Markets - Grains

Underlying Price: 388'6
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 ... ... 287'2 0'6 288'0 1000 0'1 0'0 0'1 ... ... 0
0 ... ... 207'2 0'6 208'0 1800 0'1 0'0 0'1 ... ... 0
0 ... ... 197'2 0'6 198'0 1900 0'1 0'0 0'1 ... ... 0
250 ... ... 187'2 0'6 188'0 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 177'2 0'6 178'0 2100 0'1 0'0 0'1 ... ... 1
0 ... ... 167'2 0'6 168'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 157'2 0'6 158'0 2300 0'1 0'0 0'1 ... ... 100
0 ... ... 147'2 0'6 148'0 2400 0'1 0'0 0'1 ... ... 0
5 ... ... 137'2 0'6 138'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 127'2 0'6 128'0 2600 0'1 0'0 0'1 ... ... 8
0 ... ... 117'2 0'6 118'0 2700 0'1 0'0 0'1 ... ... 45
0 ... ... 112'2 0'6 113'0 2750 0'1 0'0 0'1 ... ... 10
0 ... ... 107'2 0'6 108'0 2800 0'1 0'0 0'1 ... ... 497
0 ... ... 102'2 0'6 103'0 2850 0'1 0'0 0'1 ... ... 344
2 ... ... 97'2 0'6 98'0 2900 0'1 0'0 0'1 ... ... 975
0 ... ... 92'2 0'6 93'0 2950 0'1 0'0 0'1 ... ... 413
41 ... ... 87'3 0'6 88'1 3000 0'1 0'0 0'1 ... ... 2354
0 ... ... 82'3 0'6 83'1 3050 0'1 0'0 0'1 ... ... 215
16 ... ... 77'3 0'6 78'1 3100 0'1 0'0 0'1 ... ... 1585
0 ... ... 72'3 0'6 73'1 3150 0'1 0'0 0'1 ... ... 1195
201 ... ... 67'3 0'6 68'1 3200 0'1 0'0 0'1 ... ... 20833
14 ... ... 62'3 0'6 63'1 3250 0'1 0'0 0'1 ... ... 4652
1215 ... ... 57'3 0'6 58'1 3300 0'1 0'0 0'1 ... ... 18348
32 ... ... 52'3 0'6 53'1 3350 0'1 0'0 0'1 ... ... 3730
163 ... ... 47'3 0'7 48'2 3400 0'2 0'1 0'1 ... ... 14908
85 ... ... 42'4 0'6 43'2 3450 0'2 0'0 0'2 ... ... 3590
1058 42'0 42'0 37'5 0'6 38'3 3500 0'3 0'0 0'3 0'3 0'3 21220
831 ... ... 32'6 0'6 33'4 3550 0'4 0'0 0'4 0'4 0'4 3730
6712 30'0 27'0 28'0 0'6 28'6 3600 0'6 0'0 0'6 0'6 0'6 22070
2416 26'0 22'7 23'4 0'5 24'1 3650 1'1 -0'1 1'2 1'3 1'1 8734
12290 19'2 18'0 19'2 0'4 19'6 3700 1'6 0'0 1'6 1'6 1'6 21298
4115 15'6 15'3 15'3 0'4 15'7 3750 2'7 -0'2 3'1 3'1 2'4 9240
24103 12'1 12'1 12'3 -0'2 12'1 3800 4'3 -0'3 4'6 5'3 3'4 31992
4168 10'6 8'2 9'2 0'2 9'4 3850 6'2 -0'2 6'4 6'4 6'2 8886
24741 7'5 7'5 7'1 0'4 7'5 3900 9'1 -0'5 9'6 10'1 7'5 28657
9941 6'6 5'0 5'2 0'1 5'3 3950 12'3 -0'5 13'0 14'0 11'0 2873
52094 4'2 4'2 4'1 0'1 4'2 4000 16'1 -0'5 16'6 18'0 14'0 26686
5208 4'0 2'6 3'1 -0'1 3'0 4050 20'0 -0'7 20'7 ... ... 128
23976 3'3 2'1 2'3 -0'1 2'2 4100 24'2 -0'7 25'1 25'4 21'6 12754
5502 2'3 1'5 1'7 -0'1 1'6 4150 28'6 -0'7 29'5 ... ... 114
46973 2'0 1'2 1'4 -0'1 1'3 4200 33'3 -0'7 34'2 34'6 31'2 17619
7586 1'5 1'1 1'2 -0'1 1'1 4250 38'1 -0'7 39'0 ... ... 213
