Markets - Grains

Underlying Price: 464'6
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
0 ... ... 259'2 3'6 263'0 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 249'2 3'6 253'0 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 239'2 3'6 243'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 229'2 3'6 233'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 219'2 3'6 223'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 209'2 3'6 213'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 199'2 3'6 203'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 189'2 3'6 193'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 179'2 3'6 183'0 2800 0'1 0'0 0'1 ... ... 89
0 ... ... 169'2 3'6 173'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 159'2 3'6 163'0 3000 0'1 -0'1 0'2 ... ... 2
0 ... ... 149'2 3'6 153'0 3100 0'2 -0'1 0'3 ... ... 10
0 ... ... 139'2 3'6 143'0 3200 0'3 -0'1 0'4 ... ... 9
0 ... ... 129'3 3'5 133'0 3300 0'5 -0'1 0'6 ... ... 70
0 ... ... 119'5 3'5 123'2 3400 0'7 -0'2 1'1 ... ... 2318
2 ... ... 110'1 3'5 113'6 3500 1'3 -0'2 1'5 ... ... 1463
12 ... ... 100'7 3'4 104'3 3600 2'1 -0'2 2'3 2'2 2'2 3799
18 ... ... 92'0 3'4 95'4 3700 3'1 -0'3 3'4 ... ... 3392
484 ... ... 83'5 3'3 87'0 3800 4'5 -0'4 5'1 4'4 4'4 2142
1275 ... ... 75'7 3'2 79'1 3900 6'6 -0'4 7'2 6'7 6'6 2344
6686 72'0 72'0 68'6 3'0 71'6 4000 9'3 -0'6 10'1 9'6 9'0 3577
8252 65'4 64'7 62'3 2'5 65'0 4100 12'4 -1'0 13'4 12'3 12'1 3703
4482 60'0 59'0 56'4 2'4 59'0 4200 16'3 -1'2 17'5 17'0 16'2 4001
3215 53'2 53'2 51'1 2'3 53'4 4300 20'6 -1'3 22'1 21'5 20'4 2246
4037 49'4 46'0 46'2 2'2 48'4 4400 25'5 -1'4 27'1 ... ... 2995
4143 ... ... 41'7 2'1 44'0 4500 31'1 -1'5 32'6 ... ... 5962
3959 39'6 39'2 37'7 2'0 39'7 4600 36'7 -1'6 38'5 36'7 36'7 4151
3605 36'2 35'6 34'2 1'6 36'0 4700 42'7 -2'0 44'7 42'6 42'6 526
788 33'1 33'0 30'7 1'4 32'3 4800 49'2 -2'1 51'3 49'4 49'4 72
597 ... ... 27'6 1'3 29'1 4900 55'7 -2'3 58'2 55'6 55'6 8
3634 26'3 25'2 24'7 1'2 26'1 5000 62'7 -2'3 65'2 ... ... 101
824 23'7 23'7 22'2 1'3 23'5 5100 70'1 -2'4 72'5 ... ... 19
888 21'1 20'3 20'0 1'1 21'1 5200 77'4 -2'5 80'1 ... ... 0
3623 19'3 18'7 17'7 1'0 18'7 5300 85'2 -2'6 88'0 ... ... 0
1872 17'4 16'6 16'0 0'6 16'6 5400 93'1 -2'7 96'0 ... ... 0
2205 15'5 15'2 14'2 0'6 15'0 5500 101'2 -2'7 104'1 ... ... 0
511 13'4 13'2 12'6 0'5 13'3 5600 109'4 -3'0 112'4 ... ... 0
1862 12'7 12'7 11'7 1'0 12'7 5700 118'0 -3'1 121'1 ... ... 0
524 10'7 10'4 10'0 0'5 10'5 5800 126'5 -3'1 129'6 ... ... 0
10 ... ... 8'7 0'5 9'4 5900 135'4 -3'1 138'5 ... ... 0
2822 8'5 8'4 8'0 0'5 8'5 6000 144'3 -3'2 147'5 ... ... 0
127 ... ... 7'1 0'5 7'6 6100 153'4 -3'2 156'6 ... ... 0
900 ... ... 6'4 0'3 6'7 6200 162'6 -3'1 165'7 ... ... 0
282 ... ... 5'6 0'4 6'2 6300 171'7 -3'3 175'2 ... ... 0
369 ... ... 5'1 0'3 5'4 6400 181'2 -3'3 184'5 ... ... 0
1244 5'0 5'0 4'5 0'3 5'0 6500 190'5 -3'3 194'0 ... ... 0
248 ... ... 4'1 0'2 4'3 6600 200'0 -3'4 203'4 ... ... 0
176 ... ... 3'6 0'2 4'0 6700 209'4 -3'4 213'0 ... ... 0
101 ... ... 3'3 0'2 3'5 6800 219'1 -3'4 222'5 ... ... 0
692 ... ... 3'0 0'2 3'2 6900 228'6 -3'5 232'3 ... ... 0
1074 3'0 3'0 2'6 0'1 2'7 7000 238'4 -3'4 242'0 ... ... 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.