Markets - Grains

Underlying Price: 316.6
Expiration Date: 11/26/21

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 174.2 2.5 176.7 14000 0.1 0 0.1 ... ... 0
0 ... ... 169.2 2.5 171.7 14500 0.1 0 0.1 ... ... 0
0 ... ... 164.2 2.5 166.7 15000 0.1 0 0.1 ... ... 0
18 ... ... 159.2 2.5 161.7 15500 0.1 0 0.1 ... ... 0
0 ... ... 154.2 2.5 156.7 16000 0.1 0 0.1 ... ... 0
0 ... ... 149.2 2.5 151.7 16500 0.1 0 0.1 ... ... 0
0 ... ... 144.2 2.5 146.7 17000 0.1 0 0.1 ... ... 0
0 ... ... 139.2 2.5 141.7 17500 0.1 0 0.1 ... ... 0
0 ... ... 134.2 2.5 136.7 18000 0.1 0 0.1 ... ... 0
0 ... ... 129.2 2.5 131.7 18500 0.1 0 0.1 ... ... 0
0 ... ... 124.2 2.5 126.7 19000 0.1 0 0.1 ... ... 0
18 ... ... 119.2 2.5 121.7 19500 0.1 0 0.1 ... ... 0
0 ... ... 114.2 2.5 116.7 20000 0.1 0 0.1 ... ... 0
0 ... ... 109.2 2.5 111.7 20500 0.1 0 0.1 ... ... 0
0 ... ... 104.2 2.5 106.7 21000 0.1 0 0.1 ... ... 0
0 ... ... 99.2 2.5 101.7 21500 0.1 0 0.1 ... ... 0
0 ... ... 94.2 2.5 96.7 22000 0.1 0 0.1 ... ... 0
0 ... ... 89.2 2.5 91.7 22500 0.1 0 0.1 ... ... 0
0 ... ... 84.2 2.5 86.7 23000 0.1 0 0.1 ... ... 34
0 ... ... 79.2 2.5 81.7 23500 0.1 0 0.1 ... ... 0
0 ... ... 74.2 2.5 76.7 24000 0.1 0 0.1 ... ... 27
0 ... ... 69.2 2.5 71.7 24500 0.1 0 0.1 ... ... 12
0 ... ... 64.2 2.5 66.7 25000 0.1 0 0.1 ... ... 61
0 ... ... 59.2 2.5 61.7 25500 0.1 -0.1 0.1 ... ... 2
0 ... ... 54.2 2.5 56.7 26000 0.1 0 0.1 ... ... 93
0 ... ... 49.3 2.5 51.7 26500 0.1 -0.1 0.2 ... ... 88
0 ... ... 44.3 2.5 46.8 27000 0.2 -0.1 0.2 ... ... 60
3 ... ... 39.4 2.4 41.8 27500 0.2 -0.1 0.3 ... ... 87
2 37 37 34.5 2.4 36.9 28000 0.3 -0.1 0.4 ... ... 806
0 34.3 34.3 29.7 2.4 32.1 28500 0.5 -0.2 0.6 ... ... 288
17 30.1 27.4 25.1 2.3 27.3 29000 0.7 -0.3 1 0.8 0.7 1060
3 25 22.5 20.6 2.1 22.7 29500 1.1 -0.4 1.5 ... ... 352
11 ... ... 16.5 2 18.5 30000 1.9 -0.6 2.4 1.8 1.7 2978
6 14.5 14.5 12.9 1.8 14.7 30500 3.1 -0.8 3.8 3 2.8 670
133 12.6 12.6 9.9 1.5 11.4 31000 4.8 -1.1 5.8 4.9 3.7 1627
315 ... ... 7.5 1.2 8.7 31500 7.1 -1.4 8.4 7.2 6.2 444
2808 8 6.2 5.6 0.9 6.5 32000 9.9 -1.6 11.5 9.8 9.8 2836
653 6 4.6 4.2 0.7 4.8 32500 13.2 -1.9 15.1 13.6 13.6 611
3719 4.3 3.6 3.1 0.5 3.6 33000 17 -2 19 17.2 15.9 5062
247 3 3 2.4 0.4 2.7 33500 21.1 -2.2 23.3 ... ... 1315
2146 2 1.9 1.9 0.2 2.1 34000 25.5 -2.3 27.8 25.5 23.6 4084
440 1.8 1.7 1.5 0.2 1.6 34500 30 -2.4 32.4 30 29.9 625
2688 1.4 1.4 1.1 0.2 1.3 35000 34.7 -2.4 37 35.1 34.5 2123
629 ... ... 0.9 0.1 1 35500 39.4 -2.4 41.8 39.3 39.3 215
