Markets - Grains

Underlying Price: 633'2
Expiration Date: 03/26/21

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 188'3 12'0 200'3 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 183'3 12'0 195'3 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 178'3 12'0 190'3 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 173'3 12'0 185'3 4500 0'1 0'0 0'1 ... ... 0
0 ... ... 168'3 12'0 180'3 4550 0'1 0'0 0'1 ... ... 0
0 ... ... 163'3 12'0 175'3 4600 0'1 0'0 0'1 ... ... 0
0 ... ... 158'3 12'0 170'3 4650 0'1 0'0 0'1 ... ... 0
0 ... ... 153'3 12'0 165'3 4700 0'1 0'0 0'1 ... ... 0
0 ... ... 148'3 12'0 160'3 4750 0'1 0'0 0'1 ... ... 0
0 ... ... 143'3 12'0 155'3 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 138'3 12'0 150'3 4850 0'1 0'0 0'1 ... ... 0
0 ... ... 133'3 12'0 145'3 4900 0'1 0'0 0'1 ... ... 0
0 ... ... 128'3 12'0 140'3 4950 0'1 0'0 0'1 ... ... 0
0 ... ... 123'3 12'0 135'3 5000 0'1 0'0 0'1 ... ... 44
0 ... ... 118'3 12'0 130'3 5050 0'1 0'0 0'1 ... ... 0
0 ... ... 113'3 12'0 125'3 5100 0'1 0'0 0'1 ... ... 0
0 ... ... 108'3 12'0 120'3 5150 0'1 0'0 0'1 ... ... 0
0 ... ... 103'3 12'0 115'3 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 98'4 11'7 110'3 5250 0'1 -0'1 0'2 ... ... 0
0 ... ... 93'4 11'7 105'3 5300 0'1 -0'1 0'2 ... ... 30
0 ... ... 88'5 11'6 100'3 5350 0'1 -0'2 0'3 ... ... 0
0 ... ... 83'5 11'7 95'4 5400 0'2 -0'2 0'4 ... ... 0
0 ... ... 78'7 11'5 90'4 5450 0'2 -0'3 0'5 ... ... 0
0 ... ... 74'0 11'5 85'5 5500 0'3 -0'3 0'6 ... ... 50
0 ... ... 69'2 11'4 80'6 5550 0'4 -0'4 1'0 ... ... 22
0 ... ... 64'4 11'3 75'7 5600 0'5 -0'5 1'2 ... ... 1
0 ... ... 59'7 11'2 71'1 5650 0'7 -0'6 1'5 ... ... 20
0 ... ... 55'3 11'0 66'3 5700 1'1 -1'0 2'1 ... ... 27
0 ... ... 51'0 10'6 61'6 5750 1'4 -1'2 2'6 ... ... 2
0 ... ... 46'6 10'4 57'2 5800 2'0 -1'4 3'4 ... ... 25
0 ... ... 42'5 10'1 52'6 5850 2'4 -1'7 4'3 ... ... 0
6 ... ... 38'6 9'6 48'4 5900 3'2 -2'2 5'4 ... ... 81
0 ... ... 35'1 9'2 44'3 5950 4'1 -2'6 6'7 ... ... 14
3 ... ... 31'6 8'6 40'4 6000 5'2 -3'2 8'4 6'6 6'6 290
0 ... ... 28'5 8'1 36'6 6050 6'4 -3'7 10'3 ... ... 0
3 ... ... 25'5 7'5 33'2 6100 8'0 -4'3 12'3 ... ... 37
0 ... ... 23'0 6'7 29'7 6150 9'5 -5'1 14'6 ... ... 7
76 19'1 19'1 20'4 6'3 26'7 6200 11'5 -5'5 17'2 ... ... 403
65 ... ... 18'2 5'6 24'0 6250 13'6 -6'2 20'0 14'0 14'0 62
