0 26'3 -7'2 19'1 6900 9'3 0'2 9'1 12'0 10'0 801
849 20'3 14'6 23'3 -7'1 16'2 6950 7'7 -3'5 11'4 8'0 7'7 721
3456 14'0 12'2 14'0 -1'6 12'2 7000 7'3 -6'7 14'2 10'4 6'3 2526
317 15'2 8'6 11'7 -3'1 8'6 7050 10'1 -7'0 17'1 12'5 10'1 405
1531 14'7 7'6 9'7 -2'1 7'6 7100 12'5 -7'4 20'1 15'3 9'2 591
442 13'1 7'0 8'2 -1'2 7'0 7150 15'3 -8'1 23'4 15'4 13'6 468
975 8'4 5'4 6'6 -1'2 5'4 7200 13'6 -13'2 27'0 23'0 13'6 1020
442 7'4 4'2 5'5 -1'2 4'3 7250 20'0 -10'7 30'7 20'0 20'0 294
3153 7'4 3'4 4'5 -1'1 3'4 7300 25'0 -9'7 34'7 28'5 25'0 671
695 5'4 2'3 3'5 -1'2 2'3 7350 38'7 3'4 35'3 ... ... 294
699 4'5 3'0 6'4 -3'4 3'0 7400 43'2 4'0 39'2 ... ... 381
287 3'1 1'7 2'4 -0'5 1'7 7450 47'6 4'4 43'2 ... ... 77
1475 2'5 1'0 2'0 -1'0 1'0 7500 52'2 4'7 47'3 ... ... 181
515 1'4 1'3 1'5 -0'2 1'3 7550 56'7 5'2 51'5 ... ... 199
2202 1'4 1'0 1'2 -0'1 1'1 7600 61'4 5'4 56'0 ... ... 89
101 1'3 1'0 1'1 -0'1 1'0 7650 66'3 5'7 60'4 ... ... 39
606 1'1 0'6 0'7 -0'1 0'6 7700 71'1 6'1 65'0 ... ... 98
428 0'7 0'6 0'6 0'1 0'7 7750 76'0 6'3 69'5 ... ... 56
505 0'6 0'2 0'5 -0'3 0'2 7800 80'7 6'4 74'3 ... ... 2
246 ... ... 1'3 -0'7 0'4 7850 85'6 6'5 79'1 ... ... 6
501 0'1 0'1 0'3 -0'2 0'1 7900 90'5 6'5 84'0 ... ... 2
746 0'3 0'3 0'3 0'0 0'3 7950 95'5 6'7 88'6 ... ... 3
1664 0'3 0'3 0'7 -0'5 0'2 8000 100'4 6'7 93'5 ... ... 15
250 ... ... 0'6 -0'4 0'2 8050 105'4 7'0 98'4 ... ... 1
690 0'2 0'2 0'5 -0'4 0'1 8100 110'3 7'0 103'3 ... ... 1
115 0'1 0'1 0'1 0'0 0'1 8150 115'3 7'1 108'2 ... ... 0
1466 0'2 0'1 0'1 0'1 0'2 8200 120'3 7'1 113'2 ... ... 3
207 ... ... 0'3 -0'2 0'1 8250 125'3 7'2 118'1 ... ... 1
145 ... ... 0'3 -0'2 0'1 8300 130'3 7'2 123'1 ... ... 1
478 ... ... 0'2 -0'1 0'1 8350 135'3 7'3 128'0 ... ... 0
103 0'1 0'1 0'1 0'0 0'1 8400 140'3 7'3 133'0 ... ... 1
21 0'1 0'1 0'2 -0'1 0'1 8450 145'3 7'3 138'0 ... ... 0
709 ... ... 0'1 0'0 0'1 8500 150'3 7'4 142'7 ... ... 1
32 ... ... 0'1 0'0 0'1 8550 155'3 7'4 147'7 ... ... 1
85 ... ... 0'1 0'0 0'1 8600 160'3 7'4 152'7 ... ... 1
143 ... ... 0'1 0'0 0'1 8650 165'3 7'4 157'7 ... ... 0
488 ... ... 0'1 0'0 0'1 8700 170'3 7'4 162'7 ... ... 0
15 ... ... 0'1 0'0 0'1 8750 175'3 7'4 167'7 ... ... 1
52 ... ... 0'1 0'0 0'1 8800 180'3 7'4 172'7 ... ... 0
14 ... ... 0'1 0'0 0'1 8850 185'3 7'4 177'7 ... ... 0
49 ... ... 0'1 0'0 0'1 8900 190'3 7'4 182'7 ... ... 0
8 ... ... 0'1 0'0 0'1 8950 195'3 7'4 187'7 ... ... 1
41 ... ... 0'1 0'0 0'1 9000 200'3 7'4 192'7 ... ... 0
1 ... ... 0'1 0'0 0'1 9050 205'3 7'4 197'7 ... ... 0
25 ... ... 0'1 0'0 0'1 9100 210'3 7'4 202'7 ... ... 0
0 ... ... 0'1 0'0 0'1 9150 215'3 7'4 207'7 ... ... 1
21 ... ... 0'1 0'0 0'1 9200 220'3 7'4 212'7 ... ... 0
37 ... ... 0'1 0'0 0'1 9250 225'3 7'4 217'7 ... ... 0
51 ... ... 0'1 0'0 0'1 9300 230'3 7'4 222'7 ... ... 1
0 ... ... 0'1 0'0 0'1 9350 235'3 7'4 227'7 ... ... 0
83 ... ... 0'1 0'0 0'1 9400 240'3 7'4 232'7 ... ... 0
0 ... ... 0'1 0'0 0'1 9450 245'3 7'4 237'7 ... ... 0
51 ... ... 0'1 0'0 0'1 9500 250'3 7'4 242'7 ... ... 1
32 ... ... 0'1 0'0 0'1 9600 260'3 7'4 252'7 ... ... 0
22 ... ... 0'1 0'0 0'1 9700 270'3 7'4 262'7 ... ... 0
36 ... ... 0'1 0'0 0'1 9800 280'3 7'4 272'7 ... ... 0
17 ... ... 0'1 0'0 0'1 9900 290'3 7'4 282'7 ... ... 0
11 ... ... 0'1 0'0 0'1 10000 300'3 7'4 292'7 ... ... 0
100 ... ... 0'1 0'0 0'1 10100 310'3 7'4 302'7 ... ... 0
0 ... ... 0'1 0'0 0'1 10200 320'3 7'4 312'7 ... ... 0
1 ... ... 0'1 0'0 0'1 10300 330'3 7'4 322'7 ... ... 0
0 ... ... 0'1 0'0 0'1 10400 340'3 7'4 332'7 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 350'3 7'4 342'7 ... ... 0
26 ... ... 0'1 0'0 0'1 10600 360'3 7'4 352'7 ... ... 0
0 ... ... 0'1 0'0 0'1 10700 370'3 7'4 362'7 ... ... 0
0 ... ... 0'1 0'0 0'1 10800 380'3 7'4 372'7 ... ... 0
0 ... ... 0'1 0'0 0'1 10900 390'3 7'4 382'7 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 400'3 7'4 392'7 ... ... 0
0 ... ... 0'1 0'0 0'1 11100 410'3 7'4 402'7 ... ... 0
0 ... ... 0'1 0'0 0'1 11200 420'3 7'4 412'7 ... ... 0
0 ... ... 0'1 0'0 0'1 11300 430'3 7'4 422'7 ... ... 0
0 ... ... 0'1 0'0 0'1 11400 440'3 7'4 432'7 ... ... 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.