Markets - Grains

Underlying Price: 463.2
Expiration Date: 01/22/21

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 275 -1.7 273.3 19000 0.1 0 0.1 ... ... 0
0 ... ... 270 -1.7 268.3 19500 0.1 0 0.1 ... ... 0
0 ... ... 265 -1.7 263.3 20000 0.1 0 0.1 ... ... 37
0 ... ... 260 -1.7 258.3 20500 0.1 0 0.1 ... ... 0
0 ... ... 255 -1.7 253.3 21000 0.1 0 0.1 ... ... 37
0 ... ... 250 -1.7 248.3 21500 0.1 0 0.1 ... ... 0
0 ... ... 245 -1.7 243.3 22000 0.1 0 0.1 ... ... 37
0 ... ... 240 -1.7 238.3 22500 0.1 0 0.1 ... ... 37
0 ... ... 235 -1.7 233.3 23000 0.1 0 0.1 ... ... 0
0 ... ... 230 -1.7 228.3 23500 0.1 0 0.1 ... ... 0
0 ... ... 225 -1.7 223.3 24000 0.1 0 0.1 ... ... 0
0 ... ... 220 -1.7 218.3 24500 0.1 0 0.1 ... ... 0
0 ... ... 215 -1.7 213.3 25000 0.1 0 0.1 ... ... 0
0 ... ... 210 -1.7 208.3 25500 0.1 0 0.1 ... ... 0
0 ... ... 205 -1.7 203.3 26000 0.1 0 0.1 ... ... 0
0 ... ... 200 -1.7 198.3 26500 0.1 0 0.1 ... ... 0
0 ... ... 195 -1.7 193.3 27000 0.1 0 0.1 ... ... 0
0 ... ... 190 -1.7 188.3 27500 0.1 0 0.1 ... ... 0
0 ... ... 185 -1.7 183.3 28000 0.1 0 0.1 ... ... 0
0 ... ... 180 -1.7 178.3 28500 0.1 0 0.1 ... ... 0
0 ... ... 175 -1.7 173.3 29000 0.1 0 0.1 ... ... 0
0 ... ... 170 -1.7 168.3 29500 0.1 0 0.1 ... ... 2
0 ... ... 165 -1.7 163.3 30000 0.1 0 0.1 ... ... 10
0 ... ... 160 -1.7 158.3 30500 0.1 0 0.1 ... ... 30
0 ... ... 155 -1.7 153.3 31000 0.1 0 0.1 ... ... 10
0 ... ... 150 -1.7 148.3 31500 0.1 0 0.1 ... ... 10
0 ... ... 145 -1.7 143.3 32000 0.1 0 0.1 ... ... 122
0 ... ... 140 -1.7 138.3 32500 0.1 0 0.1 ... ... 10
0 ... ... 135 -1.7 133.3 33000 0.1 0 0.1 ... ... 12
18 ... ... 130 -1.7 128.3 33500 0.1 0 0.1 ... ... 120
0 ... ... 125 -1.7 123.3 34000 0.1 0 0.1 ... ... 12
0 ... ... 120 -1.7 118.3 34500 0.1 0 0.1 ... ... 155
0 ... ... 115 -1.7 113.3 35000 0.1 0 0.1 ... ... 22
1 ... ... 110 -1.7 108.3 35500 0.1 0 0.1 ... ... 1
0 ... ... 105 -1.7 103.3 36000 0.1 0 0.1 ... ... 0
0 ... ... 100 -1.7 98.3 36500 0.1 0 0.1 ... ... 518
3 ... ... 95 -1.7 93.3 37000 0.1 0 0.1 ... ... 646
5 ... ... 90 -1.7 88.3 37500 0.1 0 0.1 ... ... 124
6 ... ... 85 -1.7 83.3 38000 0.1 0 0.1 ... ... 205
15 ... ... 80 -1.7 78.3 38500 0.1 0 0.1 ... ... 264
438 ... ... 75 -1.7 73.3 39000 0.1 0 0.1 ... ... 318
55 ... ... 70 -1.7 68.3 39500 0.1 0 0.1 ... ... 540
