Markets - Grains

Underlying Price: 912'2
Expiration Date: 02/22/19

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
18 ... ... 600'7 1'6 602'5 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 480'7 1'6 482'5 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 460'7 1'6 462'5 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 440'7 1'6 442'5 4600 0'1 0'0 0'1 ... ... 0
0 ... ... 420'7 1'6 422'5 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 400'7 1'6 402'5 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 380'7 1'6 382'5 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 360'7 1'6 362'5 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 340'7 1'6 342'5 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 320'7 1'6 322'5 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 300'7 1'6 302'5 6000 0'1 0'0 0'1 ... ... 23
0 ... ... 280'7 1'6 282'5 6200 0'1 0'0 0'1 ... ... 16
0 ... ... 260'7 1'6 262'5 6400 0'1 0'0 0'1 ... ... 117
0 ... ... 240'7 1'6 242'5 6600 0'1 0'0 0'1 ... ... 169
0 ... ... 230'7 1'6 232'5 6700 0'1 0'0 0'1 ... ... 138
0 ... ... 220'7 1'6 222'5 6800 0'1 0'0 0'1 ... ... 215
0 ... ... 210'7 1'6 212'5 6900 0'1 0'0 0'1 ... ... 288
1 ... ... 200'7 1'6 202'5 7000 0'1 0'0 0'1 ... ... 1036
0 ... ... 190'7 1'6 192'5 7100 0'1 0'0 0'1 ... ... 136
0 ... ... 180'7 1'6 182'5 7200 0'1 0'0 0'1 ... ... 994
0 ... ... 170'7 1'6 172'5 7300 0'1 0'0 0'1 ... ... 191
0 ... ... 160'7 1'6 162'5 7400 0'1 0'0 0'1 ... ... 1626
0 ... ... 150'7 1'6 152'5 7500 0'1 0'0 0'1 ... ... 230
1 ... ... 140'7 1'6 142'5 7600 0'1 0'0 0'1 ... ... 1884
0 ... ... 130'7 1'6 132'5 7700 0'1 0'0 0'1 ... ... 232
40 ... ... 120'7 1'6 122'5 7800 0'1 0'0 0'1 ... ... 3050
1 ... ... 110'7 1'6 112'5 7900 0'1 0'0 0'1 ... ... 834
214 ... ... 100'7 1'6 102'5 8000 0'1 0'0 0'1 ... ... 6235
0 ... ... 90'7 1'6 92'5 8100 0'1 0'0 0'1 ... ... 1221
26 ... ... 80'7 1'6 82'5 8200 0'1 0'0 0'1 ... ... 6556
1 ... ... 70'7 1'6 72'5 8300 0'1 0'0 0'1 ... ... 2188
425 ... ... 60'7 1'6 62'5 8400 0'1 0'0 0'1 0'1 0'1 6982
8 ... ... 51'0 1'5 52'5 8500 0'1 -0'1 0'2 0'1 0'1 5031
1447 38'4 36'4 41'1 1'4 42'5 8600 0'1 -0'2 0'3 0'2 0'1 6223
282 33'2 33'2 31'3 1'2 32'5 8700 0'1 0'0 0'1 0'1 0'1 5121
2224 25'4 25'4 23'0 2'4 25'4 8800 0'2 -0'2 0'4 0'4 0'2 13534
1521 13'2 7'1 13'1 0'4 13'5 8900 0'4 -0'5 1'1 1'1 0'3 5440
5542 13'2 4'7 5'6 7'4 13'2 9000 1'0 -2'2 3'2 3'7 1'0 12614
5182 5'0 1'0 1'4 3'4 5'0 9100 3'3 -5'5 9'0 10'0 3'3 6118
11493 1'3 0'3 0'3 0'6 1'1 9200 9'3 -8'4 17'7 18'6 9'1 9267
5405 0'3 0'1 0'2 0'1 0'3 9300 28'5 0'7 27'6 28'5 28'5 955
