Markets - Grains

Underlying Price: 313'4
Expiration Date: 08/21/20

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
1 ... ... 207'7 2'6 210'5 1000 0'1 0'0 0'1 ... ... 0
38 ... ... 147'7 2'6 150'5 1600 0'1 0'0 0'1 ... ... 1
1 ... ... 137'7 2'6 140'5 1700 0'1 0'0 0'1 ... ... 0
1 ... ... 127'7 2'6 130'5 1800 0'1 0'0 0'1 ... ... 4
3 ... ... 117'7 2'6 120'5 1900 0'1 0'0 0'1 ... ... 14
1 ... ... 107'7 2'6 110'5 2000 0'1 0'0 0'1 ... ... 294
2 ... ... 97'7 2'6 100'5 2100 0'1 0'0 0'1 ... ... 6
2 ... ... 87'7 2'6 90'5 2200 0'1 0'0 0'1 ... ... 229
1 ... ... 77'7 2'6 80'5 2300 0'1 0'0 0'1 ... ... 198
0 ... ... 72'7 2'6 75'5 2350 0'1 0'0 0'1 ... ... 0
11 ... ... 67'7 2'6 70'5 2400 0'1 0'0 0'1 ... ... 202
10 ... ... 62'7 2'6 65'5 2450 0'1 0'0 0'1 ... ... 12
2 ... ... 57'7 2'6 60'5 2500 0'1 0'0 0'1 ... ... 2976
0 ... ... 52'7 2'6 55'5 2550 0'1 0'0 0'1 ... ... 266
155 ... ... 47'7 2'6 50'5 2600 0'1 0'0 0'1 ... ... 723
0 ... ... 42'7 2'6 45'5 2650 0'1 0'0 0'1 ... ... 181
100 ... ... 37'7 2'6 40'5 2700 0'1 0'0 0'1 ... ... 3855
1 ... ... 33'0 2'6 35'6 2750 0'2 0'0 0'2 0'1 0'1 583
21 ... ... 28'1 2'5 30'6 2800 0'2 -0'1 0'3 0'2 0'2 4536
0 ... ... 23'3 2'4 25'7 2850 0'3 -0'2 0'5 0'4 0'3 1572
42 ... ... 18'5 2'3 21'0 2900 0'3 -0'1 0'4 0'3 0'3 3154
117 ... ... 14'2 2'1 16'3 2950 0'7 -0'5 1'4 1'2 0'7 1264
538 14'6 14'4 12'0 2'4 14'4 3000 1'0 -0'4 1'4 1'2 1'0 12209
366 8'5 8'2 7'0 1'2 8'2 3050 2'6 -1'4 4'2 3'6 2'3 4025
4299 6'5 5'5 5'2 1'3 6'5 3100 3'6 -1'0 4'6 3'7 3'4 14503
4378 4'4 3'6 3'1 1'1 4'2 3150 6'0 -1'5 7'5 7'2 5'5 6561
12186 2'5 1'7 1'6 0'5 2'3 3200 11'2 -2'6 14'0 11'3 10'4 17748
5571 1'5 1'4 1'0 0'4 1'4 3250 15'4 -2'7 18'3 16'6 15'4 7381
16418 0'7 0'7 0'5 0'2 0'7 3300 20'1 -2'7 23'0 21'0 19'1 16477
7808 0'5 0'5 0'3 0'2 0'5 3350 24'7 -2'7 27'6 25'3 24'1 3422
16653 0'3 0'3 0'2 0'1 0'3 3400 26'7 -2'7 29'6 26'7 26'7 7496
3951 0'2 0'2 0'2 -0'1 0'1 3450 34'5 -2'7 37'4 33'6 33'6 3740
19090 0'2 0'2 0'1 0'1 0'2 3500 39'5 -2'7 42'4 ... ... 10385
2845 0'1 0'1 0'2 -0'1 0'1 3550 44'5 -2'7 47'4 44'2 44'2 622
25194 0'2 0'1 0'2 -0'1 0'1 3600 47'0 -2'5 49'5 47'0 47'0 7123
4209 ... ... 0'1 0'0 0'1 3650 54'5 -2'6 57'3 ... ... 27
20044 ... ... 0'1 0'0 0'1 3700 59'5 -2'6 62'3 59'6 58'6 10237
2345 0'1 0'1 0'1 0'0 0'1 3750 64'5 -2'6 67'3 ... ... 38