308 ... ... 65 -1.7 63.3 40000 0.1 0 0.1 0.1 0.1 259
39 ... ... 60 -1.7 58.3 40500 0.1 0.1 0.1 ... ... 48
664 ... ... 55 -1.7 53.4 41000 0.2 0.1 0.1 ... ... 628
248 ... ... 50.1 -1.7 48.4 41500 0.2 0.1 0.2 0.2 0.2 294
391 ... ... 45.1 -1.7 43.4 42000 0.2 0 0.2 ... ... 502
21 ... ... 40.2 -1.8 38.5 42500 0.3 -0.1 0.3 ... ... 100
508 ... ... 35.3 -1.8 33.6 43000 0.4 -0.1 0.4 0.4 0.4 479
86 ... ... 30.5 -1.8 28.7 43500 0.5 -0.1 0.6 ... ... 69
2728 ... ... 25.7 -1.8 23.9 44000 0.7 -0.1 0.8 0.7 0.7 359
1374 ... ... 21.1 -1.8 19.3 44500 1.1 -0.1 1.2 1.4 1.1 344
101 15.1 15.1 16.8 -1.9 14.9 45000 1.7 -0.2 1.9 1.9 1.7 85
66 12 12 13 -2 11 45500 2.8 -0.3 3.1 2.8 2.8 50
882 ... ... 9.7 -2.1 7.6 46000 4.4 -0.4 4.8 5.1 4.7 140
60 5.6 5.6 7 -2.1 5 46500 6.8 -0.4 7.1 7.2 6.3 36
734 3.6 3.1 5 -1.9 3.1 47000 9.9 -0.2 10.1 8.7 8.7 4
102 2.3 2.2 3.5 -1.5 2 47500 13.8 0.2 13.6 ... ... 4
139 1.8 1.5 2.6 -1.2 1.4 48000 18.2 0.5 17.7 ... ... 0
152 ... ... 2 -0.9 1.1 48500 22.9 0.8 22.1 ... ... 0
66 1.2 0.9 1.6 -0.7 0.9 49000 27.7 1 26.7 ... ... 0
47 0.8 0.8 1.3 -0.6 0.7 49500 32.5 1.2 31.4 ... ... 0
160 ... ... 1 -0.5 0.6 50000 37.4 1.3 36.1 ... ... 0
5 ... ... 0.8 -0.3 0.5 50500 42.3 1.4 40.9 ... ... 0
32 ... ... 0.7 -0.3 0.4 51000 47.2 1.4 45.8 ... ... 0
2 ... ... 0.6 -0.2 0.4 51500 52.2 1.5 50.7 ... ... 0
3 ... ... 0.5 -0.2 0.3 52000 57.1 1.5 55.6 ... ... 7
29 0.3 0.3 0.4 -0.2 0.3 52500 62.1 1.6 60.5 ... ... 0
62 0.2 0.2 0.4 -0.2 0.2 53000 67 1.6 65.5 ... ... 0
12 ... ... 0.3 -0.2 0.2 53500 72 1.6 70.4 ... ... 0
2 ... ... 0.3 -0.1 0.2 54000 77 1.6 75.4 ... ... 0
29 ... ... 0.2 -0.1 0.1 54500 81.9 1.6 80.3 ... ... 0
7 ... ... 0.2 -0.1 0.1 55000 86.9 1.6 85.3 ... ... 0
0 ... ... 0.2 -0.1 0.1 55500 91.9 1.7 90.3 ... ... 0
27 0.1 0.1 0.2 -0.1 0.1 56000 96.9 1.6 95.3 ... ... 0
32 0.1 0.1 0.1 -0.1 0.1 56500 101.9 1.7 100.2 ... ... 0
20 ... ... 0.1 -0.1 0.1 57000 106.9 1.7 105.2 ... ... 0
0 ... ... 0.1 -0.1 0.1 57500 111.9 1.7 110.2 ... ... 0
13 0.1 0.1 0.1 -0.1 0.1 58000 116.9 1.7 115.2 ... ... 0
14 ... ... 0.1 0 0.1 58500 121.9 1.7 120.2 ... ... 0
25 ... ... 0.1 0 0.1 59000 126.9 1.7 125.2 ... ... 0
15 ... ... 0.1 0 0.1 59500 131.9 1.7 130.2 ... ... 0
3 ... ... 0.1 0 0.1 60000 136.9 1.7 135.2 ... ... 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.