Markets - Grains

Underlying Price: 734'0
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 ... ... 209'7 9'2 219'1 5150 0'1 0'0 0'1 ... ... 0
0 ... ... 204'7 9'2 214'1 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 199'7 9'2 209'1 5250 0'1 0'0 0'1 ... ... 13
0 ... ... 194'7 9'2 204'1 5300 0'1 0'0 0'1 ... ... 0
0 ... ... 189'7 9'2 199'1 5350 0'1 0'0 0'1 ... ... 33
0 ... ... 184'7 9'2 194'1 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 179'7 9'2 189'1 5450 0'1 0'0 0'1 ... ... 9
0 ... ... 174'7 9'2 184'1 5500 0'1 0'0 0'1 ... ... 17
0 ... ... 169'7 9'2 179'1 5550 0'1 0'0 0'1 ... ... 9
0 ... ... 164'7 9'2 174'1 5600 0'1 0'0 0'1 ... ... 13
0 ... ... 159'7 9'2 169'1 5650 0'1 0'0 0'1 ... ... 0
0 ... ... 154'7 9'2 164'1 5700 0'1 0'0 0'1 ... ... 27
0 ... ... 149'7 9'2 159'1 5750 0'1 0'0 0'1 ... ... 2
0 ... ... 144'7 9'2 154'1 5800 0'1 0'0 0'1 ... ... 38
0 ... ... 139'7 9'2 149'1 5850 0'1 0'0 0'1 ... ... 53
0 ... ... 134'7 9'2 144'1 5900 0'1 0'0 0'1 ... ... 59
0 ... ... 129'7 9'2 139'1 5950 0'1 0'0 0'1 ... ... 54
21 ... ... 124'7 9'2 134'1 6000 0'1 0'0 0'1 ... ... 32
0 ... ... 119'7 9'2 129'1 6050 0'1 0'0 0'1 ... ... 38
0 ... ... 114'7 9'2 124'1 6100 0'1 0'0 0'1 ... ... 79
0 ... ... 109'7 9'2 119'1 6150 0'1 0'0 0'1 ... ... 184
0 ... ... 104'7 9'2 114'1 6200 0'1 0'0 0'1 ... ... 318
0 ... ... 99'7 9'2 109'1 6250 0'1 0'0 0'1 ... ... 69
0 ... ... 94'7 9'2 104'1 6300 0'1 0'0 0'1 ... ... 88
0 ... ... 89'7 9'2 99'1 6350 0'1 0'0 0'1 ... ... 363
1 ... ... 84'7 9'2 94'1 6400 0'1 0'0 0'1 ... ... 238
1 ... ... 79'7 9'2 89'1 6450 0'1 0'0 0'1 ... ... 311
2 ... ... 74'7 9'2 84'1 6500 0'1 0'0 0'1 ... ... 681
1 ... ... 69'7 9'2 79'1 6550 0'1 0'0 0'1 ... ... 549
0 ... ... 64'7 9'2 74'1 6600 0'1 0'0 0'1 ... ... 795
13 ... ... 59'7 9'2 69'1 6650 0'1 0'0 0'1 ... ... 355
4 ... ... 55'0 9'1 64'1 6700 0'1 -0'1 0'2 0'1 0'1 829
4 ... ... 50'0 9'1 59'1 6750 0'1 -0'1 0'2 ... ... 418
5 ... ... 45'2 9'0 54'2 6800 0'2 -0'2 0'4 0'2 0'2 907
86 ... ... 40'3 9'0 49'3 6850 0'3 -0'2 0'5 0'2 0'2 1113
562 49'6 49'6 35'6 8'6 44'4 6900 0'4 -0'4 1'0 ... ... 1255
98 44'7 44'7 31'1 8'5 39'6 6950 0'6 -0'5 1'3 0'4 0'4 709
190 37'4 37'4 26'6 8'2 35'0 7000 1'0 -1'0 2'0 1'4 0'5 2671
837 35'3 35'3 22'5 7'7 30'4 7050 1'4 -1'3 2'7 1'0 1'0 553
692 ... ... 18'7 7'3 26'2 7100 2'2 -1'7 4'1 4'7 1'5 1645
545 ... ... 15'3 6'7 22'2 7150 3'2 -2'3 5'5 3'2 2'4 1131
3333 20'2 12'0 12'3 6'1 18'4 7200 4'4 -3'1 7'5 4'3 3'2 879
486 14'7 14'5 9'7 5'3 15'2 7250 6'2 -3'7 10'1 5'0 4'3 651
2001 12'2 12'1 7'5 4'6 12'3 7300 8'3 -4'4 12'7 10'6 5'7 763
1425 10'7 9'5 5'7 4'0 9'7 7350 10'7 -5'2 16'1 10'0 10'0 562
1511 10'1 7'7 4'4 3'2 7'6 7400 13'6 -6'0 19'6 ... ... 444
780 7'1 6'0 3'2 2'6 6'0 7450 17'0 -6'4 23'4 ... ... 469
2194 5'4 3'1 2'4 2'1 4'5 7500 20'5 -7'1 27'6 ... ... 357
