Markets - Grains

Underlying Price: 459'6
Expiration Date: 11/22/19

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 263'4 3'6 267'2 1900 0'1 0'0 0'1 ... ... 0
250 ... ... 253'4 3'6 257'2 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 243'4 3'6 247'2 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 233'4 3'6 237'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 223'4 3'6 227'2 2300 0'1 0'0 0'1 ... ... 100
0 ... ... 213'4 3'6 217'2 2400 0'1 0'0 0'1 ... ... 0
5 ... ... 203'4 3'6 207'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 193'4 3'6 197'2 2600 0'1 0'0 0'1 ... ... 8
0 ... ... 183'4 3'6 187'2 2700 0'1 0'0 0'1 ... ... 45
0 ... ... 173'4 3'6 177'2 2800 0'1 0'0 0'1 ... ... 187
2 ... ... 163'4 3'6 167'2 2900 0'1 0'0 0'1 ... ... 650
27 ... ... 153'4 3'6 157'2 3000 0'2 0'0 0'2 0'2 0'2 2777
1 ... ... 143'4 3'6 147'2 3100 0'2 0'0 0'2 ... ... 1967
200 136'4 136'4 133'4 3'6 137'2 3200 0'3 0'0 0'3 ... ... 15900
1101 ... ... 123'5 3'6 127'3 3300 0'4 -0'1 0'5 ... ... 13297
40 ... ... 113'7 3'6 117'5 3400 0'6 -0'1 0'7 0'7 0'7 9791
308 108'0 108'0 104'3 3'4 107'7 3500 1'1 -0'2 1'3 1'2 1'1 19304
1227 ... ... 95'0 3'4 98'4 3600 1'6 -0'2 2'0 1'7 1'5 18885
1117 ... ... 86'0 3'3 89'3 3700 2'4 -0'3 2'7 2'6 2'5 17505
5953 84'0 84'0 80'5 3'3 84'0 3800 3'4 -0'3 3'7 3'5 3'4 22189
9385 71'6 71'6 69'3 3'1 72'4 3900 5'5 -0'6 6'3 6'0 5'4 15106
26403 66'6 63'4 62'3 2'6 65'1 4000 7'5 -0'5 8'2 7'5 7'5 39134
17561 59'2 59'0 56'0 2'3 58'3 4100 11'4 0'1 11'3 11'4 11'4 13568
24706 55'4 55'0 52'4 3'0 55'4 4200 15'0 -0'4 15'4 15'0 15'0 16105
24520 50'0 50'0 47'2 2'6 50'0 4300 19'4 -0'5 20'1 19'4 19'4 19050
19790 43'2 39'6 40'5 1'6 42'3 4400 24'0 -1'2 25'2 25'0 24'0 8563
34560 38'7 38'7 38'1 0'6 38'7 4500 29'3 -1'5 31'0 30'0 29'3 7809
17601 36'2 35'6 34'1 1'5 35'6 4600 35'0 -1'7 36'7 35'0 34'2 2519
13424 33'0 31'7 30'5 1'7 32'4 4700 43'2 -2'3 45'5 44'0 44'0 780
26051 29'2 29'2 27'2 2'0 29'2 4800 49'7 -2'5 52'4 49'7 49'0 1851
6198 25'1 24'4 23'3 1'0 24'3 4900 56'7 -2'6 59'5 58'0 58'0 181
52460 23'6 22'7 21'5 1'7 23'4 5000 64'1 -2'6 66'7 64'0 64'0 1019
6048 20'4 20'4 19'1 1'3 20'4 5100 71'4 -3'0 74'4 ... ... 331
13428 17'4 16'2 16'2 0'5 16'7 5200 79'2 -3'0 82'2 78'6 78'6 56
5547 16'4 16'1 14'7 1'5 16'4 5300 87'2 -3'0 90'2 ... ... 630
6133 14'3 14'0 13'1 1'2 14'3 5400 95'3 -3'1 98'4 ... ... 33
18805 12'2 11'0 11'1 0'4 11'5 5500 103'6 -3'2 107'0 103'6 103'6 91
6755 10'7 10'7 10'2 0'5 10'7 5600 112'3 -3'2 115'5 ... ... 3
2245 9'4 9'4 9'0 0'4 9'4 5700 121'0 -3'3 124'3 ... ... 63
3401 8'2 7'7 7'4 0'4 8'0 5800 130'0 -3'2 133'2 ... ... 6
1663 7'2 7'0 6'6 0'2 7'0 5900 139'0 -3'3 142'3 ... ... 87
23696 6'7 6'7 6'2 0'5 6'7 6000 148'2 -3'3 151'5 ... ... 75
757 ... ... 5'2 0'2 5'4 6100 157'3 -3'4 160'7 ... ... 11
893 4'7 4'7 4'5 0'2 4'7 6200 166'6 -3'4 170'2 ... ... 0
6439 4'4 4'4 4'1 0'2 4'3 6300 176'2 -3'4 179'6 ... ... 0
313 4'0 3'6 3'6 0'1 3'7 6400 185'6 -3'4 189'2 ... ... 10
1831 3'6 3'6 3'5 0'1 3'6 6500 195'3 -3'4 198'7 ... ... 1
590 3'3 3'2 3'0 0'2 3'2 6600 205'0 -3'4 208'4 ... ... 0
455 3'0 3'0 2'6 0'2 3'0 6700 214'6 -3'4 218'2 ... ... 0
95 2'6 2'6 2'4 0'1 2'5 6800 224'3 -3'5 228'0 ... ... 1
224 2'3 2'3 2'2 0'1 2'3 6900 234'1 -3'5 237'6 ... ... 0
5776 2'2 2'1 2'1 0'1 2'2 7000 243'7 -3'5 247'4 ... ... 0
251 ... ... 1'6 0'1 1'7 7200 263'4 -3'6 267'2 ... ... 0
288 1'4 1'4 1'4 0'0 1'4 7400 283'2 -3'6 287'0 ... ... 0
952 1'3 1'2 1'2 0'0 1'2 7600 303'0 -3'6 306'6 ... ... 0
39 ... ... 1'0 0'1 1'1 7800 322'7 -3'6 326'5 322'4 322'4 9
6018 1'0 0'7 0'7 0'1 1'0 8000 342'7 -3'5 346'4 ... ... 1
1479 0'4 0'4 0'3 0'1 0'4 9000 442'6 -3'6 446'4 ... ... 6
1137 ... ... 0'1 0'1 0'2 10000 542'6 -3'6 546'4 ... ... 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.