Markets - Grains

Underlying Price: 328'4
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 ... ... 228'5 0'0 228'5 1000 0'1 0'0 0'1 ... ... 0
0 ... ... 168'5 0'0 168'5 1600 0'1 0'0 0'1 ... ... 1
0 ... ... 158'5 0'0 158'5 1700 0'1 0'0 0'1 ... ... 0
1 ... ... 148'5 0'0 148'5 1800 0'1 0'0 0'1 ... ... 4
3 ... ... 138'5 0'0 138'5 1900 0'1 0'0 0'1 ... ... 14
1 ... ... 128'5 0'0 128'5 2000 0'1 0'0 0'1 ... ... 294
3 ... ... 118'6 -0'1 118'5 2100 0'1 -0'1 0'2 ... ... 6
2 ... ... 108'6 -0'1 108'5 2200 0'1 -0'1 0'2 ... ... 229
1 ... ... 98'6 0'0 98'6 2300 0'2 0'0 0'2 ... ... 198
1 ... ... 88'7 0'0 88'7 2400 0'3 0'0 0'3 ... ... 138
0 ... ... 83'7 0'0 83'7 2450 0'3 -0'1 0'4 ... ... 2
1 ... ... 79'0 0'0 79'0 2500 0'4 0'0 0'4 ... ... 2975
0 ... ... 74'1 -0'1 74'0 2550 0'4 -0'1 0'5 ... ... 114
157 ... ... 69'2 -0'1 69'1 2600 0'5 -0'1 0'6 ... ... 639
0 ... ... 64'3 -0'1 64'2 2650 0'6 -0'1 0'7 ... ... 5
100 ... ... 59'4 -0'1 59'3 2700 0'7 -0'1 1'0 ... ... 3571
1 ... ... 54'6 -0'1 54'5 2750 1'1 -0'1 1'2 1'2 1'2 56
10 ... ... 50'0 0'0 50'0 2800 1'4 0'0 1'4 1'5 1'5 3550
0 ... ... 45'3 0'0 45'3 2850 1'7 -0'1 2'0 2'0 2'0 114
36 ... ... 41'0 -0'1 40'7 2900 2'3 -0'1 2'4 2'5 2'4 5126
1 ... ... 36'6 -0'1 36'5 2950 3'1 -0'1 3'2 3'2 3'2 406
232 ... ... 32'6 -0'1 32'5 3000 4'1 -0'1 4'2 ... ... 14494
1 ... ... 29'0 -0'1 28'7 3050 5'3 -0'1 5'4 ... ... 520
555 24'4 24'4 25'4 -0'2 25'2 3100 6'6 -0'2 7'0 7'4 6'7 7172
73 ... ... 22'2 -0'2 22'0 3150 8'4 -0'2 8'6 ... ... 308
5353 19'0 18'4 19'3 -0'2 19'1 3200 10'5 -0'2 10'7 11'6 11'0 10468
237 16'1 16'1 16'6 -0'2 16'4 3250 13'0 -0'2 13'2 14'1 13'6 251
6286 14'1 13'4 14'3 -0'1 14'2 3300 15'6 -0'1 15'7 17'0 15'4 8656
45 12'2 12'2 12'3 -0'1 12'2 3350 18'6 -0'1 18'7 20'0 19'7 72
7937 10'5 10'0 10'5 -0'1 10'4 3400 22'0 -0'1 22'1 23'4 22'4 4258
171 9'0 8'6 9'1 -0'1 9'0 3450 25'4 -0'1 25'5 26'5 26'5 71
17483 7'7 7'2 7'6 0'0 7'6 3500 29'2 0'0 29'2 30'0 29'4 2692
241 6'2 6'2 6'6 -0'1 6'5 3550 33'1 -0'1 33'2 ... ... 17
10892 5'6 5'4 5'6 0'0 5'6 3600 37'2 0'0 37'2 38'7 38'7 6721
225 ... ... 5'0 0'0 5'0 3650 41'4 0'0 41'4 ... ... 0
11733 4'4 4'1 4'3 -0'1 4'2 3700 45'6 0'0 45'6 47'0 45'5 10420
