Markets - Grains

Underlying Price: 523'4
Expiration Date: 12/21/18

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 151'2 -5'7 145'3 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 146'2 -5'7 140'3 3850 0'1 0'0 0'1 ... ... 0
0 ... ... 141'3 -6'0 135'3 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 136'3 -6'0 130'3 3950 0'1 0'0 0'1 ... ... 0
0 ... ... 131'3 -6'0 125'3 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 126'3 -6'0 120'3 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 121'3 -6'0 115'3 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 116'3 -6'0 110'3 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 111'3 -6'0 105'3 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 106'3 -6'0 100'3 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 101'3 -6'0 95'3 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 96'3 -6'0 90'3 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 91'3 -6'0 85'3 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 86'3 -6'0 80'3 4450 0'1 0'0 0'1 ... ... 127
0 ... ... 81'3 -6'0 75'3 4500 0'1 0'0 0'1 ... ... 94
38 ... ... 76'3 -6'0 70'3 4550 0'1 0'0 0'1 ... ... 137
0 ... ... 71'3 -6'0 65'3 4600 0'1 0'0 0'1 ... ... 195
0 ... ... 66'3 -6'0 60'3 4650 0'1 0'0 0'1 ... ... 211
0 ... ... 61'3 -6'0 55'3 4700 0'1 0'0 0'1 ... ... 412
1 ... ... 56'3 -6'0 50'3 4750 0'1 0'0 0'1 ... ... 295
10 ... ... 51'3 -6'0 45'3 4800 0'1 0'0 0'1 0'1 0'1 778
10 ... ... 46'3 -6'0 40'3 4850 0'1 0'0 0'1 0'1 0'1 761
5 ... ... 41'3 -6'0 35'3 4900 0'1 0'0 0'1 0'1 0'1 1342
5 ... ... 36'3 -5'7 30'4 4950 0'2 0'0 0'2 ... ... 1249
145 27'1 27'1 31'5 -5'7 25'6 5000 0'5 0'1 0'4 0'5 0'5 3217
329 ... ... 27'1 -6'0 21'1 5050 0'7 0'0 0'7 1'0 1'0 1696
1860 ... ... 22'6 -5'6 17'0 5100 2'0 0'2 1'6 2'0 2'0 2997
1504 11'6 11'6 13'2 -1'4 11'6 5150 3'0 0'3 2'5 3'2 2'6 602
2861 12'4 10'2 15'2 -5'0 10'2 5200 5'0 1'0 4'0 5'3 4'4 1987
1546 9'2 7'6 12'1 -4'3 7'6 5250 7'4 1'5 5'7 7'4 6'5 1217
3712 7'5 5'6 9'5 -3'6 5'7 5300 12'4 1'7 10'5 12'4 11'4 690
1172 6'2 4'3 7'4 -3'2 4'2 5350 14'0 2'6 11'2 ... ... 275
2936 2'5 2'5 3'1 -0'4 2'5 5400 17'7 3'3 14'4 ... ... 716
1630 1'6 1'6 2'2 -0'4 1'6 5450 22'0 3'6 18'2 ... ... 66
4145 3'0 1'5 3'4 -1'7 1'5 5500 26'3 4'1 22'2 25'4 25'4 60
2067 2'0 1'4 2'6 -1'4 1'2 5550 31'0 4'5 26'3 ... ... 0
2275 1'7 1'1 2'1 -1'2 0'7 5600 35'5 4'6 30'7 ... ... 193
2588 1'0 0'6 1'5 -1'0 0'5 5650 40'3 5'0 35'3 ... ... 0
901 ... ... 1'2 -0'6 0'4 5700 45'2 5'2 40'0 ... ... 0
555 0'4 0'4 1'0 -0'5 0'3 5750 50'1 5'3 44'6 ... ... 0
969 ... ... 0'7 -0'5 0'2 5800 55'0 5'4 49'4 ... ... 5
99 ... ... 0'5 -0'3 0'2 5850 59'7 5'4 54'3 ... ... 0
277 0'2 0'2 0'4 -0'3 0'1 5900 64'7 5'5 59'2 ... ... 0
209 ... ... 0'4 -0'3 0'1 5950 69'7 5'6 64'1 ... ... 1
382 ... ... 0'3 -0'2 0'1 6000 74'7 5'6 69'1 ... ... 6
249 ... ... 0'2 -0'1 0'1 6050 79'7 5'7 74'0 ... ... 2
119 ... ... 0'2 -0'1 0'1 6100 84'7 5'7 79'0 ... ... 0
77 ... ... 0'2 -0'1 0'1 6150 89'7 6'0 83'7 ... ... 0
276 ... ... 0'1 0'0 0'1 6200 94'7 6'0 88'7 ... ... 0
180 ... ... 0'1 0'0 0'1 6250 99'7 6'0 93'7 ... ... 0
79 ... ... 0'1 0'0 0'1 6300 104'7 6'0 98'7 ... ... 2
109 ... ... 0'1 0'0 0'1 6350 109'7 6'0 103'7 ... ... 0
37 ... ... 0'1 0'0 0'1 6400 114'7 6'0 108'7 ... ... 0
26 ... ... 0'1 0'0 0'1 6450 119'7 6'0 113'7 ... ... 0
103 ... ... 0'1 0'0 0'1 6500 124'7 6'0 118'7 ... ... 0
49 ... ... 0'1 0'0 0'1 6550 129'7 6'0 123'7 ... ... 0
126 ... ... 0'1 0'0 0'1 6600 134'7 6'0 128'7 ... ... 0
3 ... ... 0'1 0'0 0'1 6650 139'7 6'0 133'7 ... ... 0
49 ... ... 0'1 0'0 0'1 6700 144'7 6'0 138'7 ... ... 0
49 ... ... 0'1 0'0 0'1 6750 149'7 6'1 143'6 ... ... 0
330 ... ... 0'1 0'0 0'1 6800 154'7 6'1 148'6 ... ... 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.