Markets - Grains

Underlying Price: 919'0
Expiration Date: 07/26/19

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 508'4 6'2 514'6 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 488'4 6'2 494'6 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 468'4 6'2 474'6 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 448'4 6'2 454'6 4600 0'1 0'0 0'1 ... ... 0
0 ... ... 428'4 6'2 434'6 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 408'4 6'2 414'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 388'4 6'2 394'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 368'4 6'2 374'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 348'4 6'2 354'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 328'4 6'2 334'6 5800 0'1 0'0 0'1 ... ... 17
0 ... ... 308'4 6'2 314'6 6000 0'1 0'0 0'1 ... ... 11
0 ... ... 298'4 6'2 304'6 6100 0'1 0'0 0'1 ... ... 0
0 ... ... 288'4 6'2 294'6 6200 0'1 0'0 0'1 ... ... 20
0 ... ... 278'4 6'2 284'6 6300 0'1 0'0 0'1 ... ... 11
0 ... ... 268'4 6'2 274'6 6400 0'1 0'0 0'1 ... ... 20
0 ... ... 258'4 6'2 264'6 6500 0'1 0'0 0'1 ... ... 35
1 251'0 251'0 248'4 6'2 254'6 6600 0'1 0'0 0'1 ... ... 70
1 241'0 241'0 238'4 6'2 244'6 6700 0'1 0'0 0'1 ... ... 200
1 232'7 232'7 228'4 6'2 234'6 6800 0'1 0'0 0'1 ... ... 150
1 222'7 222'7 218'4 6'2 224'6 6900 0'1 0'0 0'1 ... ... 191
0 ... ... 208'4 6'2 214'6 7000 0'1 0'0 0'1 ... ... 291
0 ... ... 198'4 6'2 204'6 7100 0'1 0'0 0'1 ... ... 233
10 ... ... 188'4 6'2 194'6 7200 0'1 0'0 0'1 ... ... 588
11 ... ... 178'4 6'2 184'6 7300 0'1 0'0 0'1 ... ... 450
1 ... ... 168'4 6'2 174'6 7400 0'1 0'0 0'1 ... ... 847
1 ... ... 158'4 6'2 164'6 7500 0'1 0'0 0'1 ... ... 995
16 ... ... 148'4 6'2 154'6 7600 0'1 0'0 0'1 0'1 0'1 782
0 ... ... 138'5 6'1 144'6 7700 0'1 -0'1 0'2 0'1 0'1 769
37 ... ... 128'6 6'0 134'6 7800 0'1 -0'2 0'3 0'2 0'2 1264
47 ... ... 118'6 6'1 124'7 7900 0'2 -0'1 0'3 0'2 0'2 2042
193 ... ... 108'7 6'1 115'0 8000 0'3 -0'1 0'4 ... ... 2021
145 ... ... 99'1 6'0 105'1 8100 0'4 -0'2 0'6 0'4 0'4 941
755 92'3 92'3 89'4 5'6 95'2 8200 0'5 -0'4 1'1 1'0 0'6 2217
674 ... ... 80'0 5'5 85'5 8300 1'0 -0'5 1'5 1'2 1'1 1524
1443 ... ... 70'6 5'3 76'1 8400 1'4 -0'7 2'3 2'0 1'4 2763
686 64'4 64'4 61'6 5'2 67'0 8500 2'0 -0'3 2'3 2'0 2'0 3458
1256 ... ... 53'3 4'6 58'1 8600 3'4 -1'4 5'0 4'4 3'3 4316
1058 48'1 47'5 45'4 4'3 49'7 8700 4'4 -0'6 5'2 4'4 4'2 3931
2495 ... ... 38'5 3'6 42'3 8800 6'4 -1'1 7'5 6'4 6'0 8307
4112 35'6 35'6 32'3 3'1 35'4 8900 8'7 -1'7 10'6 8'7 8'6 2660
3727 32'2 32'2 29'6 2'4 32'2 9000 13'0 -2'0 15'0 13'0 12'6 4551
3080 25'7 23'1 22'5 2'0 24'5 9100 19'7 -4'2 24'1 23'5 20'0 1629
5599 22'6 22'0 20'3 1'5 22'0 9200 23'0 -2'5 25'5 23'0 22'0 5669
