Markets - Grains

Underlying Price: 412.1
Expiration Date: 05/21/21

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 218.6 -3.6 215 20000 0.1 0 0.1 ... ... 0
0 ... ... 213.6 -3.6 210 20500 0.1 0 0.1 ... ... 0
0 ... ... 208.6 -3.6 205 21000 0.1 0 0.1 ... ... 0
0 ... ... 203.6 -3.6 200 21500 0.1 0 0.1 ... ... 0
0 ... ... 198.6 -3.6 195 22000 0.1 0 0.1 ... ... 0
0 ... ... 193.6 -3.6 190 22500 0.1 0 0.1 ... ... 0
0 ... ... 188.6 -3.6 185 23000 0.1 0 0.1 ... ... 0
0 ... ... 183.6 -3.6 180 23500 0.1 0 0.1 ... ... 0
0 ... ... 178.6 -3.6 175 24000 0.1 0 0.1 ... ... 0
0 ... ... 173.6 -3.6 170 24500 0.1 0 0.1 ... ... 0
0 ... ... 168.6 -3.6 165 25000 0.1 0 0.1 ... ... 0
0 ... ... 163.6 -3.6 160 25500 0.1 0 0.1 ... ... 0
0 ... ... 158.6 -3.6 155 26000 0.1 0 0.1 ... ... 0
0 ... ... 153.6 -3.6 150 26500 0.1 0 0.1 ... ... 0
0 ... ... 148.6 -3.6 145 27000 0.1 0 0.1 ... ... 0
0 ... ... 143.6 -3.6 140 27500 0.1 0 0.1 ... ... 0
0 ... ... 138.6 -3.6 135 28000 0.1 0 0.1 ... ... 0
0 ... ... 133.6 -3.6 130 28500 0.1 0 0.1 ... ... 0
0 ... ... 128.6 -3.6 125 29000 0.1 0 0.1 ... ... 0
0 ... ... 123.6 -3.6 120 29500 0.1 0 0.1 ... ... 0
0 ... ... 118.6 -3.6 115 30000 0.1 0 0.1 ... ... 0
0 ... ... 113.6 -3.6 110 30500 0.1 0 0.1 ... ... 0
0 ... ... 108.6 -3.6 105 31000 0.1 0 0.1 ... ... 0
0 ... ... 103.6 -3.6 100 31500 0.1 0 0.1 ... ... 16
0 ... ... 98.6 -3.6 95 32000 0.1 0 0.1 ... ... 0
0 ... ... 93.6 -3.6 90 32500 0.1 0 0.1 ... ... 500
0 ... ... 88.6 -3.6 85 33000 0.1 0 0.1 ... ... 0
0 ... ... 83.6 -3.6 80 33500 0.1 0 0.1 ... ... 2
0 ... ... 78.6 -3.6 75 34000 0.1 0 0.1 ... ... 55
0 ... ... 73.6 -3.6 70 34500 0.1 0 0.1 ... ... 0
0 ... ... 68.6 -3.6 65 35000 0.1 0 0.1 ... ... 0
0 ... ... 63.6 -3.6 60 35500 0.1 0 0.1 ... ... 37
0 ... ... 58.6 -3.6 55 36000 0.1 0 0.1 0.1 0.1 54
0 ... ... 53.6 -3.7 50 36500 0.1 -0.1 0.1 ... ... 40
0 ... ... 48.7 -3.7 45 37000 0.1 -0.1 0.2 ... ... 76
0 ... ... 43.8 -3.8 40 37500 0.1 -0.2 0.3 ... ... 40
0 ... ... 38.9 -3.8 35.1 38000 0.2 -0.2 0.4 0.2 0.2 463
0 ... ... 34.1 -3.9 30.2 38500 0.3 -0.3 0.6 ... ... 212
0 ... ... 29.4 -3.9 25.5 39000 0.6 -0.3 0.9 0.6 0.6 200
25 ... ... 24.7 -4 20.8 39500 0.7 -0.2 0.9 0.8 0.7 227
