Markets - Grains

Underlying Price: 454'2
Expiration Date: 08/23/19

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 267'4 4'2 271'6 1800 0'1 0'0 0'1 ... ... 0
0 ... ... 257'4 4'2 261'6 1900 0'1 0'0 0'1 ... ... 0
0 ... ... 247'4 4'2 251'6 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 237'4 4'2 241'6 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 227'4 4'2 231'6 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 217'4 4'2 221'6 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 207'4 4'2 211'6 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 197'4 4'2 201'6 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 187'4 4'2 191'6 2600 0'1 0'0 0'1 ... ... 23
0 ... ... 177'4 4'2 181'6 2700 0'1 0'0 0'1 ... ... 556
0 ... ... 167'4 4'2 171'6 2800 0'1 0'0 0'1 ... ... 590
0 ... ... 157'4 4'2 161'6 2900 0'1 0'0 0'1 ... ... 319
0 ... ... 147'4 4'2 151'6 3000 0'1 0'0 0'1 ... ... 1344
0 ... ... 137'4 4'2 141'6 3100 0'1 0'0 0'1 ... ... 1296
0 ... ... 132'4 4'2 136'6 3150 0'1 0'0 0'1 0'1 0'1 344
11 ... ... 127'4 4'2 131'6 3200 0'1 0'0 0'1 ... ... 1118
0 ... ... 122'4 4'2 126'6 3250 0'1 0'0 0'1 ... ... 107
50 ... ... 117'4 4'2 121'6 3300 0'2 0'1 0'1 ... ... 3200
0 ... ... 112'4 4'3 116'7 3350 0'2 0'1 0'1 ... ... 209
191 ... ... 107'5 4'2 111'7 3400 0'2 0'0 0'2 0'2 0'2 7268
1 ... ... 102'5 4'2 106'7 3450 0'3 0'0 0'3 ... ... 1157
654 ... ... 97'6 4'2 102'0 3500 0'3 0'0 0'3 0'3 0'3 9693
0 ... ... 92'7 4'2 97'1 3550 0'4 -0'1 0'5 ... ... 592
3868 ... ... 88'0 4'1 92'1 3600 0'5 -0'1 0'6 0'6 0'5 10029
2 ... ... 83'2 4'1 87'3 3650 0'6 -0'2 1'0 ... ... 1863
7907 85'1 85'1 82'4 2'5 85'1 3700 0'7 -0'1 1'0 0'7 0'7 14340
0 ... ... 74'0 3'7 77'7 3750 1'2 -0'3 1'5 1'3 1'2 1222
7731 74'0 73'3 69'4 3'5 73'1 3800 1'4 -0'1 1'5 1'4 1'4 16094
16 ... ... 65'1 3'4 68'5 3850 2'0 -0'6 2'6 2'4 2'1 6229
8300 67'6 67'2 64'1 3'1 67'2 3900 2'3 -0'2 2'5 2'3 2'3 6001
63 ... ... 56'7 3'0 59'7 3950 2'7 -0'3 3'2 2'7 2'7 1289
16607 58'6 58'6 55'7 2'7 58'6 4000 3'6 -0'5 4'3 3'6 3'6 20274
102 ... ... 49'2 2'7 52'1 4050 5'4 -1'3 6'7 6'0 5'2 1813
13778 49'4 48'0 45'7 2'5 48'4 4100 6'7 -1'5 8'4 8'4 6'5 14584
709 ... ... 42'5 2'3 45'0 4150 8'3 -1'6 10'1 8'6 8'4 3075
19314 43'2 40'0 39'5 2'2 41'7 4200 9'1 -1'1 10'2 9'2 9'1 12552
1053 38'4 38'4 36'7 2'1 39'0 4250 12'2 -2'2 14'4 13'7 12'1 2567
13945 37'0 35'6 34'2 1'7 36'1 4300 13'4 -0'7 14'3 13'4 13'4 8855
1669 33'3 33'3 32'0 1'4 33'4 4350 16'6 -2'7 19'5 17'7 16'6 1740
