Markets - Grains

Underlying Price: 386'4
Expiration Date: 04/26/19

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 198'0 1'4 199'4 1800 0'1 0'0 0'1 ... ... 0
0 ... ... 188'0 1'4 189'4 1900 0'1 0'0 0'1 ... ... 0
6 ... ... 178'0 1'4 179'4 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 168'0 1'4 169'4 2100 0'1 0'0 0'1 ... ... 50
0 ... ... 158'0 1'4 159'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 148'0 1'4 149'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 138'0 1'4 139'4 2400 0'1 0'0 0'1 ... ... 0
2 ... ... 128'0 1'4 129'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 118'0 1'4 119'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 108'0 1'4 109'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 98'0 1'4 99'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 93'0 1'4 94'4 2850 0'1 0'0 0'1 ... ... 0
0 ... ... 88'0 1'4 89'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 83'0 1'4 84'4 2950 0'1 0'0 0'1 ... ... 0
8 ... ... 78'0 1'4 79'4 3000 0'1 0'0 0'1 ... ... 29
0 ... ... 73'0 1'4 74'4 3050 0'1 0'0 0'1 ... ... 0
0 ... ... 68'0 1'4 69'4 3100 0'1 0'0 0'1 ... ... 307
0 ... ... 63'0 1'4 64'4 3150 0'1 0'0 0'1 ... ... 0
0 ... ... 58'0 1'4 59'4 3200 0'1 0'0 0'1 ... ... 371
0 ... ... 53'0 1'4 54'4 3250 0'1 0'0 0'1 ... ... 129
0 ... ... 48'0 1'4 49'4 3300 0'1 0'0 0'1 ... ... 232
0 ... ... 43'1 1'4 44'5 3350 0'1 0'0 0'1 ... ... 1
20 ... ... 38'1 1'4 39'5 3400 0'2 0'0 0'2 0'2 0'2 1929
1 ... ... 33'3 1'3 34'6 3450 0'3 0'0 0'3 ... ... 219
1815 ... ... 28'5 1'3 30'0 3500 0'5 0'0 0'5 0'6 0'4 1925
0 ... ... 24'0 1'3 25'3 3550 1'0 -0'1 1'1 1'1 1'0 1009
1099 21'0 19'2 19'7 1'2 21'1 3600 1'0 -0'6 1'6 1'5 1'0 5723
446 16'3 16'0 16'2 1'0 17'2 3650 1'5 -1'2 2'7 2'4 1'5 1315
2170 14'2 12'6 13'1 0'7 14'0 3700 2'6 -1'6 4'4 3'1 2'6 11423
1279 11'4 10'6 10'4 0'7 11'3 3750 6'3 -0'4 6'7 6'3 6'3 5259
11466 12'6 9'2 9'1 3'5 12'6 3800 6'6 -2'7 9'5 9'0 6'6 15976
5172 10'5 8'4 7'3 3'2 10'5 3850 12'7 -1'0 13'7 14'1 12'3 3003
14246 7'3 6'0 6'0 1'2 7'2 3900 16'4 -1'0 17'4 18'1 15'7 7402
4004 5'0 4'3 4'3 0'4 4'7 3950 20'3 -1'0 21'3 22'0 21'7 146
21833 5'7 4'0 4'0 1'7 5'7 4000 24'3 -1'1 25'4 26'0 26'0 1703
2569 4'0 4'0 3'2 0'6 4'0 4050 28'5 -1'1 29'6 ... ... 30
4801 4'0 3'1 2'4 1'4 4'0 4100 32'7 -1'3 34'2 ... ... 920
1517 2'2 2'2 2'0 0'2 2'2 4150 37'3 -1'3 38'6 ... ... 2
8602 2'2 2'2 1'5 0'5 2'2 4200 42'0 -1'3 43'3 ... ... 443
656 1'6 1'6 1'3 0'3 1'6 4250 46'6 -1'3 48'1 ... ... 0
8401 1'4 1'2 1'1 0'3 1'4 4300 51'4 -1'3 52'7 ... ... 382
731 0'7 0'7 0'6 0'1 0'7 4350 56'2 -1'3 57'5 ... ... 0
4139 0'7 0'7 0'5 0'1 0'6 4400 61'1 -1'3 62'4 ... ... 21
145 0'5 0'5 0'5 0'0 0'5 4450 66'0 -1'3 67'3 ... ... 0
1798 0'6 0'6 0'4 0'2 0'6 4500 70'7 -1'3 72'2 ... ... 16
434 0'3 0'3 0'3 0'0 0'3 4550 75'6 -1'3 77'1 ... ... 0
2353 0'3 0'3 0'2 0'1 0'3 4600 80'5 -1'4 82'1 ... ... 1
123 ... ... 0'2 0'0 0'2 4650 85'5 -1'4 87'1 ... ... 0
937 0'2 0'2 0'2 0'0 0'2 4700 90'4 -1'4 92'0 ... ... 1
55 ... ... 0'2 -0'1 0'1 4750 95'4 -1'4 97'0 ... ... 0
543 ... ... 0'1 0'0 0'1 4800 100'4 -1'4 102'0 ... ... 1
69 0'1 0'1 0'1 0'0 0'1 4850 105'4 -1'4 107'0 ... ... 0
83 ... ... 0'1 0'0 0'1 4900 110'4 -1'4 112'0 ... ... 0
600 ... ... 0'1 0'0 0'1 5000 120'4 -1'4 122'0 ... ... 0
365 ... ... 0'1 0'0 0'1 5100 130'4 -1'4 132'0 ... ... 0
78 ... ... 0'1 0'0 0'1 5200 140'4 -1'4 142'0 ... ... 2
51 ... ... 0'1 0'0 0'1 5300 150'4 -1'4 152'0 ... ... 0
133 ... ... 0'1 0'0 0'1 5400 160'4 -1'4 162'0 ... ... 0
37 ... ... 0'1 0'0 0'1 5500 170'4 -1'4 172'0 ... ... 1
35 ... ... 0'1 0'0 0'1 5600 180'4 -1'4 182'0 ... ... 0
3 ... ... 0'1 0'0 0'1 5700 190'4 -1'4 192'0 ... ... 0
36 ... ... 0'1 0'0 0'1 5800 200'4 -1'4 202'0 ... ... 0
5 ... ... 0'1 0'0 0'1 5900 210'4 -1'4 212'0 ... ... 0
4 ... ... 0'1 0'0 0'1 6000 220'4 -1'4 222'0 ... ... 2
1 ... ... 0'1 0'0 0'1 6100 230'4 -1'4 232'0 ... ... 0
4 ... ... 0'1 0'0 0'1 6200 240'4 -1'4 242'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6300 250'4 -1'4 252'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6400 260'4 -1'4 262'0 ... ... 4
0 ... ... 0'1 0'0 0'1 6500 270'4 -1'4 272'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6600 280'4 -1'4 282'0 ... ... 0
0 ... ... 0'1 0'0 0'1 9800 600'4 -1'4 602'0 ... ... 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.