Markets - Grains

Underlying Price: 857'2
Expiration Date: 04/26/19

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 415'3 4'0 419'3 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 395'3 4'0 399'3 4600 0'1 0'0 0'1 ... ... 0
0 ... ... 375'3 4'0 379'3 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 355'3 4'0 359'3 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 335'3 4'0 339'3 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 315'3 4'0 319'3 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 295'3 4'0 299'3 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 275'3 4'0 279'3 5800 0'1 0'0 0'1 ... ... 36
1 256'7 256'6 255'3 4'0 259'3 6000 0'1 0'0 0'1 ... ... 15
1 ... ... 235'3 4'0 239'3 6200 0'1 0'0 0'1 ... ... 75
1 ... ... 215'3 4'0 219'3 6400 0'1 0'0 0'1 ... ... 98
0 ... ... 205'3 4'0 209'3 6500 0'1 0'0 0'1 ... ... 0
0 ... ... 195'3 4'0 199'3 6600 0'1 0'0 0'1 ... ... 5
0 ... ... 185'3 4'0 189'3 6700 0'1 0'0 0'1 ... ... 0
0 ... ... 175'3 4'0 179'3 6800 0'1 0'0 0'1 ... ... 148
0 ... ... 165'3 4'0 169'3 6900 0'1 0'0 0'1 ... ... 0
1 ... ... 155'3 4'0 159'3 7000 0'1 0'0 0'1 ... ... 457
1 ... ... 145'3 4'0 149'3 7100 0'1 0'0 0'1 ... ... 2
0 ... ... 135'3 4'0 139'3 7200 0'1 0'0 0'1 ... ... 655
0 ... ... 125'3 4'0 129'3 7300 0'1 0'0 0'1 ... ... 107
0 ... ... 115'3 4'0 119'3 7400 0'1 0'0 0'1 ... ... 757
0 ... ... 105'3 4'0 109'3 7500 0'1 0'0 0'1 ... ... 15
1 ... ... 95'3 4'0 99'3 7600 0'1 0'0 0'1 ... ... 8657
1 ... ... 85'3 4'0 89'3 7700 0'1 0'0 0'1 ... ... 103
4 ... ... 75'3 4'0 79'3 7800 0'1 0'0 0'1 ... ... 1455
3 ... ... 65'3 4'0 69'3 7900 0'1 0'0 0'1 ... ... 600
9 ... ... 55'3 4'0 59'3 8000 0'1 0'0 0'1 ... ... 7222
26 ... ... 45'3 4'0 49'3 8100 0'1 0'0 0'1 ... ... 1235
39 ... ... 35'3 4'0 39'3 8200 0'1 0'0 0'1 0'1 0'1 2610
9 ... ... 25'4 3'7 29'3 8300 0'1 -0'1 0'2 0'1 0'1 1303
71 ... ... 15'7 3'4 19'3 8400 0'1 -0'4 0'5 0'5 0'1 3676
18 7'7 7'7 7'3 2'4 9'7 8500 0'5 0'0 0'5 0'5 0'5 2483
947 1'5 1'5 2'3 -0'6 1'5 8600 5'0 1'7 3'1 5'0 3'0 3177
1304 0'7 0'2 0'3 0'0 0'3 8700 11'1 -4'0 15'1 16'1 8'5 2318
4153 0'1 0'1 0'1 0'0 0'1 8800 20'6 -0'1 20'7 20'6 20'6 7690
3634 ... ... 0'1 0'0 0'1 8900 30'7 -4'0 34'7 35'0 30'4 5378
8264 0'1 0'1 0'1 0'0 0'1 9000 41'2 0'3 40'7 41'2 40'6 13110
8223 ... ... 0'1 0'0 0'1 9100 50'7 -4'0 54'7 53'0 50'2 10747
12410 ... ... 0'1 0'0 0'1 9200 60'7 -4'0 64'7 63'4 58'0 7879
4835 0'1 0'1 0'1 0'0 0'1 9300 70'7 -4'0 74'7 75'2 69'2 1328
8342 ... ... 0'1 0'0 0'1 9400 80'7 -4'0 84'7 ... ... 1393
