Markets - Grains

Underlying Price: 422.1
Expiration Date: 07/22/22

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 280.5 -13.4 267.1 15500 0.1 0 0.1 ... ... 0
0 ... ... 275.5 -13.4 262.1 16000 0.1 0 0.1 ... ... 0
0 ... ... 270.5 -13.4 257.1 16500 0.1 0 0.1 ... ... 0
0 ... ... 265.5 -13.4 252.1 17000 0.1 0 0.1 ... ... 0
0 ... ... 260.5 -13.4 247.1 17500 0.1 0 0.1 ... ... 0
0 ... ... 255.5 -13.4 242.1 18000 0.1 0 0.1 ... ... 0
0 ... ... 250.5 -13.4 237.1 18500 0.1 0 0.1 ... ... 0
0 ... ... 245.5 -13.4 232.1 19000 0.1 0 0.1 ... ... 0
0 ... ... 240.5 -13.4 227.1 19500 0.1 0 0.1 ... ... 0
0 ... ... 235.5 -13.4 222.1 20000 0.1 0 0.1 ... ... 0
0 ... ... 230.5 -13.4 217.1 20500 0.1 0 0.1 ... ... 0
0 ... ... 225.5 -13.4 212.1 21000 0.1 0 0.1 ... ... 0
0 ... ... 220.5 -13.4 207.1 21500 0.1 0 0.1 ... ... 0
0 ... ... 215.5 -13.4 202.1 22000 0.1 0 0.1 ... ... 0
0 ... ... 210.5 -13.4 197.1 22500 0.1 0 0.1 ... ... 0
0 ... ... 205.5 -13.4 192.1 23000 0.1 0 0.1 ... ... 0
0 ... ... 200.5 -13.4 187.1 23500 0.1 0 0.1 ... ... 0
0 ... ... 195.5 -13.4 182.1 24000 0.1 0 0.1 ... ... 0
0 ... ... 190.5 -13.4 177.1 24500 0.1 0 0.1 ... ... 0
0 ... ... 185.5 -13.4 172.1 25000 0.1 0 0.1 ... ... 0
0 ... ... 180.5 -13.4 167.1 25500 0.1 0 0.1 ... ... 0
0 ... ... 175.5 -13.4 162.1 26000 0.1 0 0.1 ... ... 0
0 ... ... 170.5 -13.4 157.1 26500 0.1 0 0.1 ... ... 0
0 ... ... 165.5 -13.4 152.1 27000 0.1 0 0.1 ... ... 32
0 ... ... 160.5 -13.4 147.1 27500 0.1 0 0.1 ... ... 0
0 ... ... 155.5 -13.4 142.1 28000 0.1 0 0.1 ... ... 0
0 ... ... 150.5 -13.4 137.1 28500 0.1 0 0.1 ... ... 0
0 ... ... 145.5 -13.4 132.1 29000 0.1 0 0.1 ... ... 33
0 ... ... 140.5 -13.4 127.1 29500 0.1 0 0.1 ... ... 0
6 ... ... 135.5 -13.4 122.1 30000 0.1 0 0.1 ... ... 39
0 ... ... 130.5 -13.4 117.1 30500 0.1 0 0.1 ... ... 49
0 ... ... 125.5 -13.4 112.1 31000 0.1 0 0.1 ... ... 75
0 ... ... 120.5 -13.4 107.1 31500 0.1 0 0.1 ... ... 3
3 ... ... 115.5 -13.4 102.1 32000 0.1 0 0.1 ... ... 124
0 ... ... 110.5 -13.4 97.1 32500 0.1 0 0.1 ... ... 33
92 ... ... 105.5 -13.4 92.1 33000 0.1 0 0.1 ... ... 171
0 ... ... 100.5 -13.4 87.2 33500 0.1 0 0.1 ... ... 19
25 ... ... 95.5 -13.4 82.2 34000 0.1 0.1 0.1 0.1 0.1 66
0 ... ... 90.5 -13.3 77.2 34500 0.1 0.1 0.1 ... ... 3
151 ... ... 85.6 -13.4 72.2 35000 0.2 0.1 0.1 ... ... 549
0 ... ... 80.6 -13.3 67.3 35500 0.2 0.1 0.1 0.2 0.2 47
58 ... ... 75.6 -13.3 62.4 36000 0.3 0.2 0.2 ... ... 159
21 ... ... 70.7 -13.2 57.5 36500 0.4 0.2 0.2 ... ... 67
34 ... ... 65.8 -13.2 52.6 37000 0.5 0.3 0.3 ... ... 458
0 ... ... 60.8 -13 47.8 37500 0.7 0.4 0.4 ... ... 263
182 ... ... 56 -12.9 43.1 38000 1 0.5 0.5 1 0.9 931
4 ... ... 51.2 -12.7 38.5 38500 1.4 0.8 0.7 1.4 1.4 824
90 ... ... 46.4 -12.4 34.1 39000 2 1.1 0.9 1.8 1.7 1334
111 ... ... 41.8 -12 29.8 39500 2.7 1.5 1.3 2.7 2.7 906
336 ... ... 37.3 -11.5 25.8 40000 3.7 2 1.8 3.6 2.8 1217
175 ... ... 32.9 -10.8 22.1 40500 5.1 2.6 2.5 5.6 5 310
547 ... ... 28.8 -10.1 18.8 41000 6.7 3.4 3.3 7.1 7.1 1119
303 ... ... 25 -9.2 15.8 41500 8.7 4.3 4.5 9.5 5.5 225