14902 33'4 33'4 31'1 2'3 33'4 4400 19'4 -2'6 22'2 21'4 19'4 7343
1916 ... ... 27'6 1'2 29'0 4450 22'2 -3'0 25'2 22'7 22'7 1083
31861 29'4 28'4 26'7 1'5 28'4 4500 25'1 -3'2 28'3 28'4 25'2 3916
4997 27'4 27'4 24'7 2'5 27'4 4550 28'1 -3'3 31'4 29'1 28'1 4109
14916 25'3 24'6 23'1 1'7 25'0 4600 31'3 -3'3 34'6 31'5 31'2 2439
1995 22'0 20'5 20'5 0'6 21'3 4650 34'5 -3'4 38'1 ... ... 1537
10197 22'2 21'0 19'7 1'1 21'0 4700 38'1 -3'4 41'5 ... ... 411
2185 19'6 19'6 18'3 1'3 19'6 4750 41'5 -3'4 45'1 43'2 43'2 175
10035 18'4 18'1 17'0 1'1 18'1 4800 45'2 -3'4 48'6 ... ... 617
1314 16'4 15'4 15'1 0'5 15'6 4850 48'7 -3'5 52'4 50'5 50'5 149
6616 18'4 16'0 14'4 1'4 16'0 4900 50'0 -2'5 52'5 50'0 50'0 124
1537 13'3 13'2 13'0 0'3 13'3 4950 56'4 -3'7 60'3 ... ... 178
23500 14'0 13'1 12'2 0'7 13'1 5000 60'3 -4'0 64'3 61'6 61'6 1232
1737 12'1 11'2 11'1 0'2 11'3 5050 64'4 -3'7 68'3 ... ... 50
4084 11'2 11'2 10'4 0'6 11'2 5100 68'5 -3'7 72'4 ... ... 283
479 10'3 10'0 9'3 0'2 9'5 5150 72'6 -4'0 76'6 ... ... 19
8625 10'1 9'7 8'7 1'1 10'0 5200 77'0 -4'0 81'0 ... ... 44
2210 9'1 9'1 8'1 1'0 9'1 5250 81'1 -4'1 85'2 ... ... 74
2710 8'4 8'3 7'3 1'1 8'4 5300 85'3 -4'2 89'5 ... ... 12
403 6'7 6'7 6'6 0'0 6'6 5350 89'6 -4'2 94'0 ... ... 27
4085 6'5 6'2 6'2 0'0 6'2 5400 94'2 -4'2 98'4 ... ... 2
757 ... ... 5'6 0'0 5'6 5450 98'6 -4'2 103'0 ... ... 100
10531 6'2 6'0 5'3 0'7 6'2 5500 103'3 -4'1 107'4 103'4 103'4 40
329 ... ... 5'0 0'0 5'0 5550 108'0 -4'1 112'1 ... ... 100
2049 5'0 5'0 4'5 0'0 4'5 5600 112'5 -4'1 116'6 ... ... 15
56 ... ... 4'2 0'0 4'2 5650 117'2 -4'2 121'4 ... ... 0
1536 4'1 3'7 4'0 0'0 4'0 5700 121'7 -4'2 126'1 ... ... 0
153 ... ... 3'5 0'0 3'5 5750 126'4 -4'2 130'6 ... ... 0
678 ... ... 3'3 0'0 3'3 5800 131'2 -4'2 135'4 ... ... 0
732 3'0 3'0 3'0 -0'1 2'7 5900 140'6 -4'3 145'1 ... ... 0
8095 2'5 2'3 2'5 -0'1 2'4 6000 150'3 -4'3 154'6 ... ... 0
4107 2'2 2'2 2'2 -0'1 2'1 6100 160'0 -4'3 164'3 ... ... 0
554 2'0 2'0 2'0 -0'1 1'7 6200 169'6 -4'2 174'0 ... ... 0
705 1'5 1'5 1'6 0'0 1'6 6300 179'4 -4'2 183'6 ... ... 0
1500 1'4 1'4 1'4 0'0 1'4 6400 189'3 -4'1 193'4 ... ... 0
1569 ... ... 1'3 0'0 1'3 6500 199'1 -4'2 203'3 ... ... 0
410 ... ... 1'2 0'0 1'2 6600 209'0 -4'2 213'2 ... ... 0
1390 1'1 1'0 1'1 0'0 1'1 6700 218'7 -4'2 223'1 ... ... 0
121 0'7 0'7 1'0 0'0 1'0 6800 228'6 -4'2 233'0 ... ... 0
559 0'6 0'6 0'7 0'0 0'7 6900 238'5 -4'2 242'7 ... ... 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.