3844 0'1 0'1 0'1 0'0 0'1 9500 90'7 -4'0 94'7 ... ... 109
6430 ... ... 0'1 0'0 0'1 9600 100'7 -4'0 104'7 106'0 106'0 474
2373 0'1 0'1 0'1 0'0 0'1 9700 110'7 -4'0 114'7 ... ... 69
4660 ... ... 0'1 0'0 0'1 9800 120'7 -4'0 124'7 ... ... 56
1628 ... ... 0'1 0'0 0'1 9900 130'7 -4'0 134'7 ... ... 95
15186 ... ... 0'1 0'0 0'1 10000 140'7 -4'0 144'7 ... ... 2
602 ... ... 0'1 0'0 0'1 10100 150'7 -4'0 154'7 ... ... 19
2282 ... ... 0'1 0'0 0'1 10200 160'7 -4'0 164'7 ... ... 59
951 ... ... 0'1 0'0 0'1 10300 170'7 -4'0 174'7 ... ... 4
1846 ... ... 0'1 0'0 0'1 10400 180'7 -4'0 184'7 ... ... 19
8322 ... ... 0'1 0'0 0'1 10500 190'7 -4'0 194'7 ... ... 64
1720 ... ... 0'1 0'0 0'1 10600 200'7 -4'0 204'7 ... ... 14
526 ... ... 0'1 0'0 0'1 10700 210'7 -4'0 214'7 ... ... 5
1236 ... ... 0'1 0'0 0'1 10800 220'7 -4'0 224'7 ... ... 0
69 ... ... 0'1 0'0 0'1 10900 230'7 -4'0 234'7 ... ... 0
2547 ... ... 0'1 0'0 0'1 11000 240'7 -4'0 244'7 ... ... 5
56 ... ... 0'1 0'0 0'1 11100 250'7 -4'0 254'7 ... ... 0
387 ... ... 0'1 0'0 0'1 11200 260'7 -4'0 264'7 ... ... 15
247 ... ... 0'1 0'0 0'1 11300 270'7 -4'0 274'7 ... ... 0
726 ... ... 0'1 0'0 0'1 11400 280'7 -4'0 284'7 ... ... 1
59 ... ... 0'1 0'0 0'1 11500 290'7 -4'0 294'7 ... ... 2
367 ... ... 0'1 0'0 0'1 11600 300'7 -4'0 304'7 ... ... 1
13 ... ... 0'1 0'0 0'1 11700 310'7 -4'0 314'7 ... ... 1
347 ... ... 0'1 0'0 0'1 11800 320'7 -4'0 324'7 ... ... 20
1666 ... ... 0'1 0'0 0'1 12000 340'7 -4'0 344'7 ... ... 10
165 ... ... 0'1 0'0 0'1 12200 360'7 -4'0 364'7 ... ... 1
728 ... ... 0'1 0'0 0'1 12400 380'7 -4'0 384'7 ... ... 1
89 ... ... 0'1 0'0 0'1 12600 400'7 -4'0 404'7 ... ... 0
216 ... ... 0'1 0'0 0'1 12800 420'7 -4'0 424'7 ... ... 0
155 ... ... 0'1 0'0 0'1 13000 440'7 -4'0 444'7 ... ... 0
74 ... ... 0'1 0'0 0'1 13200 460'7 -4'0 464'7 ... ... 0
178 ... ... 0'1 0'0 0'1 13400 480'7 -4'0 484'7 ... ... 0
42 ... ... 0'1 0'0 0'1 13600 500'7 -4'0 504'7 ... ... 0
33 ... ... 0'1 0'0 0'1 13800 520'7 -4'0 524'7 ... ... 0
853 ... ... 0'1 0'0 0'1 14000 540'7 -4'0 544'7 ... ... 0
0 ... ... 0'1 0'0 0'1 14200 560'7 -4'0 564'7 ... ... 0
0 ... ... 0'1 0'0 0'1 14400 580'7 -4'0 584'7 ... ... 0
0 ... ... 0'1 0'0 0'1 14600 600'7 -4'0 604'7 ... ... 0
0 ... ... 0'1 0'0 0'1 14800 620'7 -4'0 624'7 ... ... 0
55 ... ... 0'1 0'0 0'1 15000 640'7 -4'0 644'7 ... ... 0
0 ... ... 0'1 0'0 0'1 15200 660'7 -4'0 664'7 ... ... 0
0 ... ... 0'1 0'0 0'1 15400 680'7 -4'0 684'7 ... ... 0
0 ... ... 0'1 0'0 0'1 15600 700'7 -4'0 704'7 ... ... 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.