Markets - Grains

Underlying Price: 646'0
Expiration Date: 07/23/21

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 213'7 -7'7 206'0 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 208'7 -7'7 201'0 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 203'7 -7'7 196'0 4500 0'1 0'0 0'1 ... ... 0
0 ... ... 198'7 -7'7 191'0 4550 0'1 0'0 0'1 ... ... 0
0 ... ... 193'7 -7'7 186'0 4600 0'1 0'0 0'1 ... ... 0
0 ... ... 188'7 -7'7 181'0 4650 0'1 0'0 0'1 ... ... 0
0 ... ... 183'7 -7'7 176'0 4700 0'1 0'0 0'1 ... ... 0
0 ... ... 178'7 -7'7 171'0 4750 0'1 0'0 0'1 ... ... 0
0 ... ... 173'7 -7'7 166'0 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 168'7 -7'7 161'0 4850 0'1 0'0 0'1 ... ... 0
0 ... ... 163'7 -7'7 156'0 4900 0'1 0'0 0'1 ... ... 0
0 ... ... 158'7 -7'7 151'0 4950 0'1 0'0 0'1 ... ... 0
0 ... ... 153'7 -7'7 146'0 5000 0'1 0'0 0'1 ... ... 1
0 ... ... 148'7 -7'7 141'0 5050 0'1 0'0 0'1 ... ... 0
0 ... ... 143'7 -7'7 136'0 5100 0'1 0'0 0'1 ... ... 0
0 ... ... 138'7 -7'7 131'0 5150 0'1 0'0 0'1 ... ... 0
0 ... ... 133'7 -7'7 126'0 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 128'7 -7'7 121'0 5250 0'1 0'0 0'1 ... ... 1
0 ... ... 123'7 -7'7 116'0 5300 0'1 0'0 0'1 ... ... 0
0 ... ... 118'7 -7'7 111'0 5350 0'1 0'0 0'1 ... ... 0
0 ... ... 113'7 -7'7 106'0 5400 0'1 0'0 0'1 ... ... 45
0 ... ... 108'7 -7'7 101'0 5450 0'1 0'0 0'1 ... ... 20
0 ... ... 103'7 -7'7 96'0 5500 0'1 0'0 0'1 ... ... 48
0 ... ... 98'7 -7'7 91'0 5550 0'1 0'0 0'1 ... ... 6
0 ... ... 93'7 -7'7 86'0 5600 0'1 0'0 0'1 ... ... 38
0 ... ... 88'7 -7'7 81'0 5650 0'1 0'0 0'1 ... ... 14
0 ... ... 83'7 -7'7 76'0 5700 0'1 0'0 0'1 ... ... 30
0 ... ... 78'7 -7'7 71'0 5750 0'1 0'0 0'1 ... ... 19
0 ... ... 73'7 -7'7 66'0 5800 0'1 0'0 0'1 ... ... 398
13 ... ... 68'7 -7'7 61'0 5850 0'1 0'0 0'1 ... ... 390
5 ... ... 63'7 -7'7 56'0 5900 0'1 0'0 0'1 ... ... 733
100 ... ... 58'7 -7'7 51'0 5950 0'1 0'0 0'1 ... ... 6
109 ... ... 53'7 -7'7 46'0 6000 0'1 0'0 0'1 ... ... 372
401 ... ... 48'7 -7'7 41'0 6050 0'1 0'0 0'1 ... ... 10
386 ... ... 43'7 -7'7 36'0 6100 0'1 0'0 0'1 ... ... 702
50 ... ... 38'7 -7'7 31'0 6150 0'1 0'0 0'1 0'1 0'1 43
416 ... ... 33'7 -7'7 26'0 6200 0'1 0'0 0'1 ... ... 94
225 ... ... 28'7 -7'7 21'0 6250 0'1 0'0 0'1 ... ... 52
331 ... ... 24'1 -8'1 16'0 6300 0'3 0'1 0'2 ... ... 109
118 ... ... 19'4 -8'4 11'0 6350 0'6 0'2 0'4 ... ... 17
214 ... ... 15'1 -9'1 6'0 6400 1'3 0'5 0'6 ... ... 73
703 5'0 1'0 11'2 -10'2 1'0 6450 1'5 -0'7 2'4 1'5 1'5 164
420 7'4 4'2 7'7 -3'5 4'2 6500 4'0 -0'1 4'1 ... ... 155
176 5'0 4'5 5'1 -0'1 5'0 6550 9'0 2'5 6'3 ... ... 67
422 2'6 1'6 3'1 -0'3 2'6 6600 14'0 4'5 9'3 ... ... 38
65 2'2 1'0 1'6 -0'6 1'0 6650 19'0 6'0 13'0 ... ... 7
351 0'5 0'4 7'5 -6'5 1'0 6700 24'0 6'6 17'2 ... ... 24
71 0'3 0'3 5'4 -5'0 0'4 6750 29'0 7'2 21'6 ... ... 0
145 ... ... 3'7 -3'5 0'2 6800 34'0 7'4 26'4 ... ... 5
15 ... ... 2'6 -2'5 0'1 6850 39'0 7'5 31'3 ... ... 0
175 ... ... 1'6 -1'5 0'1 6900 44'0 7'5 36'3 ... ... 0
22 ... ... 1'1 -1'0 0'1 6950 49'0 7'5 41'3 ... ... 0