12 ... ... 16'1 5'3 21'4 6300 16'2 -6'5 22'7 ... ... 42
51 ... ... 14'2 4'7 19'1 6350 18'7 -7'1 26'0 ... ... 101
33 ... ... 12'5 4'2 16'7 6400 21'5 -7'6 29'3 ... ... 200
69 ... ... 11'1 3'6 14'7 6450 24'5 -8'2 32'7 ... ... 91
732 12'4 12'0 9'6 3'3 13'1 6500 27'7 -8'5 36'4 ... ... 124
201 12'0 11'0 8'4 3'0 11'4 6550 31'2 -9'0 40'2 ... ... 0
125 10'3 10'2 7'3 2'5 10'0 6600 34'6 -9'3 44'1 ... ... 0
121 ... ... 6'3 2'3 8'6 6650 38'4 -9'5 48'1 ... ... 0
21 ... ... 5'5 1'7 7'4 6700 42'2 -10'1 52'3 ... ... 0
79 ... ... 4'7 1'5 6'4 6750 46'2 -10'3 56'5 ... ... 0
62 ... ... 4'1 1'4 5'5 6800 50'3 -10'4 60'7 ... ... 0
4 ... ... 3'5 1'2 4'7 6850 54'5 -10'6 65'3 ... ... 0
5 ... ... 3'1 1'1 4'2 6900 59'0 -10'7 69'7 ... ... 0
5 ... ... 2'5 1'0 3'5 6950 63'3 -11'0 74'3 ... ... 0
320 ... ... 2'3 0'6 3'1 7000 67'7 -11'2 79'1 ... ... 0
0 ... ... 2'0 0'6 2'6 7050 72'4 -11'2 83'6 ... ... 0
601 ... ... 1'6 0'5 2'3 7100 77'1 -11'3 88'4 ... ... 0
0 ... ... 1'4 0'4 2'0 7150 81'6 -11'4 93'2 ... ... 0
400 ... ... 1'3 0'3 1'6 7200 86'4 -11'5 98'1 ... ... 0
25 ... ... 1'1 0'3 1'4 7250 91'2 -11'5 102'7 ... ... 0
45 ... ... 1'0 0'3 1'3 7300 96'1 -11'5 107'6 ... ... 0
0 ... ... 0'7 0'2 1'1 7350 100'7 -11'6 112'5 ... ... 0
0 ... ... 0'6 0'2 1'0 7400 105'6 -11'6 117'4 ... ... 0
0 ... ... 0'6 0'1 0'7 7450 110'5 -11'7 122'4 ... ... 0
103 ... ... 0'5 0'1 0'6 7500 115'4 -11'7 127'3 ... ... 0
0 ... ... 0'4 0'1 0'5 7550 120'3 -11'7 132'2 ... ... 0
3 ... ... 0'4 0'0 0'4 7600 125'2 -12'0 137'2 ... ... 0
0 ... ... 0'3 0'1 0'4 7650 130'2 -11'7 142'1 ... ... 0
0 ... ... 0'3 0'0 0'3 7700 135'1 -12'0 147'1 ... ... 0
0 ... ... 0'3 0'0 0'3 7750 140'1 -12'0 152'1 ... ... 0
16 ... ... 0'3 0'0 0'3 7800 145'1 -12'0 157'1 ... ... 0
0 ... ... 0'2 0'0 0'2 7850 150'0 -12'0 162'0 ... ... 0
22 ... ... 0'2 0'0 0'2 7900 155'0 -12'0 167'0 ... ... 0
25 ... ... 0'2 0'0 0'2 7950 160'0 -12'0 172'0 ... ... 0
0 ... ... 0'2 0'0 0'2 8000 165'0 -12'0 177'0 ... ... 0
1 ... ... 0'2 0'0 0'2 8050 170'0 -12'0 182'0 ... ... 0
0 ... ... 0'2 -0'1 0'1 8100 174'7 -12'1 187'0 ... ... 0
0 ... ... 0'1 0'0 0'1 8150 179'7 -12'0 191'7 ... ... 0
0 ... ... 0'1 0'0 0'1 8200 184'7 -12'0 196'7 ... ... 0
0 ... ... 0'1 0'0 0'1 8250 189'7 -12'0 201'7 ... ... 0
0 ... ... 0'1 0'0 0'1 8300 194'7 -12'0 206'7 ... ... 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.