12982 ... ... 0'1 0'0 0'1 3800 69'5 -2'6 72'3 ... ... 10330
2859 ... ... 0'1 0'0 0'1 3850 74'5 -2'6 77'3 ... ... 11
9032 ... ... 0'1 0'0 0'1 3900 79'5 -2'6 82'3 ... ... 2652
1426 ... ... 0'1 0'0 0'1 3950 84'5 -2'6 87'3 ... ... 14
16016 ... ... 0'1 0'0 0'1 4000 89'5 -2'6 92'3 ... ... 3234
381 ... ... 0'1 0'0 0'1 4050 94'5 -2'6 97'3 ... ... 20
3644 ... ... 0'1 0'0 0'1 4100 99'5 -2'6 102'3 ... ... 293
523 ... ... 0'1 0'0 0'1 4150 104'5 -2'6 107'3 ... ... 53
7402 ... ... 0'1 0'0 0'1 4200 109'5 -2'6 112'3 ... ... 636
259 ... ... 0'1 0'0 0'1 4250 114'5 -2'6 117'3 ... ... 0
3447 ... ... 0'1 0'0 0'1 4300 119'5 -2'6 122'3 ... ... 162
24 ... ... 0'1 0'0 0'1 4350 124'5 -2'6 127'3 ... ... 0
2996 ... ... 0'1 0'0 0'1 4400 129'5 -2'6 132'3 ... ... 133
3205 ... ... 0'1 0'0 0'1 4500 139'5 -2'6 142'3 ... ... 20
1372 ... ... 0'1 0'0 0'1 4600 149'5 -2'6 152'3 ... ... 102
1082 ... ... 0'1 0'0 0'1 4700 159'5 -2'6 162'3 ... ... 1
1705 ... ... 0'1 0'0 0'1 4800 169'5 -2'6 172'3 ... ... 20
1068 ... ... 0'1 0'0 0'1 4900 179'5 -2'6 182'3 ... ... 13
7140 ... ... 0'1 0'0 0'1 5000 189'5 -2'6 192'3 ... ... 222
236 ... ... 0'1 0'0 0'1 5100 199'5 -2'6 202'3 ... ... 9
124 ... ... 0'1 0'0 0'1 5200 209'5 -2'6 212'3 ... ... 2
274 ... ... 0'1 0'0 0'1 5300 219'5 -2'6 222'3 ... ... 2
174 ... ... 0'1 0'0 0'1 5400 229'5 -2'6 232'3 ... ... 2
305 ... ... 0'1 0'0 0'1 5500 239'5 -2'6 242'3 ... ... 3
254 ... ... 0'1 0'0 0'1 5600 249'5 -2'6 252'3 ... ... 11
60 ... ... 0'1 0'0 0'1 5700 259'5 -2'6 262'3 ... ... 5
96 ... ... 0'1 0'0 0'1 5800 269'5 -2'6 272'3 ... ... 0
101 ... ... 0'1 0'0 0'1 5900 279'5 -2'6 282'3 ... ... 1
214 ... ... 0'1 0'0 0'1 6000 289'5 -2'6 292'3 ... ... 2
95 ... ... 0'1 0'0 0'1 6100 299'5 -2'6 302'3 ... ... 1
278 ... ... 0'1 0'0 0'1 6200 309'5 -2'6 312'3 ... ... 2
250 ... ... 0'1 0'0 0'1 6300 319'5 -2'6 322'3 ... ... 0
80 ... ... 0'1 0'0 0'1 6400 329'5 -2'6 332'3 ... ... 126
30 ... ... 0'1 0'0 0'1 6500 339'5 -2'6 342'3 ... ... 0
0 ... ... 0'1 0'0 0'1 6600 349'5 -2'6 352'3 ... ... 1
0 ... ... 0'1 0'0 0'1 6700 359'5 -2'6 362'3 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 369'5 -2'6 372'3 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 379'5 -2'6 382'3 ... ... 0
291 ... ... 0'1 0'0 0'1 7000 389'5 -2'6 392'3 ... ... 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.