24529 1'1 0'7 1'0 0'0 1'0 4300 43'0 -0'6 43'6 40'0 40'0 17485
1697 ... ... 0'7 -0'1 0'6 4350 47'6 -0'7 48'5 ... ... 10
25673 0'7 0'5 0'6 -0'1 0'5 4400 52'5 -0'7 53'4 50'0 50'0 7528
1306 ... ... 0'5 0'0 0'5 4450 57'5 -0'6 58'3 ... ... 10
43337 0'4 0'4 0'4 0'0 0'4 4500 62'4 -0'6 63'2 63'4 63'4 8687
432 0'4 0'4 0'4 0'0 0'4 4550 67'3 -0'6 68'1 ... ... 16
20785 0'4 0'4 0'4 0'0 0'4 4600 72'3 -0'6 73'1 ... ... 7188
787 ... ... 0'3 0'0 0'3 4650 77'2 -0'6 78'0 ... ... 50
10377 0'3 0'3 0'2 0'1 0'3 4700 82'2 -0'5 82'7 ... ... 1028
258 ... ... 0'2 0'1 0'3 4750 87'2 -0'5 87'7 ... ... 50
23469 0'3 0'2 0'2 0'0 0'2 4800 92'1 -0'6 92'7 ... ... 5866
726 ... ... 0'2 0'0 0'2 4850 97'1 -0'6 97'7 ... ... 2
8451 ... ... 0'1 0'1 0'2 4900 102'1 -0'5 102'6 ... ... 316
0 ... ... 0'1 0'1 0'2 4950 107'1 -0'5 107'6 ... ... 0
56001 0'1 0'1 0'1 0'0 0'1 5000 112'0 -0'6 112'6 ... ... 2933
6972 ... ... 0'1 0'0 0'1 5100 122'0 -0'6 122'6 ... ... 466
8555 0'2 0'2 0'1 0'0 0'1 5200 132'0 -0'6 132'6 ... ... 67
6446 ... ... 0'1 0'0 0'1 5300 142'0 -0'6 142'6 ... ... 625
5514 ... ... 0'1 0'0 0'1 5400 152'0 -0'6 152'6 ... ... 23
14171 ... ... 0'1 0'0 0'1 5500 162'0 -0'6 162'6 ... ... 188
5849 ... ... 0'1 0'0 0'1 5600 172'0 -0'6 172'6 ... ... 3
3787 ... ... 0'1 0'0 0'1 5700 182'0 -0'6 182'6 ... ... 57
3176 ... ... 0'1 0'0 0'1 5800 192'0 -0'6 192'6 ... ... 6
2477 ... ... 0'1 0'0 0'1 5900 202'0 -0'6 202'6 ... ... 87
21548 ... ... 0'1 0'0 0'1 6000 212'0 -0'6 212'6 ... ... 33
1868 ... ... 0'1 0'0 0'1 6100 222'0 -0'6 222'6 ... ... 11
1273 ... ... 0'1 0'0 0'1 6200 232'0 -0'6 232'6 ... ... 0
6313 ... ... 0'1 0'0 0'1 6300 242'0 -0'6 242'6 ... ... 0
629 ... ... 0'1 0'0 0'1 6400 252'0 -0'6 252'6 ... ... 10
2346 ... ... 0'1 0'0 0'1 6500 262'0 -0'6 262'6 ... ... 2
573 ... ... 0'1 0'0 0'1 6600 272'0 -0'6 272'6 ... ... 0
828 ... ... 0'1 0'0 0'1 6700 282'0 -0'6 282'6 ... ... 0
518 ... ... 0'1 0'0 0'1 6800 292'0 -0'6 292'6 ... ... 1
200 ... ... 0'1 0'0 0'1 6900 302'0 -0'6 302'6 ... ... 0
5491 ... ... 0'1 0'0 0'1 7000 312'0 -0'6 312'6 ... ... 2
632 ... ... 0'1 0'0 0'1 7200 332'0 -0'6 332'6 ... ... 2
1085 ... ... 0'1 0'0 0'1 7400 352'0 -0'6 352'6 ... ... 2
976 ... ... 0'1 0'0 0'1 7600 372'0 -0'6 372'6 ... ... 4
376 ... ... 0'1 0'0 0'1 7800 392'0 -0'6 392'6 ... ... 7
5730 ... ... 0'1 0'0 0'1 8000 412'0 -0'6 412'6 ... ... 1
1423 ... ... 0'1 0'0 0'1 9000 512'0 -0'6 512'6 ... ... 6
1182 ... ... 0'1 0'0 0'1 10000 612'0 -0'6 612'6 ... ... 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.