Markets - Grains

Underlying Price: 384'0
Expiration Date: 02/22/19

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 205'4 -1'4 204'0 1800 0'1 0'0 0'1 ... ... 0
0 ... ... 195'4 -1'4 194'0 1900 0'1 0'0 0'1 ... ... 0
8 ... ... 185'4 -1'4 184'0 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 175'4 -1'4 174'0 2100 0'1 0'0 0'1 ... ... 0
3 ... ... 165'4 -1'4 164'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 155'4 -1'4 154'0 2300 0'1 0'0 0'1 ... ... 36
0 ... ... 145'4 -1'4 144'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 135'4 -1'4 134'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 125'4 -1'4 124'0 2600 0'1 0'0 0'1 ... ... 0
1 ... ... 115'4 -1'4 114'0 2700 0'1 0'0 0'1 ... ... 167
0 ... ... 105'4 -1'4 104'0 2800 0'1 0'0 0'1 ... ... 75
0 ... ... 100'4 -1'4 99'0 2850 0'1 0'0 0'1 ... ... 0
1 ... ... 95'4 -1'4 94'0 2900 0'1 0'0 0'1 ... ... 251
0 ... ... 90'4 -1'4 89'0 2950 0'1 0'0 0'1 ... ... 0
3 ... ... 85'4 -1'4 84'0 3000 0'1 0'0 0'1 ... ... 962
0 ... ... 80'4 -1'4 79'0 3050 0'1 0'0 0'1 ... ... 200
0 ... ... 75'4 -1'4 74'0 3100 0'1 0'0 0'1 ... ... 3190
0 ... ... 70'4 -1'4 69'0 3150 0'1 0'0 0'1 ... ... 0
2 ... ... 65'4 -1'4 64'0 3200 0'1 0'0 0'1 ... ... 8920
0 ... ... 60'4 -1'4 59'0 3250 0'1 0'0 0'1 ... ... 119
22 ... ... 55'4 -1'3 54'1 3300 0'2 0'1 0'1 0'2 0'2 5695
0 ... ... 50'4 -1'3 49'1 3350 0'2 0'1 0'1 ... ... 59
395 ... ... 45'5 -1'3 44'2 3400 0'3 0'1 0'2 0'3 0'3 4788
0 ... ... 40'7 -1'4 39'3 3450 0'4 0'0 0'4 0'4 0'4 1441
2190 ... ... 36'1 -1'3 34'6 3500 0'7 0'0 0'7 0'7 0'7 13641
0 ... ... 31'4 -1'2 30'2 3550 1'2 0'1 1'1 1'2 1'1 1906
5316 25'6 25'3 27'1 -1'3 25'6 3600 1'7 0'1 1'6 1'7 1'5 16125
280 21'7 21'4 23'2 -1'4 21'6 3650 2'7 0'1 2'6 2'7 2'7 1000
15635 19'2 18'0 19'6 -1'3 18'3 3700 4'4 0'1 4'3 4'4 4'2 22981
3893 16'1 15'0 16'4 -1'2 15'2 3750 6'2 0'2 6'0 5'6 5'6 1769
30679 12'3 12'0 12'5 -0'2 12'3 3800 8'6 0'1 8'5 8'6 8'6 19974
3523 11'2 10'3 11'3 -1'0 10'3 3850 11'3 0'4 10'7 11'5 10'7 2236
15875 8'2 8'2 8'5 -0'3 8'2 3900 14'5 0'6 13'7 14'6 13'6 7195
1234 7'5 7'1 7'7 -0'6 7'1 3950 18'1 0'7 17'2 ... ... 174
26257 5'5 5'5 5'7 -0'2 5'5 4000 21'7 0'7 21'0 22'1 22'1 3564
1158 4'7 4'7 4'7 0'0 4'7 4050 25'6 0'7 24'7 ... ... 0
12827 4'3 4'0 4'4 -0'4 4'0 4100 29'7 1'0 28'7 ... ... 6369
749 3'2 3'2 3'6 -0'4 3'2 4150 34'1 1'0 33'1 ... ... 0
20846 2'6 2'4 2'6 0'0 2'6 4200 38'5 1'2 37'3 ... ... 3049
670 2'2 2'2 2'4 -0'1 2'3 4250 43'2 1'3 41'7 42'3 42'3 2
6211 1'7 1'7 2'1 -0'1 2'0 4300 47'7 1'3 46'4 ... ... 1723
502 1'4 1'4 1'6 -0'1 1'5 4350 52'4 1'3 51'1 ... ... 10
4035 1'3 1'2 1'4 -0'1 1'3 4400 57'2 1'3 55'7 ... ... 263
131 1'1 1'1 1'2 -0'1 1'1 4450 62'0 1'4 60'4 ... ... 1
8106 0'7 0'7 1'0 -0'1 0'7 4500 66'6 1'4 65'2 ... ... 1223
195 ... ... 0'7 0'0 0'7 4550 71'5 1'4 70'1 ... ... 0
3337 ... ... 0'6 0'0 0'6 4600 76'4 1'4 75'0 ... ... 101
0 ... ... 0'5 0'0 0'5 4650 81'3 1'4 79'7 ... ... 0
7507 0'4 0'4 0'4 0'0 0'4 4700 86'3 1'4 84'7 ... ... 3
3 0'4 0'4 0'4 0'0 0'4 4750 91'2 1'4 89'6 ... ... 0
11608 0'3 0'3 0'4 0'0 0'4 4800 96'2 1'4 94'6 ... ... 0
2219 0'3 0'3 0'3 0'0 0'3 4900 106'1 1'4 104'5 ... ... 1
8890 0'3 0'2 0'2 0'0 0'2 5000 116'1 1'4 114'5 ... ... 0
2047 0'2 0'2 0'2 0'0 0'2 5100 126'0 1'4 124'4 ... ... 0
2507 0'1 0'1 0'1 0'1 0'2 5200 136'0 1'4 134'4 ... ... 0
240 ... ... 0'1 0'0 0'1 5300 146'0 1'4 144'4 ... ... 0
535 ... ... 0'1 0'0 0'1 5400 156'0 1'4 154'4 ... ... 0
190 0'6 0'6 0'1 0'5 0'6 5500 166'0 1'4 164'4 ... ... 6
228 ... ... 0'1 0'0 0'1 5600 176'0 1'4 174'4 ... ... 0
320 ... ... 0'1 0'0 0'1 5700 186'0 1'4 184'4 ... ... 0
2160 ... ... 0'1 0'0 0'1 5800 196'0 1'4 194'4 ... ... 3
362 ... ... 0'1 0'0 0'1 5900 206'0 1'4 204'4 ... ... 0
192 ... ... 0'1 0'0 0'1 6000 216'0 1'4 214'4 ... ... 2
70 ... ... 0'1 0'0 0'1 6100 226'0 1'4 224'4 ... ... 0
85 ... ... 0'1 0'0 0'1 6200 236'0 1'4 234'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6300 246'0 1'4 244'4 ... ... 0
805 ... ... 0'1 0'0 0'1 6400 256'0 1'4 254'4 ... ... 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.