417 ... ... 0'6 -0'5 0'1 7000 54'0 7'5 46'3 ... ... 8
142 0'2 0'1 0'4 -0'3 0'1 7050 59'0 7'5 51'3 ... ... 0
188 ... ... 0'2 -0'1 0'1 7100 64'0 7'5 56'3 ... ... 0
24 ... ... 0'1 0'0 0'1 7150 69'0 7'5 61'3 ... ... 0
28 ... ... 0'1 0'0 0'1 7200 74'0 7'5 66'3 ... ... 2
5 ... ... 0'1 0'0 0'1 7250 79'0 7'5 71'3 ... ... 0
320 ... ... 0'1 0'0 0'1 7300 84'0 7'5 76'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7350 89'0 7'5 81'3 ... ... 0
25 ... ... 0'1 0'0 0'1 7400 94'0 7'5 86'3 ... ... 0
5 ... ... 0'1 0'0 0'1 7450 99'0 7'5 91'3 ... ... 0
5 0'1 0'1 0'1 0'0 0'1 7500 104'0 7'5 96'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7550 109'0 7'5 101'3 ... ... 0
2 ... ... 0'1 0'0 0'1 7600 114'0 7'5 106'3 ... ... 0
1 ... ... 0'1 0'0 0'1 7650 119'0 7'5 111'3 ... ... 0
2 ... ... 0'1 0'0 0'1 7700 124'0 7'5 116'3 ... ... 0
1 ... ... 0'1 0'0 0'1 7750 129'0 7'5 121'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 134'0 7'5 126'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7850 139'0 7'5 131'3 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 144'0 7'5 136'3 ... ... 0
14 ... ... 0'1 0'0 0'1 7950 149'0 7'5 141'3 ... ... 0
13 ... ... 0'1 0'0 0'1 8000 154'0 7'5 146'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8050 159'0 7'5 151'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 164'0 7'5 156'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8150 169'0 7'5 161'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8200 174'0 7'5 166'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8250 179'0 7'5 171'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8300 184'0 7'5 176'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8350 189'0 7'5 181'3 ... ... 0
1 ... ... 0'1 0'0 0'1 8400 194'0 7'5 186'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8450 199'0 7'5 191'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8500 204'0 7'5 196'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8550 209'0 7'5 201'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 214'0 7'5 206'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8650 219'0 7'5 211'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8700 224'0 7'5 216'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8750 229'0 7'5 221'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8800 234'0 7'5 226'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8850 239'0 7'5 231'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8900 244'0 7'5 236'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8950 249'0 7'5 241'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 254'0 7'5 246'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9050 259'0 7'5 251'3 ... ... 0
16 ... ... 0'1 0'0 0'1 9100 264'0 7'5 256'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9150 269'0 7'5 261'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9200 274'0 7'5 266'3 ... ... 0
1 ... ... 0'1 0'0 0'1 9250 279'0 7'5 271'3 ... ... 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.