677 ... ... 1'6 1'6 3'4 7550 24'4 -7'4 32'0 ... ... 150
1245 2'7 2'4 1'3 1'2 2'5 7600 28'5 -8'0 36'5 26'0 26'0 48
1030 2'3 2'0 1'0 0'7 1'7 7650 32'7 -8'3 41'2 ... ... 40
1395 1'3 0'7 0'6 0'5 1'3 7700 37'3 -8'5 46'0 35'7 35'7 24
1822 1'0 0'6 0'5 0'3 1'0 7750 42'0 -8'7 50'7 ... ... 53
1749 0'6 0'5 0'4 0'2 0'6 7800 46'6 -9'0 55'6 ... ... 53
722 0'4 0'4 0'3 0'1 0'4 7850 51'4 -9'1 60'5 ... ... 74
555 0'3 0'3 0'2 0'1 0'3 7900 56'3 -9'1 65'4 ... ... 6
291 ... ... 0'2 0'0 0'2 7950 61'2 -9'2 70'4 ... ... 1
1951 ... ... 0'1 0'1 0'2 8000 66'2 -9'1 75'3 ... ... 7
533 0'2 0'2 0'1 0'0 0'1 8050 71'1 -9'2 80'3 ... ... 0
1578 ... ... 0'1 0'0 0'1 8100 76'1 -9'2 85'3 ... ... 13
566 ... ... 0'1 0'0 0'1 8150 81'1 -9'2 90'3 ... ... 0
137 ... ... 0'1 0'0 0'1 8200 86'1 -9'2 95'3 ... ... 0
315 0'1 0'1 0'1 0'0 0'1 8250 91'1 -9'2 100'3 ... ... 0
533 ... ... 0'1 0'0 0'1 8300 96'1 -9'2 105'3 ... ... 1
81 ... ... 0'1 0'0 0'1 8350 101'1 -9'2 110'3 ... ... 0
78 ... ... 0'1 0'0 0'1 8400 106'1 -9'2 115'3 ... ... 0
68 ... ... 0'1 0'0 0'1 8450 111'1 -9'2 120'3 ... ... 0
725 ... ... 0'1 0'0 0'1 8500 116'1 -9'2 125'3 ... ... 1
4 ... ... 0'1 0'0 0'1 8550 121'1 -9'2 130'3 ... ... 0
23 ... ... 0'1 0'0 0'1 8600 126'1 -9'2 135'3 ... ... 0
4 ... ... 0'1 0'0 0'1 8650 131'1 -9'2 140'3 ... ... 0
7 ... ... 0'1 0'0 0'1 8700 136'1 -9'2 145'3 ... ... 0
15 ... ... 0'1 0'0 0'1 8750 141'1 -9'2 150'3 ... ... 0
19 ... ... 0'1 0'0 0'1 8800 146'1 -9'2 155'3 ... ... 0
105 ... ... 0'1 0'0 0'1 8850 151'1 -9'2 160'3 ... ... 0
30 ... ... 0'1 0'0 0'1 8900 156'1 -9'2 165'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8950 161'1 -9'2 170'3 ... ... 0
20 ... ... 0'1 0'0 0'1 9000 166'1 -9'2 175'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9050 171'1 -9'2 180'3 ... ... 0
154 ... ... 0'1 0'0 0'1 9100 176'1 -9'2 185'3 ... ... 0
31 ... ... 0'1 0'0 0'1 9150 181'1 -9'2 190'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9200 186'1 -9'2 195'3 ... ... 0
44 ... ... 0'1 0'0 0'1 9250 191'1 -9'2 200'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9300 196'1 -9'2 205'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9350 201'1 -9'2 210'3 ... ... 0
69 ... ... 0'1 0'0 0'1 9400 206'1 -9'2 215'3 ... ... 0
12 ... ... 0'1 0'0 0'1 9450 211'1 -9'2 220'3 ... ... 0
17 ... ... 0'1 0'0 0'1 9500 216'1 -9'2 225'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9550 221'1 -9'2 230'3 ... ... 0
8 ... ... 0'1 0'0 0'1 9600 226'1 -9'2 235'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9650 231'1 -9'2 240'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9700 236'1 -9'2 245'3 ... ... 0
15 ... ... 0'1 0'0 0'1 9800 246'1 -9'2 255'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9900 256'1 -9'2 265'3 ... ... 0
46 ... ... 0'1 0'0 0'1 10000 266'1 -9'2 275'3 ... ... 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.