603 ... ... 3'6 0'0 3'6 3750 50'2 0'0 50'2 ... ... 0
7143 3'3 3'0 3'2 0'0 3'2 3800 54'6 0'0 54'6 56'3 56'3 10453
90 ... ... 2'6 0'1 2'7 3850 59'3 0'1 59'2 ... ... 0
6244 ... ... 2'4 0'0 2'4 3900 64'0 0'0 64'0 65'7 65'7 3139
108 ... ... 2'2 0'0 2'2 3950 68'6 0'0 68'6 ... ... 0
13728 2'0 1'7 2'0 0'0 2'0 4000 73'4 0'0 73'4 ... ... 3251
109 ... ... 1'6 0'0 1'6 4050 78'2 0'0 78'2 ... ... 0
3513 ... ... 1'5 0'0 1'5 4100 83'1 0'0 83'1 ... ... 251
7099 ... ... 1'3 -0'1 1'2 4200 92'6 -0'1 92'7 ... ... 639
3657 1'0 1'0 1'1 -0'1 1'0 4300 102'4 -0'1 102'5 ... ... 144
2914 ... ... 0'7 0'0 0'7 4400 112'3 0'0 112'3 ... ... 22
3440 ... ... 0'6 0'1 0'7 4500 122'3 0'1 122'2 ... ... 12
1399 ... ... 0'5 0'1 0'6 4600 132'2 0'1 132'1 ... ... 94
632 ... ... 0'4 0'1 0'5 4700 142'1 0'1 142'0 ... ... 1
1765 ... ... 0'3 0'2 0'5 4800 152'0 0'1 151'7 ... ... 20
1043 ... ... 0'3 0'1 0'4 4900 162'0 0'1 161'7 ... ... 13
7180 0'3 0'3 0'3 0'1 0'4 5000 171'7 0'1 171'6 ... ... 799
229 ... ... 0'2 0'1 0'3 5100 181'7 0'1 181'6 ... ... 9
160 ... ... 0'2 0'1 0'3 5200 191'7 0'1 191'6 ... ... 2
256 ... ... 0'2 0'1 0'3 5300 201'6 0'0 201'6 ... ... 2
182 ... ... 0'2 0'0 0'2 5400 211'6 0'0 211'6 ... ... 2
242 ... ... 0'2 0'0 0'2 5500 221'6 0'0 221'6 ... ... 2
226 ... ... 0'2 0'0 0'2 5600 231'6 0'1 231'5 ... ... 11
60 ... ... 0'2 0'0 0'2 5700 241'6 0'1 241'5 ... ... 5
86 ... ... 0'2 0'0 0'2 5800 251'6 0'1 251'5 ... ... 0
101 ... ... 0'1 0'1 0'2 5900 261'6 0'1 261'5 ... ... 1
201 ... ... 0'1 0'1 0'2 6000 271'5 0'0 271'5 ... ... 1
95 ... ... 0'1 0'1 0'2 6100 281'5 0'0 281'5 ... ... 1
1 ... ... 0'1 0'0 0'1 6200 291'5 0'0 291'5 ... ... 2
250 ... ... 0'1 0'0 0'1 6300 301'5 0'0 301'5 ... ... 0
80 ... ... 0'1 0'0 0'1 6400 311'5 0'0 311'5 ... ... 126
30 ... ... 0'1 0'0 0'1 6500 321'5 0'0 321'5 ... ... 0
0 ... ... 0'1 0'0 0'1 6600 331'5 0'0 331'5 ... ... 1
0 ... ... 0'1 0'0 0'1 6700 341'5 0'0 341'5 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 351'5 0'0 351'5 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 361'5 0'0 361'5 ... ... 0
291 ... ... 0'1 0'0 0'1 7000 371'5 0'0 371'5 ... ... 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.