Markets - Grains

Underlying Price: 541'4
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 ... ... 200'6 11'6 212'4 3300 0'1 0'0 0'1 ... ... 3
0 ... ... 195'6 11'6 207'4 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 190'6 11'6 202'4 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 185'6 11'6 197'4 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 180'6 11'6 192'4 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 175'6 11'6 187'4 3550 0'1 0'0 0'1 ... ... 12
0 ... ... 170'6 11'6 182'4 3600 0'1 0'0 0'1 ... ... 5
2 ... ... 165'6 11'6 177'4 3650 0'1 0'0 0'1 ... ... 31
2 ... ... 160'6 11'6 172'4 3700 0'1 0'0 0'1 ... ... 28
0 ... ... 155'6 11'6 167'4 3750 0'1 0'0 0'1 ... ... 2
0 ... ... 150'6 11'6 162'4 3800 0'1 0'0 0'1 ... ... 15
3 152'4 142'7 145'6 11'6 157'4 3850 0'1 0'0 0'1 ... ... 60
2 147'4 138'2 140'6 11'6 152'4 3900 0'1 0'0 0'1 ... ... 199
2 142'4 132'7 135'6 11'6 147'4 3950 0'1 0'0 0'1 ... ... 53
0 ... ... 130'6 11'6 142'4 4000 0'1 0'0 0'1 ... ... 307
0 ... ... 125'6 11'6 137'4 4050 0'1 0'0 0'1 ... ... 293
0 ... ... 120'6 11'6 132'4 4100 0'1 0'0 0'1 ... ... 206
0 ... ... 115'6 11'6 127'4 4150 0'1 0'0 0'1 ... ... 144
12 ... ... 110'6 11'6 122'4 4200 0'1 0'0 0'1 ... ... 129
1 ... ... 105'6 11'6 117'4 4250 0'1 0'0 0'1 0'1 0'1 237
36 ... ... 100'7 11'5 112'4 4300 0'1 -0'1 0'2 0'2 0'1 514
0 ... ... 95'7 11'5 107'4 4350 0'1 -0'1 0'2 0'1 0'1 294
127 ... ... 91'0 11'5 102'5 4400 0'2 -0'1 0'3 ... ... 321
60 ... ... 86'1 11'4 97'5 4450 0'2 -0'2 0'4 0'2 0'2 252
502 ... ... 81'2 11'4 92'6 4500 0'3 -0'2 0'5 0'3 0'3 916
27 ... ... 76'3 11'4 87'7 4550 0'3 -0'3 0'6 ... ... 255
107 ... ... 71'5 11'2 82'7 4600 0'4 0'0 0'4 0'4 0'4 1210
187 ... ... 67'0 11'1 78'1 4650 0'6 -0'4 1'2 0'6 0'6 243
288 ... ... 62'3 10'7 73'2 4700 0'7 -0'6 1'5 0'7 0'7 997
325 ... ... 57'6 10'6 68'4 4750 1'1 -1'0 2'1 ... ... 650
379 ... ... 53'3 10'4 63'7 4800 1'3 -0'1 1'4 1'3 1'3 2676
220 ... ... 49'1 10'1 59'2 4850 1'7 -1'5 3'4 2'6 2'0 994
540 ... ... 45'1 9'6 54'7 4900 2'2 -0'1 2'3 2'2 2'0 1609
106 ... ... 41'1 9'3 50'4 4950 3'1 -2'3 5'4 4'2 3'0 794
657 41'1 40'1 37'4 8'7 46'3 5000 3'7 -2'7 6'6 7'2 3'7 2113
