Markets - Grains

Underlying Price: 490'2
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
0 ... ... 249'7 -9'0 240'7 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 239'7 -9'0 230'7 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 229'7 -9'0 220'7 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 219'7 -9'0 210'7 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 209'7 -9'0 200'7 2800 0'1 0'0 0'1 ... ... 0
1 ... ... 199'7 -9'0 190'7 2900 0'1 0'0 0'1 ... ... 0
2 ... ... 189'7 -9'0 180'7 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 179'7 -9'0 170'7 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 169'7 -9'0 160'7 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 159'7 -9'0 150'7 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 149'7 -9'0 140'7 3400 0'1 0'0 0'1 ... ... 2
1 ... ... 139'7 -9'0 130'7 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 129'7 -9'0 120'7 3600 0'1 0'0 0'1 ... ... 0
0 0'0 0'0 0'0 0'0 0'0 3650 ... ... ... ... ... 0
0 ... ... 119'7 -9'0 110'7 3700 0'1 0'0 0'1 ... ... 0
0 ... ... ... ... 105'7 3750 0'1 ... ... ... ... 0
0 ... ... 109'7 -9'0 100'7 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 104'7 -9'0 95'7 3850 0'1 0'0 0'1 ... ... 0
0 ... ... 99'7 -9'0 90'7 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 94'7 -9'0 85'7 3950 0'1 0'0 0'1 ... ... 0
1 ... ... 89'7 -9'0 80'7 4000 0'1 0'0 0'1 ... ... 99
0 ... ... 84'7 -9'0 75'7 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 79'7 -9'0 70'7 4100 0'1 0'0 0'1 ... ... 83
0 ... ... 74'7 -9'0 65'7 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 69'7 -9'0 60'7 4200 0'1 0'0 0'1 ... ... 30
0 ... ... 64'7 -9'0 55'7 4250 0'1 0'0 0'1 ... ... 10
0 ... ... 59'7 -9'0 50'7 4300 0'1 0'0 0'1 ... ... 49
0 ... ... 54'7 -9'0 45'7 4350 0'1 0'0 0'1 ... ... 21
0 ... ... 49'7 -9'0 40'7 4400 0'1 0'0 0'1 ... ... 911
1 38'5 38'5 44'7 -9'0 35'7 4450 0'1 0'0 0'1 ... ... 109
96 ... ... 39'7 -9'0 30'7 4500 0'1 0'0 0'1 0'1 0'1 630
0 ... ... 34'7 -9'0 25'7 4550 0'1 0'0 0'1 0'2 0'1 339
6 ... ... 29'7 -9'1 20'6 4600 0'1 0'0 0'1 0'1 0'1 1103
1 ... ... 24'7 -8'7 16'0 4650 0'1 -0'1 0'2 0'1 0'1 445
12 9'6 8'4 19'7 -8'3 11'4 4700 0'2 -0'4 0'6 0'6 0'2 2835
124 9'6 5'1 15'2 -7'6 7'4 4750 0'2 -1'4 1'6 1'6 0'2 867
844 11'7 5'6 4'3 7'4 11'7 4800 0'4 -3'1 3'5 3'0 0'4 4273
1161 7'2 7'2 2'1 5'1 7'2 4850 1'2 -5'1 6'3 5'2 1'2 2322
1666 3'4 1'1 0'7 2'5 3'4 4900 3'3 -6'6 10'1 8'6 3'0 5936
3710 1'2 0'3 0'3 0'7 1'2 4950 5'6 -8'7 14'5 11'1 5'6 4151
5678 0'3 0'2 0'1 0'2 0'3 5000 11'0 -8'3 19'3 11'0 11'0 12049
1587 0'1 0'1 0'1 0'0 0'1 5050 17'3 -7'0 24'3 17'3 17'3 2650
4169 0'1 0'1 0'1 0'0 0'1 5100 20'0 -9'3 29'3 26'0 20'0 5399
3573 0'1 0'1 0'1 0'0 0'1 5150 34'3 9'0 25'3 39'2 32'4 4910
6145 0'1 0'1 0'1 0'0 0'1 5200 39'3 9'0 30'3 38'7 28'4 7085
3520 ... ... 0'1 0'0 0'1 5250 44'3 9'0 35'3 42'4 42'4 1601
8020 ... ... 0'1 0'0 0'1 5300 49'3 9'0 40'3 ... ... 2631
