Markets - Grains

Underlying Price: 308'2
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 ... ... 217'5 -9'2 208'3 1000 0'1 0'0 0'1 ... ... 0
38 ... ... 157'5 -9'2 148'3 1600 0'1 0'0 0'1 ... ... 1
1 ... ... 147'5 -9'2 138'3 1700 0'1 0'0 0'1 ... ... 0
1 ... ... 137'5 -9'2 128'3 1800 0'1 0'0 0'1 ... ... 4
3 ... ... 127'5 -9'2 118'3 1900 0'1 0'0 0'1 ... ... 14
1 ... ... 117'5 -9'2 108'3 2000 0'1 0'0 0'1 ... ... 294
2 ... ... 107'5 -9'2 98'3 2100 0'1 0'0 0'1 ... ... 6
2 ... ... 97'5 -9'2 88'3 2200 0'1 0'0 0'1 ... ... 229
1 ... ... 87'5 -9'2 78'3 2300 0'1 0'0 0'1 ... ... 198
11 ... ... 77'5 -9'2 68'3 2400 0'1 0'0 0'1 ... ... 202
10 ... ... 72'5 -9'2 63'3 2450 0'1 0'0 0'1 ... ... 12
2 ... ... 67'5 -9'2 58'3 2500 0'1 0'0 0'1 ... ... 2976
0 ... ... 62'5 -9'2 53'3 2550 0'1 0'0 0'1 ... ... 266
155 ... ... 57'5 -9'1 48'4 2600 0'2 0'2 0'0 0'1 0'1 639
0 ... ... 52'5 -9'1 43'4 2650 0'2 0'2 0'0 0'1 0'1 156
100 ... ... 47'5 -9'0 38'5 2700 0'3 0'3 0'0 0'2 0'1 3946
1 ... ... 42'5 -9'0 33'5 2750 0'3 0'3 0'0 0'2 0'2 411
21 ... ... 37'5 -8'7 28'6 2800 0'4 0'4 0'0 0'3 0'2 4729
0 ... ... 32'6 -8'6 24'0 2850 0'6 0'5 0'1 0'5 0'3 793
36 ... ... 27'6 -8'3 19'3 2900 1'1 1'0 0'1 1'0 0'3 4219
39 ... ... 23'0 -8'0 15'0 2950 1'6 1'4 0'2 1'4 0'7 1109
261 13'0 12'7 20'1 -9'0 11'1 3000 2'7 2'2 0'5 2'6 1'0 12995
25 8'0 7'5 14'2 -6'4 7'6 3050 4'4 3'4 1'0 4'2 2'0 3449
795 7'5 5'2 10'2 -5'1 5'1 3100 6'7 4'4 2'3 7'0 3'2 10901
3401 6'0 3'3 7'1 -3'7 3'2 3150 10'0 5'5 4'3 10'0 5'1 7615
10974 3'7 2'1 4'5 -2'4 2'1 3200 13'7 7'1 6'6 13'5 7'4 19959
5462 2'4 1'2 2'7 -1'5 1'2 3250 18'0 8'3 9'5 17'6 12'1 7200
15638 1'5 0'7 1'6 -0'7 0'7 3300 22'5 9'0 13'5 22'2 16'0 18516
7554 1'0 0'4 1'0 -0'3 0'5 3350 27'3 10'2 17'1 26'0 20'4 3596
16978 0'5 0'3 0'6 -0'2 0'4 3400 32'2 10'4 21'6 30'6 25'2 7749
4037 0'4 0'3 0'5 -0'2 0'3 3450 37'1 12'0 25'1 34'1 34'1 2351
19312 0'3 0'2 0'3 -0'1 0'2 3500 42'0 11'5 30'3 39'4 37'4 7432
2868 0'2 0'1 0'3 -0'1 0'2 3550 47'0 12'3 34'5 43'6 41'3 528
25210 ... ... 0'2 0'0 0'2 3600 52'0 9'6 42'2 51'4 47'4 7152
4211 0'1 0'1 0'0 0'2 0'2 3650 56'7 9'2 47'5 ... ... 27
20809 0'1 0'1 0'1 0'0 0'1 3700 61'7 11'0 50'7 60'1 54'6 10238
2355 ... ... 0'1 0'0 0'1 3750 66'7 13'3 53'4 62'6 62'6 17
