Markets - Grains

Underlying Price: 495.7
Expiration Date: 02/24/23

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 326.8 4.7 331.5 16500 0.1 0 0.1 ... ... 0
0 ... ... 321.8 4.7 326.5 17000 0.1 0 0.1 ... ... 0
0 ... ... 316.8 4.7 321.5 17500 0.1 0 0.1 ... ... 0
0 ... ... 311.8 4.7 316.5 18000 0.1 0 0.1 ... ... 0
0 ... ... 306.8 4.7 311.5 18500 0.1 0 0.1 ... ... 0
0 ... ... 301.8 4.7 306.5 19000 0.1 0 0.1 ... ... 0
0 ... ... 296.8 4.7 301.5 19500 0.1 0 0.1 ... ... 1
0 ... ... 291.8 4.7 296.5 20000 0.1 0 0.1 ... ... 0
0 ... ... 286.8 4.7 291.5 20500 0.1 0 0.1 ... ... 0
0 ... ... 281.8 4.7 286.5 21000 0.1 0 0.1 ... ... 0
0 ... ... 276.8 4.7 281.5 21500 0.1 0 0.1 ... ... 0
0 ... ... 271.8 4.7 276.5 22000 0.1 0 0.1 ... ... 4
0 ... ... 266.8 4.7 271.5 22500 0.1 0 0.1 ... ... 0
0 ... ... 261.8 4.7 266.5 23000 0.1 0 0.1 ... ... 0
0 ... ... 256.8 4.7 261.5 23500 0.1 0 0.1 ... ... 0
0 ... ... 251.8 4.7 256.5 24000 0.1 0 0.1 ... ... 0
0 ... ... 246.8 4.7 251.5 24500 0.1 0 0.1 ... ... 0
0 ... ... 241.8 4.7 246.5 25000 0.1 0 0.1 ... ... 0
0 ... ... 236.8 4.7 241.5 25500 0.1 0 0.1 ... ... 0
0 ... ... 231.8 4.7 236.5 26000 0.1 0 0.1 ... ... 0
0 ... ... 226.8 4.7 231.5 26500 0.1 0 0.1 ... ... 0
0 ... ... 221.8 4.7 226.5 27000 0.1 0 0.1 ... ... 250
0 ... ... 216.8 4.7 221.5 27500 0.1 0 0.1 ... ... 0
13 ... ... 211.8 4.7 216.5 28000 0.1 0 0.1 ... ... 59
0 ... ... 206.8 4.7 211.5 28500 0.1 0 0.1 ... ... 0
0 ... ... 201.8 4.7 206.5 29000 0.1 0 0.1 ... ... 66
0 ... ... 196.8 4.7 201.5 29500 0.1 0 0.1 ... ... 0
0 ... ... 191.8 4.7 196.5 30000 0.1 0 0.1 ... ... 292
0 ... ... 186.8 4.7 191.5 30500 0.1 0 0.1 ... ... 0
0 ... ... 181.8 4.7 186.5 31000 0.1 0 0.1 ... ... 45
0 ... ... 176.8 4.7 181.5 31500 0.1 0 0.1 ... ... 0
0 ... ... 171.8 4.7 176.5 32000 0.1 0 0.1 ... ... 187
0 ... ... 166.8 4.7 171.5 32500 0.1 0 0.1 ... ... 100
0 ... ... 161.8 4.7 166.5 33000 0.1 0 0.1 ... ... 243
0 ... ... 156.8 4.7 161.5 33500 0.1 0 0.1 ... ... 38
0 ... ... 151.8 4.7 156.5 34000 0.1 0 0.1 ... ... 397
0 ... ... 146.8 4.7 151.5 34500 0.1 0 0.1 ... ... 102
0 ... ... 141.8 4.7 146.5 35000 0.1 0 0.1 ... ... 1078
0 ... ... 136.8 4.7 141.5 35500 0.1 0 0.1 ... ... 9
1 ... ... 131.8 4.7 136.5 36000 0.1 0 0.1 ... ... 228
0 ... ... 126.8 4.7 131.5 36500 0.1 0 0.1 ... ... 302
31 ... ... 121.8 4.7 126.5 37000 0.1 0 0.1 ... ... 1000
0 ... ... 116.8 4.7 121.5 37500 0.1 0 0.1 ... ... 157
42 ... ... 111.8 4.7 116.5 38000 0.1 0 0.1 ... ... 1806
0 ... ... 106.8 4.7 111.5 38500 0.1 0 0.1 ... ... 498
328 ... ... 101.8 4.7 106.5 39000 0.1 0 0.1 ... ... 1614
79 ... ... 96.8 4.7 101.5 39500 0.1 0 0.1 ... ... 268
2036 ... ... 91.9 4.7 96.5 40000 0.1 0 0.1 ... ... 5987
