Markets - Grains

Underlying Price: 412.6
Expiration Date: 06/25/21

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 278.6 -3.6 275 14000 0.1 0 0.1 ... ... 0
0 ... ... 273.6 -3.6 270 14500 0.1 0 0.1 ... ... 0
0 ... ... 268.6 -3.6 265 15000 0.1 0 0.1 ... ... 0
0 ... ... 263.6 -3.6 260 15500 0.1 0 0.1 ... ... 0
0 ... ... 258.6 -3.6 255 16000 0.1 0 0.1 ... ... 0
0 ... ... 253.6 -3.6 250 16500 0.1 0 0.1 ... ... 0
0 ... ... 248.6 -3.6 245 17000 0.1 0 0.1 ... ... 0
0 ... ... 243.6 -3.6 240 17500 0.1 0 0.1 ... ... 9
0 ... ... 238.6 -3.6 235 18000 0.1 0 0.1 ... ... 0
0 ... ... 233.6 -3.6 230 18500 0.1 0 0.1 ... ... 0
0 ... ... 228.6 -3.6 225 19000 0.1 0 0.1 ... ... 0
0 ... ... 223.6 -3.6 220 19500 0.1 0 0.1 ... ... 0
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 ... ... 95
0 ... ... 163.6 -3.6 160 25500 0.1 0 0.1 ... ... 0
4 ... ... 158.6 -3.6 155 26000 0.1 0 0.1 ... ... 105
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 ... ... 404
0 ... ... 143.6 -3.6 140 27500 0.1 0 0.1 ... ... 0
3 ... ... 138.6 -3.6 135 28000 0.1 0 0.1 ... ... 1930
0 ... ... 133.6 -3.6 130 28500 0.1 0 0.1 ... ... 400
21 ... ... 128.6 -3.6 125 29000 0.1 0 0.1 ... ... 2174
0 ... ... 123.6 -3.6 120 29500 0.1 0.1 0.1 ... ... 16
588 ... ... 118.6 -3.6 115 30000 0.1 0.1 0.1 ... ... 953
0 ... ... 113.6 -3.6 110 30500 0.1 0.1 0.1 ... ... 0
316 ... ... 108.6 -3.6 105 31000 0.1 0 0.1 ... ... 1179
0 ... ... 103.6 -3.6 100.1 31500 0.2 0.1 0.1 ... ... 31
172 ... ... 98.7 -3.6 95.1 32000 0.2 0 0.2 ... ... 676
11 ... ... 93.7 -3.6 90.1 32500 0.2 0.1 0.2 ... ... 60
1159 ... ... 88.7 -3.6 85.1 33000 0.2 0 0.2 0.2 0.2 929
0 ... ... 83.8 -3.7 80.2 33500 0.3 -0.1 0.3 ... ... 60
805 ... ... 78.9 -3.7 75.2 34000 0.3 -0.1 0.4 0.3 0.3 2142
0 ... ... 74 -3.7 70.3 34500 0.4 -0.1 0.5 0.3 0.3 244
755 ... ... 69.1 -3.7 65.4 35000 0.5 0 0.5 0.5 0.5 1447
10 ... ... 64.2 -3.8 60.5 35500 0.6 0 0.6 0.6 0.6 103
394 ... ... 59.4 -3.7 55.7 36000 0.8 0 0.8 0.8 0.8 1075
0 ... ... 54.6 -3.7 50.9 36500 1.2 0.2 1 1.2 1 234
279 ... ... 49.9 -3.7 46.3 37000 1.6 0.3 1.4 1.6 1.6 1454
5 ... ... 45.4 -3.7 41.7 37500 2.1 0.3 1.8 2.1 2.1 814
309 ... ... 40.9 -3.6 37.4 38000 3 0.6 2.5 3 2.7 1834
11 33.1 33.1 36.6 -3.5 33.2 38500 3.4 0.2 3.3 3.4 3.4 1498
632 29.1 29.1 32.5 -3.3 29.2 39000 5.2 0.9 4.3 5.2 4.2 1830