354 37'4 36'4 34'0 8'3 42'3 5050 5'0 -3'2 8'2 7'0 4'7 844
1119 ... ... 30'5 8'0 38'5 5100 6'1 -3'7 10'0 9'2 6'0 2460
519 ... ... 27'5 7'3 35'0 5150 7'5 -4'2 11'7 12'2 7'4 653
884 29'3 28'7 24'6 6'7 31'5 5200 9'0 -0'2 9'2 9'0 8'0 979
1062 26'1 26'1 22'1 6'3 28'4 5250 11'0 -5'3 16'3 13'6 10'6 1111
2787 22'4 19'0 19'6 5'7 25'5 5300 13'1 -5'7 19'0 19'7 12'7 1475
1436 21'5 19'6 17'4 5'3 22'7 5350 15'3 -6'3 21'6 19'1 15'2 642
1024 19'6 19'1 15'4 4'7 20'3 5400 17'7 -6'7 24'6 24'7 17'5 1761
1103 17'3 17'3 18'1 -0'6 17'3 5450 20'5 -7'2 27'7 24'1 20'3 280
1508 16'5 11'3 12'0 4'0 16'0 5500 23'4 -7'6 31'2 31'4 23'4 465
723 11'7 11'4 10'4 3'4 14'0 5550 26'4 -8'2 34'6 ... ... 100
1600 13'1 8'6 9'1 3'1 12'2 5600 29'6 -8'5 38'3 38'6 29'7 31
335 10'6 8'6 8'0 2'6 10'6 5650 33'2 -8'7 42'1 ... ... 1
2723 10'2 10'2 9'3 0'7 10'2 5700 36'7 -9'2 46'1 46'5 41'4 10
590 8'3 6'5 6'0 2'2 8'2 5750 40'5 -9'5 50'2 ... ... 5
2079 7'1 5'0 5'2 1'7 7'1 5800 44'5 -9'6 54'3 54'6 54'5 6
332 6'4 5'1 4'4 1'6 6'2 5850 48'6 -9'7 58'5 ... ... 0
1514 4'4 3'5 3'7 1'5 5'4 5900 52'7 -10'1 63'0 63'4 63'4 1
925 5'1 3'7 3'3 1'3 4'6 5950 57'1 -10'3 67'4 ... ... 0
4410 4'2 3'0 2'7 1'2 4'1 6000 61'4 -10'4 72'0 ... ... 1
431 3'6 3'6 3'4 0'2 3'6 6050 65'7 -10'6 76'5 ... ... 0
359 3'1 2'4 2'1 0'7 3'0 6100 70'3 -10'7 81'2 ... ... 0
488 2'5 2'1 1'7 0'6 2'5 6150 75'0 -11'0 86'0 ... ... 0
321 2'2 2'2 2'2 0'0 2'2 6200 79'5 -11'1 90'6 ... ... 0
553 2'0 1'7 1'3 0'4 1'7 6250 84'2 -11'2 95'4 ... ... 0
1017 1'5 1'5 1'2 0'3 1'5 6300 89'0 -11'3 100'3 ... ... 0
360 1'3 1'2 1'0 0'3 1'3 6350 93'6 -11'3 105'1 ... ... 0
128 1'2 1'2 0'7 0'2 1'1 6400 98'4 -11'4 110'0 ... ... 0
248 ... ... 0'6 0'2 1'0 6450 103'3 -11'4 114'7 ... ... 0
606 1'0 1'0 0'5 0'2 0'7 6500 108'2 -11'4 119'6 ... ... 0
61 0'7 0'6 0'5 0'1 0'6 6550 113'1 -11'4 124'5 ... ... 0
14 ... ... 0'4 0'1 0'5 6600 118'0 -11'5 129'5 ... ... 0
34 ... ... 0'4 0'0 0'4 6650 122'7 -11'5 134'4 ... ... 0
80 0'4 0'4 0'3 0'1 0'4 6700 127'6 -11'6 139'4 ... ... 0
113 0'3 0'3 0'3 0'0 0'3 6750 132'6 -11'5 144'3 ... ... 0
30 0'4 0'4 0'3 0'1 0'4 6800 137'5 -11'6 149'3 ... ... 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.