10 ... ... 20.2 -3.9 16.3 40000 1 -0.4 1.4 1 1 460
62 ... ... 15.9 -3.9 12 40500 2.5 0.4 2.1 2.5 1.7 1114
466 10.6 10.6 12.1 -3.7 8.4 41000 3.6 0.1 3.5 3.6 3.6 998
375 4.4 3.3 5.4 -1 4.4 41500 5.5 0.2 5.3 5.3 5.2 854
210 1.8 1.6 3.2 -1.5 1.8 42000 8.3 0.7 7.6 7.8 7.8 147
117 1.2 1.2 1.8 -0.6 1.2 42500 13.5 1.6 11.9 13.5 13.5 261
364 0.4 0.4 1 -0.6 0.4 43000 16.1 2.1 14 ... ... 177
310 0.3 0.2 0.5 -0.2 0.3 43500 20.6 2.6 18 ... ... 81
621 0.3 0.2 0.3 0 0.3 44000 25.4 3 22.4 ... ... 352
138 0.1 0.1 0.2 -0.1 0.1 44500 30.3 3.2 27.1 ... ... 398
851 0.2 0.1 0.1 0 0.1 45000 35.2 3.4 31.9 ... ... 24
265 0.2 0.1 0.1 0.1 0.2 45500 40.2 3.4 36.8 ... ... 51
197 0.1 0.1 0.1 0.1 0.1 46000 45.2 3.5 41.7 ... ... 1
372 0.1 0.1 0.1 0.1 0.1 46500 50.2 3.5 46.7 ... ... 1
60 ... ... 0.1 -0.1 0.1 47000 55.2 3.6 51.6 ... ... 1
29 ... ... 0.1 -0.1 0.1 47500 60.2 3.6 56.6 ... ... 1
126 0.1 0.1 0.1 0 0.1 48000 65.2 3.6 61.6 ... ... 0
93 0.1 0.1 0.1 0 0.1 48500 70.2 3.6 66.6 ... ... 9
47 0.1 0.1 0.1 0 0.1 49000 75.2 3.6 71.6 ... ... 0
30 ... ... 0.1 0 0.1 49500 80.2 3.6 76.6 ... ... 1
17 ... ... 0.1 0 0.1 50000 85.2 3.6 81.6 ... ... 0
18 ... ... 0.1 0 0.1 50500 90.2 3.6 86.6 ... ... 0
0 ... ... 0.1 0 0.1 51000 95.2 3.6 91.6 ... ... 0
4 ... ... 0.1 0 0.1 51500 100.2 3.6 96.6 ... ... 0
4 ... ... 0.1 0 0.1 52000 105.2 3.6 101.6 ... ... 0
4 ... ... 0.1 0 0.1 52500 110.2 3.6 106.6 ... ... 0
0 ... ... 0.1 0 0.1 53000 115.2 3.6 111.6 ... ... 0
0 ... ... 0.1 0 0.1 53500 120.2 3.6 116.6 ... ... 0
11 ... ... 0.1 0 0.1 54000 125.2 3.6 121.6 ... ... 0
0 ... ... 0.1 0 0.1 54500 130.2 3.6 126.6 ... ... 0
0 ... ... 0.1 0 0.1 55000 135.2 3.6 131.6 ... ... 0
0 ... ... 0.1 0 0.1 55500 140.2 3.6 136.6 ... ... 0
0 ... ... 0.1 0 0.1 56000 145.2 3.6 141.6 ... ... 0
0 ... ... 0.1 0 0.1 56500 150.2 3.6 146.6 ... ... 0
0 ... ... 0.1 0 0.1 57000 155.2 3.6 151.6 ... ... 0
0 ... ... 0.1 0 0.1 57500 160.2 3.6 156.6 ... ... 0
0 ... ... 0.1 0 0.1 58000 165.2 3.6 161.6 ... ... 0
0 ... ... 0.1 0 0.1 58500 170.2 3.6 166.6 ... ... 0
0 ... ... 0.1 0 0.1 59000 175.2 3.6 171.6 ... ... 0
0 ... ... 0.1 0 0.1 59500 180.2 3.6 176.6 ... ... 0
0 ... ... 0.1 0 0.1 60000 185.2 3.6 181.6 ... ... 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.