Markets - Grains

Underlying Price: 331'0
Expiration Date: 04/24/20

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
1 ... ... 233'5 -2'6 230'7 1000 0'1 0'0 0'1 ... ... 0
0 ... ... 163'5 -2'6 160'7 1700 0'1 0'0 0'1 ... ... 0
0 ... ... 153'5 -2'6 150'7 1800 0'1 0'0 0'1 ... ... 0
0 ... ... 143'5 -2'6 140'7 1900 0'1 0'0 0'1 ... ... 0
0 ... ... 133'5 -2'6 130'7 2000 0'1 0'0 0'1 ... ... 0
1 ... ... 123'5 -2'6 120'7 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 113'5 -2'6 110'7 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 103'5 -2'6 100'7 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 93'5 -2'6 90'7 2400 0'1 0'0 0'1 ... ... 186
0 ... ... 83'5 -2'6 80'7 2500 0'1 0'0 0'1 0'1 0'1 236
0 ... ... 78'5 -2'6 75'7 2550 0'1 0'0 0'1 ... ... 0
0 ... ... 73'5 -2'6 70'7 2600 0'1 0'0 0'1 0'1 0'1 126
0 ... ... 68'5 -2'6 65'7 2650 0'1 0'0 0'1 0'1 0'1 17
0 ... ... 63'5 -2'6 60'7 2700 0'1 0'0 0'1 0'1 0'1 335
0 ... ... 58'5 -2'6 55'7 2750 0'1 0'0 0'1 0'1 0'1 19
0 ... ... 53'5 -2'6 50'7 2800 0'1 0'0 0'1 ... ... 221
57 ... ... 48'5 -2'5 46'0 2850 0'2 0'0 0'2 0'2 0'2 198
0 ... ... 43'6 -2'6 41'0 2900 0'3 0'0 0'3 0'3 0'3 218
1 40'3 40'3 38'7 -2'5 36'2 2950 0'4 0'1 0'3 0'5 0'4 373
8 ... ... 34'0 -2'4 31'4 3000 0'6 0'0 0'6 1'0 0'6 2008
4 ... ... 29'3 -2'3 27'0 3050 1'1 -0'1 1'2 1'3 1'1 2578
7 ... ... 24'6 -2'1 22'5 3100 2'0 0'1 1'7 2'0 1'7 4938
1 18'4 18'4 20'3 -1'7 18'4 3150 3'3 0'5 2'6 3'3 2'7 2334
40 15'3 12'7 16'3 -1'6 14'5 3200 3'5 -0'2 3'7 4'2 3'5 4753
183 9'5 9'5 12'6 -1'4 11'2 3250 6'0 0'4 5'4 6'3 5'5 5107
860 8'4 7'5 8'2 0'2 8'4 3300 7'1 -0'3 7'4 8'3 7'1 6481
1772 6'0 4'4 5'6 0'2 6'0 3350 11'0 1'0 10'0 11'0 11'0 3510
7627 4'0 3'0 3'6 0'1 3'7 3400 12'6 -0'2 13'0 14'7 12'6 8733
5632 2'6 2'3 2'4 0'1 2'5 3450 16'6 2'2 14'4 18'4 11'5 4318
7556 1'7 1'2 1'6 -0'1 1'5 3500 21'0 2'4 18'4 23'0 17'4 7460
4033 1'1 0'7 1'2 -0'1 1'1 3550 25'4 0'0 25'4 25'4 25'4 3137
9783 0'7 0'7 0'7 0'0 0'7 3600 30'1 2'5 27'4 31'4 30'0 10635
4724 0'7 0'5 0'6 0'0 0'6 3650 35'0 2'6 32'2 32'2 28'2 5684
6408 0'4 0'3 0'4 -0'1 0'3 3700 39'6 2'5 37'1 41'3 34'6 11994
3361 0'5 0'4 0'4 -0'1 0'3 3750 44'5 2'5 42'0 42'5 42'5 4450
7797 0'4 0'4 0'3 0'1 0'4 3800 49'5 2'6 46'7 51'4 44'7 7534
3513 0'2 0'2 0'3 -0'1 0'2 3850 54'5 2'7 51'6 ... ... 2743
11816 0'2 0'1 0'2 0'0 0'2 3900 59'4 2'6 56'6 61'1 58'5 4942