13182 0'1 0'1 0'1 0'0 0'1 3800 71'7 16'2 55'5 64'7 64'7 10342
2859 ... ... 0'1 0'0 0'1 3850 76'7 9'2 67'5 ... ... 11
9032 ... ... 0'1 0'0 0'1 3900 81'7 9'2 72'5 ... ... 2663
1426 ... ... 0'1 0'0 0'1 3950 86'7 9'2 77'5 ... ... 14
16056 ... ... 0'1 0'0 0'1 4000 91'7 11'1 80'6 90'0 90'0 3240
381 ... ... 0'1 0'0 0'1 4050 96'7 9'2 87'5 ... ... 20
3645 ... ... 0'1 0'0 0'1 4100 101'7 9'2 92'5 ... ... 293
524 ... ... 0'1 0'0 0'1 4150 106'7 9'2 97'5 ... ... 53
7402 ... ... 0'1 0'0 0'1 4200 111'7 9'2 102'5 ... ... 636
259 ... ... 0'1 0'0 0'1 4250 116'7 9'2 107'5 ... ... 0
3447 ... ... 0'1 0'0 0'1 4300 121'7 9'2 112'5 ... ... 162
24 ... ... 0'1 0'0 0'1 4350 126'7 9'2 117'5 ... ... 0
2996 ... ... 0'1 0'0 0'1 4400 131'7 9'2 122'5 ... ... 133
3207 ... ... 0'1 0'0 0'1 4500 141'7 9'2 132'5 ... ... 20
1372 ... ... 0'1 0'0 0'1 4600 151'7 9'2 142'5 ... ... 102
1082 ... ... 0'1 0'0 0'1 4700 161'7 9'2 152'5 ... ... 1
1705 ... ... 0'1 0'0 0'1 4800 171'7 9'2 162'5 ... ... 20
1068 ... ... 0'1 0'0 0'1 4900 181'7 9'2 172'5 ... ... 13
7140 ... ... 0'1 0'0 0'1 5000 191'7 9'2 182'5 ... ... 799
236 ... ... 0'1 0'0 0'1 5100 201'7 9'2 192'5 ... ... 9
124 ... ... 0'1 0'0 0'1 5200 211'7 9'2 202'5 ... ... 2
274 ... ... 0'1 0'0 0'1 5300 221'7 9'2 212'5 ... ... 2
174 ... ... 0'1 0'0 0'1 5400 231'7 9'2 222'5 ... ... 2
305 ... ... 0'1 0'0 0'1 5500 241'7 9'2 232'5 ... ... 3
254 ... ... 0'1 0'0 0'1 5600 251'7 9'2 242'5 ... ... 11
60 ... ... 0'1 0'0 0'1 5700 261'7 9'2 252'5 ... ... 5
96 ... ... 0'1 0'0 0'1 5800 271'7 9'2 262'5 ... ... 0
101 ... ... 0'1 0'0 0'1 5900 281'7 9'2 272'5 ... ... 1
214 ... ... 0'1 0'0 0'1 6000 291'7 9'2 282'5 ... ... 2
95 ... ... 0'1 0'0 0'1 6100 301'7 9'2 292'5 ... ... 1
278 ... ... 0'1 0'0 0'1 6200 311'7 9'2 302'5 ... ... 2
250 ... ... 0'1 0'0 0'1 6300 321'7 9'2 312'5 ... ... 0
80 ... ... 0'1 0'0 0'1 6400 331'7 9'2 322'5 ... ... 126
30 ... ... 0'1 0'0 0'1 6500 341'7 9'2 332'5 ... ... 0
0 ... ... 0'1 0'0 0'1 6600 351'7 9'2 342'5 ... ... 1
0 ... ... 0'1 0'0 0'1 6700 361'7 9'2 352'5 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 371'7 9'2 362'5 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 381'7 9'2 372'5 ... ... 0
291 ... ... 0'1 0'0 0'1 7000 391'7 9'2 382'5 ... ... 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.