5754 20'0 18'2 16'6 1'4 18'2 9300 32'0 -5'0 37'0 34'5 34'5 410
6994 16'5 15'0 13'6 1'5 15'3 9400 39'0 -5'2 44'2 41'4 41'4 685
4173 13'0 12'0 11'0 1'4 12'4 9500 46'2 -5'4 51'6 49'0 49'0 60
4266 10'0 8'2 8'4 0'2 8'6 9600 53'7 -6'0 59'7 ... ... 357
2319 7'7 6'6 7'0 0'0 7'0 9700 62'1 -6'2 68'3 ... ... 0
2120 7'0 6'6 5'6 1'0 6'6 9800 70'7 -6'1 77'0 ... ... 108
1274 5'4 4'4 4'5 -0'1 4'4 9900 79'5 -6'3 86'0 ... ... 4
6716 4'3 4'3 3'6 0'5 4'3 10000 88'7 -6'3 95'2 ... ... 131
1927 3'2 3'1 3'2 -0'2 3'0 10100 98'1 -6'4 104'5 ... ... 22
2341 3'1 3'1 2'4 0'5 3'1 10200 107'5 -6'4 114'1 ... ... 46
817 2'2 2'2 2'1 0'1 2'2 10300 117'2 -6'3 123'5 ... ... 71
1383 1'7 1'7 1'6 0'1 1'7 10400 126'7 -6'3 133'2 ... ... 21
653 1'7 1'7 1'4 0'3 1'7 10500 136'5 -6'3 143'0 ... ... 22
609 1'4 1'4 1'4 -0'2 1'2 10600 146'2 -6'4 152'6 ... ... 21
466 ... ... 1'2 -0'2 1'0 10700 156'0 -6'4 162'4 ... ... 10
567 1'3 1'0 1'0 -0'1 0'7 10800 165'7 -6'3 172'2 ... ... 10
238 ... ... 1'0 -0'2 0'6 10900 175'6 -6'4 182'2 ... ... 0
1150 0'7 0'7 0'5 0'2 0'7 11000 185'5 -6'4 192'1 ... ... 17
343 ... ... 0'6 -0'1 0'5 11100 195'5 -6'3 202'0 ... ... 21
542 0'5 0'5 0'5 -0'1 0'4 11200 205'4 -6'3 211'7 ... ... 0
0 ... ... 0'4 0'0 0'4 11300 215'4 -6'2 221'6 ... ... 0
325 ... ... 0'4 -0'1 0'3 11400 225'3 -6'3 231'6 ... ... 0
82 ... ... 0'4 -0'2 0'2 11500 235'3 -6'3 241'6 ... ... 0
316 ... ... 0'3 -0'1 0'2 11600 245'2 -6'3 251'5 ... ... 101
384 ... ... 0'2 0'0 0'2 11800 265'2 -6'2 271'4 ... ... 0
644 ... ... 0'2 0'0 0'2 12000 285'2 -6'2 291'4 ... ... 0
269 ... ... 0'2 -0'1 0'1 12200 305'2 -6'2 311'4 ... ... 0
328 0'1 0'1 0'2 -0'1 0'1 12400 325'2 -6'2 331'4 ... ... 0
293 ... ... 0'1 0'0 0'1 12600 345'2 -6'2 351'4 ... ... 0
256 ... ... 0'1 0'0 0'1 12800 365'2 -6'2 371'4 ... ... 0
5 ... ... 0'1 0'0 0'1 13000 385'2 -6'2 391'4 ... ... 0
134 ... ... 0'1 0'0 0'1 13200 405'2 -6'2 411'4 ... ... 0
24 ... ... 0'1 0'0 0'1 13400 425'2 -6'2 431'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13600 445'2 -6'2 451'4 ... ... 0
95 ... ... 0'1 0'0 0'1 13800 465'2 -6'2 471'4 ... ... 0
5 ... ... 0'1 0'0 0'1 14000 485'2 -6'2 491'4 ... ... 0
108 ... ... 0'1 0'0 0'1 14200 505'2 -6'2 511'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14400 525'2 -6'2 531'4 ... ... 0
10 ... ... 0'1 0'0 0'1 14600 545'2 -6'2 551'4 ... ... 0
3 ... ... 0'1 0'0 0'1 14800 565'2 -6'2 571'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 585'2 -6'2 591'4 ... ... 0
6 ... ... 0'1 0'0 0'1 15200 605'2 -6'2 611'4 ... ... 0
26 ... ... 0'1 0'0 0'1 15400 625'2 -6'2 631'4 ... ... 0
27 ... ... 0'1 0'0 0'1 15600 645'2 -6'2 651'4 ... ... 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.