69 ... ... 28.7 -3.1 25.6 39500 5.7 0.1 5.7 5.7 5.2 540
772 29 29 25.1 -2.9 22.2 40000 8.5 1.2 7.3 8.5 7.3 4717
666 ... ... 21.8 -2.8 19 40500 9.6 0.5 9.1 9.6 9 1278
948 18 18 18.8 -2.6 16.2 41000 11.3 1 10.3 11.1 9 4603
444 ... ... 16.2 -2.5 13.7 41500 15.8 2 13.8 15.8 15.8 455
1155 12 10.2 11.6 -0.2 11.4 42000 19 2.4 16.7 19 16.3 2215
889 9.7 9.3 9.7 0 9.7 42500 19.8 1.5 18.3 17.9 17.9 289
5025 8.2 8.2 8.1 0.1 8.2 43000 22 -1.2 23.2 22 22 1247
529 7 7 6.7 0.3 7 43500 26.8 1.9 25 26.5 25.5 190
3187 5.9 4.8 5.5 -0.7 4.8 44000 30.6 2 28.6 29.2 29.2 620
406 4.8 4.8 4.6 0.3 4.8 44500 34.7 2.2 32.5 ... ... 47
4757 3.8 3.4 3.7 0.1 3.8 45000 38.8 2.3 36.6 ... ... 676
481 4.1 4.1 4.2 -1.2 3 45500 43.1 2.4 40.7 ... ... 19
1984 2.8 2.4 2.5 0.4 2.8 46000 47.6 2.6 45 ... ... 26
636 3.3 2.3 2.9 -1 2 46500 52.1 2.7 49.4 ... ... 6
7636 2 1.5 1.6 0.4 2 47000 56.7 2.8 53.9 ... ... 104
359 2.3 1.3 2 -0.7 1.3 47500 61.4 2.9 58.5 ... ... 2
1407 1.4 1 1.1 0.3 1.4 48000 66.2 3 63.2 ... ... 1
106 1 1 0.9 0.1 1 48500 71 3.1 67.9 ... ... 0
704 0.7 0.7 0.7 0 0.7 49000 75.8 3.2 72.7 ... ... 3
77 0.6 0.6 0.6 0 0.6 49500 80.7 3.2 77.5 ... ... 1
2041 0.8 0.5 0.5 0.3 0.8 50000 85.6 3.3 82.4 ... ... 350
78 ... ... 0.8 -0.3 0.5 50500 90.6 3.3 87.3 ... ... 0
907 0.6 0.5 0.7 -0.3 0.4 51000 95.5 3.4 92.2 ... ... 14
108 0.5 0.4 0.6 -0.2 0.4 51500 100.5 3.4 97.1 ... ... 0
2677 ... ... 0.5 -0.2 0.4 52000 105.5 3.5 102 ... ... 3
108 0.5 0.5 0.5 -0.2 0.3 52500 110.4 3.5 107 ... ... 0
174 0.3 0.3 0.4 -0.2 0.3 53000 115.4 3.5 111.9 ... ... 0
107 ... ... 0.4 -0.1 0.3 53500 120.4 3.5 116.9 ... ... 0
140 0.2 0.2 0.2 0 0.2 54000 125.3 3.5 121.9 ... ... 6
35 ... ... 0.3 -0.1 0.2 54500 130.3 3.5 126.8 ... ... 0
2310 ... ... 0.3 -0.2 0.2 55000 135.3 3.5 131.8 ... ... 8
23 ... ... 0.3 -0.2 0.2 55500 140.3 3.5 136.8 ... ... 0
57 ... ... 0.3 -0.1 0.2 56000 145.3 3.5 141.8 ... ... 4
14 ... ... 0.3 -0.1 0.2 56500 150.3 3.5 146.8 ... ... 0
77 0.2 0.2 0.2 -0.1 0.1 57000 155.2 3.5 151.7 ... ... 0
0 ... ... 0.2 -0.1 0.1 57500 160.2 3.5 156.7 ... ... 0
29 0.1 0.1 0.2 -0.1 0.1 58000 165.2 3.5 161.7 ... ... 0
14 ... ... 0.2 -0.1 0.1 58500 170.2 3.6 166.7 ... ... 0
26 0.1 0.1 0.2 -0.1 0.1 59000 175.2 3.6 171.7 ... ... 16
40 0.1 0.1 0.2 -0.1 0.1 59500 180.2 3.6 176.7 ... ... 0
156 ... ... 0.2 -0.1 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.