Markets - Grains

Underlying Price: 383'2
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 ... ... 281'2 1'2 282'4 1000 0'1 0'0 0'1 ... ... 0
0 ... ... 191'2 1'2 192'4 1900 0'1 0'0 0'1 ... ... 0
0 ... ... 181'2 1'2 182'4 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 171'2 1'2 172'4 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 161'2 1'2 162'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 151'2 1'2 152'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 141'2 1'2 142'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 131'2 1'2 132'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 121'2 1'2 122'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 111'2 1'2 112'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 101'2 1'2 102'4 2800 0'1 0'0 0'1 ... ... 89
0 ... ... 91'2 1'2 92'4 2900 0'2 0'0 0'2 ... ... 1
0 ... ... 81'3 1'2 82'5 3000 0'3 -0'1 0'4 0'4 0'4 53
0 ... ... 71'5 1'2 72'7 3100 0'5 -0'1 0'6 ... ... 17
0 ... ... 62'1 1'2 63'3 3200 1'1 0'0 1'1 1'1 1'1 843
0 ... ... 53'0 1'1 54'1 3300 1'6 -0'1 1'7 1'6 1'6 305
96 46'3 46'3 45'4 0'7 46'3 3400 3'1 -0'1 3'2 3'1 3'0 6712
3 35'0 35'0 36'3 1'2 37'5 3500 5'1 -0'1 5'2 5'1 5'0 2003
26 ... ... 29'5 1'2 30'7 3600 8'0 -0'4 8'4 8'2 8'0 9052
80 25'4 25'4 25'1 0'3 25'4 3700 13'1 0'3 12'6 13'4 12'2 4195
1300 21'6 19'6 20'3 0'3 20'6 3800 17'4 -0'3 17'7 18'1 16'7 5321
3457 17'7 15'7 16'5 0'6 17'3 3900 24'1 -0'4 24'5 26'2 24'4 4401
11053 14'2 12'6 13'4 0'4 14'0 4000 30'4 -0'3 30'7 30'5 30'4 5053
9270 11'5 10'3 10'7 0'2 11'1 4100 38'2 -0'7 39'1 40'6 40'2 4327
9044 9'5 8'4 8'7 0'0 8'7 4200 46'1 -1'0 47'1 ... ... 5626
5967 7'6 7'0 7'2 -0'2 7'0 4300 54'4 -1'0 55'4 ... ... 3609
10009 6'4 5'4 6'0 0'0 6'0 4400 63'1 -1'1 64'2 64'4 64'4 3316
11399 5'2 4'5 4'7 0'1 5'0 4500 72'0 0'1 71'7 72'0 70'0 6437
6150 4'5 3'6 4'0 -0'2 3'6 4600 79'5 -1'4 81'1 79'5 79'5 3504
3680 3'5 3'1 3'4 -0'3 3'1 4700 88'5 -1'7 90'4 88'5 88'5 596
2615 3'2 3'0 3'0 0'2 3'2 4800 99'7 -1'2 101'1 ... ... 375
2825 2'5 2'4 2'4 0'1 2'5 4900 109'3 -1'2 110'5 ... ... 58
6660 2'2 2'1 2'1 0'1 2'2 5000 119'0 -1'2 120'2 ... ... 233
1842 2'0 1'7 1'6 0'2 2'0 5100 128'6 -1'2 130'0 ... ... 33
1889 1'5 1'5 1'4 0'1 1'5 5200 138'4 -1'2 139'6 ... ... 6
3742 1'4 1'4 1'3 0'1 1'4 5300 148'2 -1'2 149'4 ... ... 1
1127 1'2 1'2 1'2 0'0 1'2 5400 158'1 -1'2 159'3 ... ... 1
2483 1'2 1'2 1'1 0'1 1'2 5500 166'3 -1'5 168'0 166'3 166'3 35
865 1'1 1'1 1'0 0'0 1'0 5600 177'7 -1'2 179'1 ... ... 0
1944 1'0 1'0 0'7 0'1 1'0 5700 187'6 -1'2 189'0 ... ... 0
594 0'7 0'7 0'7 0'0 0'7 5800 197'5 -1'2 198'7 ... ... 2
765 ... ... 0'5 0'1 0'6 5900 207'5 -1'1 208'6 ... ... 1
4073 0'5 0'4 0'5 0'0 0'5 6000 217'5 -1'1 218'6 ... ... 0
702 ... ... 0'3 0'2 0'5 6100 227'4 -1'2 228'6 ... ... 6
1169 0'4 0'4 0'4 0'0 0'4 6200 237'4 -1'2 238'6 ... ... 5
303 ... ... 0'2 0'2 0'4 6300 247'4 -1'2 248'6 ... ... 10
583 0'3 0'3 0'3 0'0 0'3 6400 257'4 -1'2 258'6 ... ... 5
1243 0'3 0'3 0'3 0'0 0'3 6500 267'4 -1'2 268'6 ... ... 10
533 ... ... 0'2 0'0 0'2 6600 277'4 -1'2 278'6 ... ... 5
180 0'2 0'2 0'2 0'0 0'2 6700 287'4 -1'2 288'6 ... ... 0
305 0'2 0'2 0'2 0'0 0'2 6800 297'4 -1'2 298'6 ... ... 5
1239 0'2 0'2 0'1 0'1 0'2 6900 307'4 -1'2 308'6 ... ... 0
1313 0'2 0'2 0'2 -0'1 0'1 7000 317'4 -1'2 318'6 ... ... 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.