Markets - Grains

Underlying Price: 358'2
Expiration Date: 06/21/19

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 176'0 1'2 177'2 1800 0'1 0'0 0'1 ... ... 0
0 ... ... 166'0 1'2 167'2 1900 0'1 0'0 0'1 ... ... 0
0 ... ... 156'0 1'2 157'2 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 146'0 1'2 147'2 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 136'0 1'2 137'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 126'0 1'2 127'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 116'0 1'2 117'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 106'0 1'2 107'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 96'0 1'2 97'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 86'0 1'2 87'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 81'0 1'2 82'2 2750 0'1 0'0 0'1 ... ... 0
0 ... ... 76'0 1'2 77'2 2800 0'1 0'0 0'1 ... ... 328
0 ... ... 71'0 1'2 72'2 2850 0'1 0'0 0'1 ... ... 0
1162 ... ... 66'0 1'2 67'2 2900 0'1 0'0 0'1 ... ... 65
0 ... ... 61'0 1'2 62'2 2950 0'1 0'0 0'1 ... ... 0
1951 ... ... 56'0 1'3 57'3 3000 0'1 0'0 0'1 0'2 0'1 517
2 51'1 50'0 51'1 1'2 52'3 3050 0'2 0'0 0'2 ... ... 51
158 ... ... 46'2 1'2 47'4 3100 0'3 0'0 0'3 0'3 0'2 1001
0 ... ... 41'4 1'1 42'5 3150 0'4 0'0 0'4 0'6 0'5 157
101 ... ... 36'6 1'1 37'7 3200 0'6 -0'1 0'7 1'1 0'5 985
218 33'3 30'3 32'2 1'1 33'3 3250 1'1 -0'2 1'3 1'5 1'1 1061
259 ... ... 28'0 1'0 29'0 3300 1'6 -0'3 2'1 2'6 1'6 3008
0 ... ... 24'0 0'7 24'7 3350 2'5 -0'3 3'0 4'0 2'2 1246
571 21'1 21'1 21'1 0'0 21'1 3400 3'6 -0'1 3'7 3'6 3'5 5105
80 18'1 16'5 17'0 0'5 17'5 3450 5'4 -0'5 6'1 7'2 5'2 5191
1194 15'3 15'3 14'5 0'6 15'3 3500 7'4 -0'6 8'2 10'0 6'4 13934
1039 12'5 12'5 12'1 0'4 12'5 3550 9'7 -0'7 10'6 12'5 8'6 3159
12619 10'3 9'6 9'7 0'2 10'1 3600 12'5 -1'0 13'5 15'4 11'6 17627
2316 8'0 8'0 8'0 0'0 8'0 3650 15'6 -1'0 16'6 18'1 15'1 2950
21687 6'6 6'3 6'3 0'3 6'6 3700 19'0 -1'2 20'2 23'2 17'1 20730
5694 6'0 4'1 5'0 0'0 5'0 3750 22'6 -1'2 24'0 25'6 22'2 1288
22385 4'7 3'3 4'0 0'0 4'0 3800 26'5 -1'2 27'7 31'3 26'0 14364
5278 3'1 3'0 3'1 0'0 3'1 3850 30'6 -1'2 32'0 32'2 29'4 2075
25469 3'0 2'0 2'4 0'0 2'4 3900 35'1 -1'2 36'3 39'0 33'6 13175
2019 2'0 1'7 2'0 0'0 2'0 3950 39'5 -1'2 40'7 42'6 41'6 235
46432 1'7 1'2 1'5 0'0 1'5 4000 44'2 -1'2 45'4 49'0 44'0 9772
2006 1'4 1'1 1'3 0'0 1'3 4050 49'0 -1'1 50'1 ... ... 62
11288 1'2 0'7 1'1 0'0 1'1 4100 53'6 -1'2 55'0 58'4 55'2 1740
2736 0'7 0'6 0'7 0'0 0'7 4150 58'4 -1'2 59'6 61'4 61'2 2
14459 1'0 0'5 0'6 0'0 0'6 4200 63'3 -1'2 64'5 67'3 64'2 1030
2189 0'5 0'5 0'5 0'0 0'5 4250 68'2 -1'2 69'4 71'2 71'2 1
5787 0'5 0'4 0'4 0'0 0'4 4300 73'1 -1'2 74'3 73'4 73'4 525
830 0'4 0'3 0'3 0'0 0'3 4350 78'0 -1'2 79'2 ... ... 0
11039 0'4 0'3 0'3 0'0 0'3 4400 83'0 -1'2 84'2 85'6 85'6 2449
752 ... ... 0'3 -0'1 0'2 4450 87'7 -1'2 89'1 ... ... 0
6644 0'3 0'2 0'2 0'0 0'2 4500 92'7 -1'2 94'1 ... ... 233
537 ... ... 0'2 0'0 0'2 4550 97'7 -1'2 99'1 ... ... 0
2133 0'2 0'2 0'2 0'0 0'2 4600 102'7 -1'2 104'1 ... ... 64
167 ... ... 0'2 0'0 0'2 4650 107'6 -1'2 109'0 ... ... 0
2285 ... ... 0'2 -0'1 0'1 4700 112'6 -1'2 114'0 114'0 114'0 103
203 ... ... 0'2 -0'1 0'1 4750 117'6 -1'2 119'0 ... ... 0
2215 ... ... 0'2 -0'1 0'1 4800 122'6 -1'2 124'0 ... ... 1
57 ... ... 0'1 0'0 0'1 4850 127'6 -1'2 129'0 ... ... 1
2154 ... ... 0'1 0'0 0'1 4900 132'6 -1'2 134'0 ... ... 0
8390 ... ... 0'1 0'0 0'1 5000 142'6 -1'2 144'0 146'2 146'2 291
353 ... ... 0'1 0'0 0'1 5100 152'6 -1'2 154'0 ... ... 0
689 ... ... 0'1 0'0 0'1 5200 162'6 -1'2 164'0 ... ... 14
487 ... ... 0'1 0'0 0'1 5300 172'6 -1'2 174'0 ... ... 0
80 ... ... 0'1 0'0 0'1 5400 182'6 -1'2 184'0 ... ... 0
428 ... ... 0'1 0'0 0'1 5500 192'6 -1'2 194'0 ... ... 0
72 ... ... 0'1 0'0 0'1 5600 202'6 -1'2 204'0 ... ... 0
2 ... ... 0'1 0'0 0'1 5700 212'6 -1'2 214'0 ... ... 0
8 ... ... 0'1 0'0 0'1 5800 222'6 -1'2 224'0 ... ... 0
10 ... ... 0'1 0'0 0'1 5900 232'6 -1'2 234'0 ... ... 0
268 ... ... 0'1 0'0 0'1 6000 242'6 -1'2 244'0 ... ... 0
4 ... ... 0'1 0'0 0'1 6100 252'6 -1'2 254'0 ... ... 0
14 ... ... 0'1 0'0 0'1 6200 262'6 -1'2 264'0 ... ... 0
0 ... ... 0'1 0'0 0'1 6300 272'6 -1'2 274'0 ... ... 0
10 ... ... 0'1 0'0 0'1 6400 282'6 -1'2 284'0 ... ... 0
22 ... ... 0'1 0'0 0'1 6500 292'6 -1'2 294'0 ... ... 0
21 ... ... 0'1 0'0 0'1 6600 302'6 -1'2 304'0 ... ... 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.