1356 ... ... 21.4 -8.3 13.2 42000 11.1 5.2 5.9 11.8 11.1 667
289 10.9 10.9 18.3 -7.4 10.9 42500 13.8 6.1 7.8 11.4 11.4 229
1965 ... ... 15.5 -6.5 9 43000 16.9 6.9 10 ... ... 182
537 7.1 7.1 13 -5.7 7.4 43500 20.3 7.8 12.5 ... ... 39
1340 ... ... 10.9 -4.8 6.1 44000 23.9 8.6 15.4 20.6 20.6 115
715 4.9 4.9 9 -4.1 4.9 44500 27.8 9.4 18.5 ... ... 1
2290 7.6 3.8 7.5 -3.5 4 45000 31.9 10 21.9 ... ... 140
384 ... ... 6 -2.8 3.3 45500 36.1 10.7 25.5 ... ... 1
1966 4.1 3.2 4.9 -2.3 2.6 46000 40.5 11.2 29.4 ... ... 16
289 ... ... 4 -1.8 2.2 46500 45 11.6 33.4 ... ... 5
2247 2.1 2.1 3.2 -1.5 1.8 47000 49.6 12 37.7 ... ... 6
354 ... ... 2.6 -1.2 1.5 47500 54.3 12.3 42.1 ... ... 4
1930 1.3 1.3 2.2 -1 1.2 48000 59.1 12.5 46.6 ... ... 3
34 ... ... 1.8 -0.8 1 48500 63.9 12.7 51.2 ... ... 0
119 ... ... 1.5 -0.6 0.9 49000 68.7 12.8 55.9 ... ... 0
13 ... ... 1.2 -0.5 0.7 49500 73.6 12.9 60.7 ... ... 0
385 ... ... 1.1 -0.5 0.6 50000 78.5 13 65.5 ... ... 5
40 ... ... 0.9 -0.4 0.5 50500 83.4 13 70.4 ... ... 0
146 ... ... 0.8 -0.3 0.5 51000 88.3 13.1 75.2 ... ... 3
49 ... ... 0.7 -0.3 0.4 51500 93.3 13.2 80.1 ... ... 0
364 ... ... 0.6 -0.3 0.4 52000 98.2 13.2 85.1 ... ... 0
14 ... ... 0.5 -0.2 0.3 52500 103.2 13.2 90 ... ... 0
257 ... ... 0.5 -0.2 0.3 53000 108.1 13.2 94.9 ... ... 0
33 ... ... 0.4 -0.2 0.3 53500 113.1 13.3 99.9 ... ... 0
30 ... ... 0.4 -0.2 0.2 54000 118.1 13.3 104.8 ... ... 0
0 ... ... 0.3 -0.1 0.2 54500 123.1 13.3 109.8 ... ... 0
28 ... ... 0.3 -0.1 0.2 55000 128 13.3 114.7 ... ... 0
0 ... ... 0.3 -0.1 0.2 55500 133 13.3 119.7 ... ... 0
1 ... ... 0.3 -0.1 0.2 56000 138 13.4 124.7 ... ... 0
19 ... ... 0.2 -0.1 0.2 56500 143 13.4 129.7 ... ... 0
16 ... ... 0.2 -0.1 0.2 57000 148 13.4 134.6 ... ... 0
0 ... ... 0.2 -0.1 0.1 57500 153 13.4 139.6 ... ... 0
33 ... ... 0.2 -0.1 0.1 58000 158 13.4 144.6 ... ... 0
21 ... ... 0.2 -0.1 0.1 58500 163 13.4 149.6 ... ... 0
0 ... ... 0.2 -0.1 0.1 59000 168 13.4 154.6 ... ... 0
15 ... ... 0.2 -0.1 0.1 59500 173 13.4 159.6 ... ... 0
23 ... ... 0.1 0 0.1 60000 178 13.4 164.6 ... ... 0
0 ... ... 0.1 0 0.1 60500 182.9 13.4 169.6 ... ... 0
0 ... ... 0.1 0 0.1 61000 187.9 13.4 174.6 ... ... 0
22 ... ... 0.1 0 0.1 61500 192.9 13.4 179.6 ... ... 0
0 ... ... 0.1 0 0.1 62000 197.9 13.4 184.5 ... ... 0
0 ... ... 0.1 -0.1 0.1 62500 202.9 13.4 189.5 ... ... 0
31 ... ... 0.1 -0.1 0.1 63000 207.9 13.4 194.5 ... ... 0
0 ... ... 0.1 -0.1 0.1 63500 212.9 13.4 199.5 ... ... 0
0 ... ... 0.1 0 0.1 64000 217.9 13.4 204.5 ... ... 0
0 ... ... 0.1 0 0.1 64500 222.9 13.4 209.5 ... ... 0
0 ... ... 0.1 0 0.1 65000 227.9 13.4 214.5 ... ... 0
0 ... ... 0.1 0 0.1 65500 232.9 13.4 219.5 ... ... 0
20 ... ... 0.1 0 0.1 66000 237.9 13.4 224.5 ... ... 0
31 ... ... 0.1 0 0.1 67000 247.9 13.4 234.5 ... ... 0
0 ... ... 0.1 0 0.1 68000 257.9 13.4 244.5 ... ... 0
0 ... ... 0.1 0 0.1 69000 267.9 13.4 254.5 ... ... 0
0 ... ... 0.1 0 0.1 70000 277.9 13.4 264.5 ... ... 0
0 ... ... 0.1 0 0.1 71000 287.9 13.4 274.5 ... ... 0
0 ... ... 0.1 0 0.1 72000 297.9 13.4 284.5 ... ... 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.