8276 0'1 0'1 0'1 0'0 0'1 9400 37'5 -1'6 39'3 42'1 42'1 1059
5169 0'1 0'1 0'1 0'0 0'1 9500 47'5 -1'6 49'3 ... ... 102
7721 0'1 0'1 0'1 0'0 0'1 9600 57'5 -1'6 59'3 ... ... 861
3488 0'1 0'1 0'1 0'0 0'1 9700 67'5 -1'6 69'3 ... ... 4
18168 ... ... 0'1 0'0 0'1 9800 77'5 -1'6 79'3 ... ... 653
1846 ... ... 0'1 0'0 0'1 9900 87'5 -1'6 89'3 ... ... 25
15535 ... ... 0'1 0'0 0'1 10000 97'5 -1'6 99'3 ... ... 683
1970 ... ... 0'1 0'0 0'1 10100 107'5 -1'6 109'3 ... ... 18
2351 ... ... 0'1 0'0 0'1 10200 117'5 -1'6 119'3 ... ... 299
1245 ... ... 0'1 0'0 0'1 10300 127'5 -1'6 129'3 ... ... 31
3408 ... ... 0'1 0'0 0'1 10400 137'5 -1'6 139'3 ... ... 126
1307 ... ... 0'1 0'0 0'1 10500 147'5 -1'6 149'3 ... ... 25
1487 ... ... 0'1 0'0 0'1 10600 157'5 -1'6 159'3 ... ... 45
539 ... ... 0'1 0'0 0'1 10700 167'5 -1'6 169'3 ... ... 0
1357 ... ... 0'1 0'0 0'1 10800 177'5 -1'6 179'3 ... ... 1
689 ... ... 0'1 0'0 0'1 10900 187'5 -1'6 189'3 ... ... 0
3781 ... ... 0'1 0'0 0'1 11000 197'5 -1'6 199'3 ... ... 151
116 ... ... 0'1 0'0 0'1 11100 207'5 -1'6 209'3 ... ... 0
767 ... ... 0'1 0'0 0'1 11200 217'5 -1'6 219'3 ... ... 0
392 ... ... 0'1 0'0 0'1 11300 227'5 -1'6 229'3 ... ... 0
1278 ... ... 0'1 0'0 0'1 11400 237'5 -1'6 239'3 ... ... 0
258 ... ... 0'1 0'0 0'1 11500 247'5 -1'6 249'3 ... ... 1
487 ... ... 0'1 0'0 0'1 11600 257'5 -1'6 259'3 ... ... 0
352 ... ... 0'1 0'0 0'1 11800 277'5 -1'6 279'3 ... ... 5
1753 ... ... 0'1 0'0 0'1 12000 297'5 -1'6 299'3 ... ... 5
211 ... ... 0'1 0'0 0'1 12200 317'5 -1'6 319'3 ... ... 0
557 ... ... 0'1 0'0 0'1 12400 337'5 -1'6 339'3 ... ... 5
242 ... ... 0'1 0'0 0'1 12600 357'5 -1'6 359'3 ... ... 0
49 ... ... 0'1 0'0 0'1 12800 377'5 -1'6 379'3 ... ... 0
195 ... ... 0'1 0'0 0'1 13000 397'5 -1'6 399'3 ... ... 0
46 ... ... 0'1 0'0 0'1 13200 417'5 -1'6 419'3 ... ... 0
102 ... ... 0'1 0'0 0'1 13400 437'5 -1'6 439'3 ... ... 0
52 ... ... 0'1 0'0 0'1 13600 457'5 -1'6 459'3 ... ... 0
121 ... ... 0'1 0'0 0'1 13800 477'5 -1'6 479'3 ... ... 0
421 ... ... 0'1 0'0 0'1 14000 497'5 -1'6 499'3 ... ... 0
217 ... ... 0'1 0'0 0'1 14200 517'5 -1'6 519'3 ... ... 0
129 ... ... 0'1 0'0 0'1 14400 537'5 -1'6 539'3 ... ... 0
137 ... ... 0'1 0'0 0'1 14600 557'5 -1'6 559'3 ... ... 0
11 ... ... 0'1 0'0 0'1 14800 577'5 -1'6 579'3 ... ... 0
170 ... ... 0'1 0'0 0'1 15000 597'5 -1'6 599'3 ... ... 0
49 ... ... 0'1 0'0 0'1 15200 617'5 -1'6 619'3 ... ... 0
52 ... ... 0'1 0'0 0'1 15400 637'5 -1'6 639'3 ... ... 0
0 ... ... 0'1 0'0 0'1 15600 657'5 -1'6 659'3 ... ... 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.