2317 ... ... 0.8 0.1 0.8 36000 44.2 -2.5 46.7 41.5 41.5 1602
852 0.8 0.8 0.7 0 0.7 36500 49.1 -2.5 51.6 48.9 48.9 319
2493 0.7 0.7 0.6 0 0.6 37000 54 -2.5 56.5 51.4 51.4 1259
512 0.6 0.5 0.5 -0.1 0.5 37500 58.9 -2.5 61.4 ... ... 39
2293 0.5 0.5 0.4 0 0.4 38000 63.8 -2.5 66.3 63.7 63.7 2130
169 ... ... 0.4 0 0.4 38500 68.8 -2.5 71.3 ... ... 3
2950 ... ... 0.3 0 0.3 39000 73.7 -2.5 76.2 73.3 73.3 1140
117 ... ... 0.3 0 0.3 39500 78.7 -2.5 81.2 76.4 76.4 1
4973 ... ... 0.2 0 0.2 40000 83.6 -2.5 86.1 ... ... 1423
196 ... ... 0.2 0 0.2 40500 88.6 -2.5 91.1 ... ... 0
1078 0.1 0.1 0.2 0 0.2 41000 93.6 -2.5 96.1 ... ... 499
63 ... ... 0.2 0 0.2 41500 98.5 -2.5 101 ... ... 0
3053 ... ... 0.1 0 0.1 42000 103.5 -2.5 106 ... ... 427
115 ... ... 0.1 0 0.1 42500 108.5 -2.5 111 ... ... 0
2389 ... ... 0.1 0 0.1 43000 113.5 -2.5 116 ... ... 0
56 ... ... 0.1 0 0.1 43500 118.5 -2.5 121 ... ... 0
3976 ... ... 0.1 0 0.1 44000 123.5 -2.5 126 ... ... 25
11 ... ... 0.1 0 0.1 44500 128.5 -2.5 131 ... ... 0
1892 ... ... 0.1 0 0.1 45000 133.5 -2.5 136 ... ... 9
31 ... ... 0.1 0 0.1 45500 138.5 -2.5 141 ... ... 0
671 ... ... 0.1 0 0.1 46000 143.5 -2.5 146 ... ... 0
44 ... ... 0.1 0 0.1 46500 148.5 -2.5 151 ... ... 0
891 ... ... 0.1 0 0.1 47000 153.5 -2.5 156 ... ... 10
22 ... ... 0.1 0 0.1 47500 158.5 -2.5 161 ... ... 0
1280 ... ... 0.1 0 0.1 48000 163.5 -2.5 166 ... ... 0
0 ... ... 0.1 0 0.1 48500 168.5 -2.5 171 ... ... 0
240 ... ... 0.1 0 0.1 49000 173.5 -2.5 176 ... ... 0
30 ... ... 0.1 0 0.1 49500 178.5 -2.5 181 ... ... 0
2360 ... ... 0.1 0 0.1 50000 183.5 -2.5 186 ... ... 9
29 ... ... 0.1 0 0.1 50500 188.5 -2.5 191 ... ... 0
91 ... ... 0.1 0 0.1 51000 193.5 -2.5 196 ... ... 0
72 ... ... 0.1 0 0.1 51500 198.5 -2.5 201 ... ... 0
291 ... ... 0.1 0 0.1 52000 203.5 -2.5 206 ... ... 0
0 ... ... 0.1 0 0.1 52500 208.5 -2.5 211 ... ... 0
59 ... ... 0.1 0 0.1 53000 213.5 -2.5 216 ... ... 0
0 ... ... 0.1 0 0.1 53500 218.5 -2.5 221 ... ... 0
72 ... ... 0.1 0 0.1 54000 223.5 -2.5 226 ... ... 0
0 ... ... 0.1 0 0.1 54500 228.5 -2.5 231 ... ... 0
570 ... ... 0.1 0 0.1 55000 233.5 -2.5 236 ... ... 13
656 ... ... 0.1 0 0.1 56000 243.5 -2.5 246 ... ... 0
30 ... ... 0.1 0 0.1 57000 253.5 -2.5 256 ... ... 0
17 ... ... 0.1 0 0.1 58000 263.5 -2.5 266 ... ... 0
95 ... ... 0.1 0 0.1 59000 273.5 -2.5 276 ... ... 0
215 ... ... 0.1 0 0.1 60000 283.5 -2.5 286 ... ... 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.