2024 0'2 0'2 0'2 0'0 0'2 3950 64'4 2'6 61'6 ... ... 228
16486 0'1 0'1 0'1 0'0 0'1 4000 69'3 2'6 66'5 71'0 69'7 3414
1234 0'1 0'1 0'1 0'0 0'1 4050 74'3 2'6 71'5 ... ... 90
6287 0'2 0'1 0'1 0'0 0'1 4100 79'3 2'6 76'5 81'0 81'0 746
1149 ... ... 0'1 0'0 0'1 4150 84'3 2'6 81'5 ... ... 1
13119 ... ... 0'1 0'0 0'1 4200 89'3 2'6 86'5 ... ... 733
279 ... ... 0'1 0'0 0'1 4250 94'3 2'6 91'5 90'0 90'0 5
3114 ... ... 0'1 0'0 0'1 4300 99'3 2'6 96'5 ... ... 581
246 ... ... 0'1 0'0 0'1 4350 104'3 2'6 101'5 ... ... 40
2932 ... ... 0'1 0'0 0'1 4400 109'3 2'6 106'5 ... ... 646
48 ... ... 0'1 0'0 0'1 4450 114'3 2'6 111'5 ... ... 1
4621 ... ... 0'1 0'0 0'1 4500 119'3 2'6 116'5 ... ... 78
19 ... ... 0'1 0'0 0'1 4550 124'3 2'6 121'5 ... ... 0
1229 ... ... 0'1 0'0 0'1 4600 129'3 2'6 126'5 ... ... 103
52 ... ... 0'1 0'0 0'1 4650 134'3 2'6 131'5 ... ... 0
519 ... ... 0'1 0'0 0'1 4700 139'3 2'6 136'5 ... ... 3
200 ... ... 0'1 0'0 0'1 4750 144'3 2'6 141'5 ... ... 0
669 ... ... 0'1 0'0 0'1 4800 149'3 2'6 146'5 ... ... 1
14 ... ... 0'1 0'0 0'1 4850 154'3 2'6 151'5 ... ... 0
354 ... ... 0'1 0'0 0'1 4900 159'3 2'6 156'5 ... ... 13
1682 ... ... 0'1 0'0 0'1 5000 169'3 2'6 166'5 ... ... 8
229 ... ... 0'1 0'0 0'1 5100 179'3 2'6 176'5 ... ... 105
354 ... ... 0'1 0'0 0'1 5200 189'3 2'6 186'5 ... ... 100
244 ... ... 0'1 0'0 0'1 5300 199'3 2'6 196'5 ... ... 2
481 ... ... 0'1 0'0 0'1 5400 209'3 2'6 206'5 ... ... 0
223 ... ... 0'1 0'0 0'1 5500 219'3 2'6 216'5 ... ... 1
447 ... ... 0'1 0'0 0'1 5600 229'3 2'6 226'5 ... ... 4
60 ... ... 0'1 0'0 0'1 5700 239'3 2'6 236'5 ... ... 0
23 ... ... 0'1 0'0 0'1 5800 249'3 2'6 246'5 ... ... 5
300 ... ... 0'1 0'0 0'1 5900 259'3 2'6 256'5 ... ... 0
181 ... ... 0'1 0'0 0'1 6000 269'3 2'6 266'5 ... ... 3
0 ... ... 0'1 0'0 0'1 6100 279'3 2'6 276'5 ... ... 0
99 ... ... 0'1 0'0 0'1 6200 289'3 2'6 286'5 ... ... 1
71 ... ... 0'1 0'0 0'1 6300 299'3 2'6 296'5 ... ... 0
117 ... ... 0'1 0'0 0'1 6400 309'3 2'6 306'5 ... ... 0
111 ... ... 0'1 0'0 0'1 6500 319'3 2'6 316'5 ... ... 0
50 ... ... 0'1 0'0 0'1 6600 329'3 2'6 326'5 ... ... 0
276 ... ... 0'1 0'0 0'1 6700 339'3 2'6 336'5 ... ... 0
47 ... ... 0'1 0'0 0'1 6800 349'3 2'6 346'5 ... ... 0
2 ... ... 0'1 0'0 0'1 6900 359'3 2'6 356'5 ... ... 0
16 ... ... 0'1 0'0 0'1 7000 369'3 2'6 366'5 ... ... 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.