Markets - Grains

Underlying Price: 376'6
Expiration Date: 02/21/20

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
2 ... ... 276'6 0'0 276'6 1000 0'1 0'0 0'1 ... ... 0
0 ... ... 186'6 0'0 186'6 1900 0'1 0'0 0'1 ... ... 0
0 ... ... 176'6 0'0 176'6 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 166'6 0'0 166'6 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 156'6 0'0 156'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 146'6 0'0 146'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 136'6 0'0 136'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 126'6 0'0 126'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 116'6 0'0 116'6 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 106'6 0'0 106'6 2700 0'1 0'0 0'1 ... ... 6
0 ... ... 96'6 0'0 96'6 2800 0'1 0'0 0'1 ... ... 98
0 ... ... 91'6 0'0 91'6 2850 0'1 0'0 0'1 ... ... 0
0 ... ... 86'6 0'0 86'6 2900 0'1 0'0 0'1 ... ... 13
0 ... ... 81'6 0'0 81'6 2950 0'1 0'0 0'1 ... ... 0
1 ... ... 76'6 0'0 76'6 3000 0'1 0'0 0'1 ... ... 444
0 ... ... 71'6 0'0 71'6 3050 0'1 0'0 0'1 ... ... 0
8 ... ... 66'6 0'1 66'7 3100 0'1 0'0 0'1 ... ... 597
0 ... ... 61'6 0'1 61'7 3150 0'2 0'1 0'1 ... ... 0
11 ... ... 56'7 0'0 56'7 3200 0'2 0'0 0'2 ... ... 5221
0 ... ... 51'7 0'1 52'0 3250 0'2 0'0 0'2 ... ... 6
9 ... ... 47'0 0'0 47'0 3300 0'3 0'0 0'3 0'2 0'2 1606
0 ... ... 42'1 0'0 42'1 3350 0'4 0'1 0'3 ... ... 2
111 ... ... 37'2 0'0 37'2 3400 0'5 0'0 0'5 ... ... 9121
0 ... ... 32'5 -0'1 32'4 3450 0'7 0'0 0'7 1'0 1'0 148
390 ... ... 28'0 0'0 28'0 3500 1'2 -0'1 1'3 1'3 1'3 9836
0 ... ... 23'6 -0'1 23'5 3550 1'7 -0'1 2'0 2'1 2'0 522
339 20'5 20'5 19'6 -0'1 19'5 3600 2'7 -0'1 3'0 3'2 2'7 14572
124 15'5 15'2 16'2 -0'1 16'1 3650 4'3 -0'1 4'4 4'4 4'2 1250
6084 13'0 12'2 13'1 0'0 13'1 3700 6'3 -0'1 6'4 7'1 6'3 15218
980 10'4 9'7 10'5 0'0 10'5 3750 8'7 0'0 8'7 9'4 7'7 2450
20931 9'4 7'6 8'4 0'0 8'4 3800 11'6 0'0 11'6 12'4 11'0 21127
1189 7'1 6'2 6'6 -0'1 6'5 3850 14'7 -0'1 15'0 15'6 14'6 302
22824 6'2 4'7 5'3 -0'1 5'2 3900 18'3 -0'2 18'5 19'5 17'6 13580
1012 4'7 4'0 4'2 -0'1 4'1 3950 22'3 -0'1 22'4 22'7 22'7 141
33240 3'6 3'0 3'3 0'0 3'3 4000 26'4 -0'1 26'5 27'7 25'1 8077
372 ... ... 2'6 0'0 2'6 4050 30'7 0'0 30'7 ... ... 0
19166 2'0 2'0 2'1 0'1 2'2 4100 35'3 0'0 35'3 ... ... 4389
675 1'5 1'5 1'6 0'1 1'7 4150 40'0 0'1 39'7 ... ... 53
21564 1'6 1'3 1'4 0'0 1'4 4200 44'5 0'0 44'5 45'6 44'3 5710
76 ... ... 1'2 -0'1 1'1 4250 49'3 0'0 49'3 ... ... 0
11429 1'1 1'0 1'1 -0'1 1'0 4300 54'1 -0'1 54'2 55'6 53'4 3381
637 ... ... 0'7 0'1 1'0 4350 59'0 0'0 59'0 ... ... 0
21085 0'7 0'7 0'7 0'0 0'7 4400 64'0 0'1 63'7 64'6 63'6 3321
0 ... ... 0'6 0'0 0'6 4450 68'7 0'0 68'7 ... ... 0
12496 0'5 0'5 0'5 0'0 0'5 4500 73'6 0'0 73'6 74'2 74'0 5394
93 ... ... 0'5 0'0 0'5 4550 78'6 0'1 78'5 ... ... 0
6233 ... ... 0'4 0'1 0'5 4600 83'5 0'0 83'5 85'0 85'0 2427
26 ... ... 0'4 0'0 0'4 4650 88'4 0'0 88'4 ... ... 0
5776 ... ... 0'3 0'0 0'3 4700 93'4 0'0 93'4 ... ... 1310
0 ... ... 0'3 0'0 0'3 4750 98'3 -0'1 98'4 ... ... 0
2801 ... ... 0'3 -0'1 0'2 4800 103'3 0'0 103'3 ... ... 369
1735 ... ... 0'2 0'0 0'2 4900 113'3 0'0 113'3 ... ... 58
6487 ... ... 0'2 0'0 0'2 5000 123'3 0'1 123'2 ... ... 229
2009 ... ... 0'1 0'1 0'2 5100 133'2 0'0 133'2 ... ... 33
1966 ... ... 0'1 0'1 0'2 5200 143'2 0'0 143'2 ... ... 8
3555 ... ... 0'1 0'0 0'1 5300 153'2 0'0 153'2 ... ... 5
3687 ... ... 0'1 0'0 0'1 5400 163'2 0'0 163'2 ... ... 5
2460 ... ... 0'1 0'0 0'1 5500 173'2 0'0 173'2 ... ... 35
681 ... ... 0'1 0'0 0'1 5600 183'2 0'0 183'2 ... ... 5
2028 ... ... 0'1 0'0 0'1 5700 193'2 0'0 193'2 ... ... 1
544 ... ... 0'1 0'0 0'1 5800 203'2 0'0 203'2 ... ... 5
727 ... ... 0'1 0'0 0'1 5900 213'2 0'0 213'2 ... ... 9
4282 ... ... 0'1 0'0 0'1 6000 223'2 0'0 223'2 ... ... 2
1160 ... ... 0'1 0'0 0'1 6100 233'2 0'0 233'2 ... ... 6
1238 ... ... 0'1 0'0 0'1 6200 243'2 0'0 243'2 ... ... 5
315 ... ... 0'1 0'0 0'1 6300 253'2 0'0 253'2 ... ... 10
554 ... ... 0'1 0'0 0'1 6400 263'2 0'0 263'2 ... ... 6
1427 ... ... 0'1 0'0 0'1 6500 273'2 0'0 273'2 ... ... 10
533 ... ... 0'1 0'0 0'1 6600 283'2 0'0 283'2 ... ... 5
228 ... ... 0'1 0'0 0'1 6700 293'2 0'0 293'2 ... ... 0
305 ... ... 0'1 0'0 0'1 6800 303'2 0'0 303'2 ... ... 5
1439 ... ... 0'1 0'0 0'1 6900 313'2 0'0 313'2 ... ... 0
1282 ... ... 0'1 0'0 0'1 7000 323'2 0'0 323'2 ... ... 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.