2864 ... ... 0'1 0'0 0'1 5350 54'3 9'0 45'3 ... ... 504
10083 ... ... 0'1 0'0 0'1 5400 59'3 9'0 50'3 58'0 57'4 995
3957 ... ... 0'1 0'0 0'1 5450 64'3 9'0 55'3 ... ... 2034
8204 ... ... 0'1 0'0 0'1 5500 69'3 9'0 60'3 72'5 67'6 1822
1557 ... ... 0'1 0'0 0'1 5550 74'3 9'0 65'3 ... ... 1002
7451 ... ... 0'1 0'0 0'1 5600 79'3 9'0 70'3 ... ... 1489
1254 ... ... 0'1 0'0 0'1 5650 84'3 9'0 75'3 ... ... 1
3927 ... ... 0'1 0'0 0'1 5700 89'3 9'0 80'3 ... ... 11
663 ... ... 0'1 0'0 0'1 5750 94'3 9'0 85'3 ... ... 1
5051 0'1 0'1 0'1 0'0 0'1 5800 99'3 9'0 90'3 ... ... 8
167 ... ... 0'1 0'0 0'1 5850 104'3 9'0 95'3 ... ... 2
5029 ... ... 0'1 0'0 0'1 5900 109'3 9'0 100'3 ... ... 106
651 ... ... 0'1 0'0 0'1 5950 114'3 9'0 105'3 ... ... 2
6160 ... ... 0'1 0'0 0'1 6000 119'3 9'0 110'3 ... ... 121
217 ... ... 0'1 0'0 0'1 6050 124'3 9'0 115'3 ... ... 1
1893 ... ... 0'1 0'0 0'1 6100 129'3 9'0 120'3 ... ... 77
268 ... ... 0'1 0'0 0'1 6150 134'3 9'0 125'3 ... ... 1
4530 ... ... 0'1 0'0 0'1 6200 139'3 9'0 130'3 ... ... 275
469 ... ... 0'1 0'0 0'1 6250 144'3 9'0 135'3 ... ... 1
1226 ... ... 0'1 0'0 0'1 6300 149'3 9'0 140'3 ... ... 7
117 ... ... 0'1 0'0 0'1 6350 154'3 9'0 145'3 ... ... 0
1030 ... ... 0'1 0'0 0'1 6400 159'3 9'0 150'3 ... ... 0
28 ... ... 0'1 0'0 0'1 6450 164'3 9'0 155'3 ... ... 10
3722 ... ... 0'1 0'0 0'1 6500 169'3 9'0 160'3 ... ... 94
12 ... ... 0'1 0'0 0'1 6550 174'3 9'0 165'3 ... ... 0
1063 ... ... 0'1 0'0 0'1 6600 179'3 9'0 170'3 ... ... 5
41 ... ... 0'1 0'0 0'1 6650 184'3 9'0 175'3 ... ... 0
319 ... ... 0'1 0'0 0'1 6700 189'3 9'0 180'3 ... ... 8
224 ... ... 0'1 0'0 0'1 6800 199'3 9'0 190'3 ... ... 2
409 ... ... 0'1 0'0 0'1 6900 209'3 9'0 200'3 ... ... 1
1348 ... ... 0'1 0'0 0'1 7000 219'3 9'0 210'3 ... ... 1
163 ... ... 0'1 0'0 0'1 7100 229'3 9'0 220'3 ... ... 6
571 ... ... 0'1 0'0 0'1 7200 239'3 9'0 230'3 ... ... 0
343 ... ... 0'1 0'0 0'1 7300 249'3 9'0 240'3 ... ... 0
217 ... ... 0'1 0'0 0'1 7400 259'3 9'0 250'3 ... ... 0
196 ... ... 0'1 0'0 0'1 7500 269'3 9'0 260'3 ... ... 2
273 ... ... 0'1 0'0 0'1 7600 279'3 9'0 270'3 ... ... 0
336 ... ... 0'1 0'0 0'1 7700 289'3 9'0 280'3 ... ... 0
68 ... ... 0'1 0'0 0'1 7800 299'3 9'0 290'3 ... ... 0
153 ... ... 0'1 0'0 0'1 7900 309'3 9'0 300'3 ... ... 0
1239 ... ... 0'1 0'0 0'1 8000 319'3 9'0 310'3 ... ... 1
67 ... ... 0'1 0'0 0'1 8100 329'3 9'0 320'3 ... ... 0
99 ... ... 0'1 0'0 0'1 8200 339'3 9'0 330'3 ... ... 0
52 ... ... 0'1 0'0 0'1 8300 349'3 9'0 340'3 ... ... 0
119 ... ... 0'1 0'0 0'1 8400 359'3 9'0 350'3 ... ... 0
127 ... ... 0'1 0'0 0'1 8500 369'3 9'0 360'3 ... ... 0
27 ... ... 0'1 0'0 0'1 8600 379'3 9'0 370'3 ... ... 0
112 ... ... 0'1 0'0 0'1 8700 389'3 9'0 380'3 ... ... 0
188 ... ... 0'1 0'0 0'1 8800 399'3 9'0 390'3 ... ... 0
32 ... ... 0'1 0'0 0'1 8900 409'3 9'0 400'3 ... ... 0
114 ... ... 0'1 0'0 0'1 9000 419'3 9'0 410'3 ... ... 0
69 ... ... 0'1 0'0 0'1 9100 429'3 9'0 420'3 ... ... 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.