642 92.7 91.6 86.9 4.7 91.6 40500 0.1 -0.1 0.2 ... ... 579
543 ... ... 81.9 4.7 86.6 41000 0.2 -0.1 0.2 ... ... 773
488 ... ... 77 4.7 81.6 41500 0.2 -0.1 0.3 ... ... 581
1269 75 75 72 4.6 76.6 42000 0.2 -0.1 0.3 ... ... 3589
47 ... ... 67.1 4.6 71.7 42500 0.3 -0.2 0.4 ... ... 903
1441 ... ... 62.2 4.6 66.7 43000 0.3 -0.2 0.5 0.4 0.4 1548
224 ... ... 57.3 4.5 61.8 43500 0.4 -0.2 0.6 ... ... 533
1160 ... ... 52.5 4.4 56.9 44000 0.5 -0.3 0.8 0.6 0.6 2517
237 ... ... 47.8 4.3 52.1 44500 0.7 -0.4 1.1 0.9 0.7 602
2054 48.3 48.2 43.1 4.2 47.3 45000 0.9 -0.5 1.4 1.3 0.9 1961
391 ... ... 38.6 4 42.6 45500 1.2 -0.7 1.8 1.5 1.1 470
3586 38 38 34.2 3.8 38 46000 1.6 -0.9 2.4 2.3 1.5 2659
927 34.6 34.6 30 3.6 33.6 46500 2.1 -1.2 3.3 3.6 2 1236
3002 31.3 23.9 26 3.4 29.4 47000 2.9 -1.4 4.3 4.4 2.7 2446
493 ... ... 22.4 3.1 25.4 47500 4 -1.6 5.6 5.5 3.5 432
1709 22.6 21.5 18.9 2.8 21.7 48000 5.3 -1.9 7.2 7.1 4.6 2333
835 20.1 17.4 15.9 2.5 18.4 48500 6.9 -2.2 9.1 7.8 6.6 457
2001 16.3 11 13.1 2.2 15.3 49000 8.9 0.1 8.8 8.9 8.8 383
899 12.6 9.9 10.7 1.8 12.5 49500 11 -2.9 13.9 11.4 10.5 23
3790 11 11 10 1 11 50000 13.5 -3.3 16.8 15.1 13.6 75
994 9.1 6.3 6.9 1.1 7.9 50500 16.4 -3.7 20.1 15.1 15.1 10
5889 7.6 5.5 5.5 0.8 6.2 51000 19.7 -3.9 23.6 21.3 19.2 36
1339 6 4.7 4.3 0.6 4.9 51500 23.3 -4.2 27.5 ... ... 21
1277 3.5 3.5 3.8 -0.3 3.5 52000 27.3 -4.3 31.6 ... ... 8
741 3.6 3 2.7 0.3 3 52500 31.4 -4.5 35.9 ... ... 13
864 2.8 2.4 2.2 0.2 2.4 53000 35.8 -4.5 40.3 ... ... 3
302 2.3 1.9 1.7 0.2 1.9 53500 40.3 -4.6 44.8 ... ... 3
555 ... ... 1.4 0.1 1.5 54000 44.9 -4.6 49.5 ... ... 0
151 ... ... 1.1 0.1 1.2 54500 49.6 -4.6 54.2 ... ... 8
1369 1.1 1.1 0.9 0.1 1 55000 54.4 -4.7 59 ... ... 0
165 0.9 0.9 0.8 0.1 0.8 55500 59.2 -4.7 63.9 ... ... 0
262 ... ... 0.6 0.1 0.7 56000 64.1 -4.7 68.7 ... ... 0
233 0.7 0.7 0.6 0 0.6 56500 69 -4.7 73.6 ... ... 0
97 ... ... 0.5 0 0.5 57000 73.9 -4.7 78.5 ... ... 0
118 0.5 0.5 0.4 0 0.4 57500 78.8 -4.7 83.5 ... ... 3
45 ... ... 0.4 0 0.4 58000 83.7 -4.7 88.4 ... ... 0
38 ... ... 0.3 0 0.3 58500 88.7 -4.7 93.4 ... ... 0
34 ... ... 0.3 0 0.3 59000 93.7 -4.7 98.4 ... ... 0
1 ... ... 0.3 0 0.3 59500 98.6 -4.7 103.3 ... ... 1
180 ... ... 0.2 0 0.2 60000 103.6 -4.7 108.3 ... ... 0
1 ... ... 0.2 0 0.2 60500 108.6 -4.7 113.3 ... ... 0
40 ... ... 0.2 0 0.2 61000 113.6 -4.7 118.3 ... ... 0
0 ... ... 0.2 0 0.2 61500 118.6 -4.7 123.3 ... ... 0
58 ... ... 0.2 0 0.2 62000 123.5 -4.7 128.2 ... ... 0
0 ... ... 0.2 0 0.2 62500 128.5 -4.7 133.2 ... ... 0
80 ... ... 0.1 0 0.1 63000 133.5 -4.7 138.2 ... ... 0
0 ... ... 0.1 0 0.1 63500 138.5 -4.7 143.2 ... ... 0
45 ... ... 0.1 0 0.1 64000 143.5 -4.7 148.2 ... ... 0
0 ... ... 0.1 0 0.1 64500 148.5 -4.7 153.2 ... ... 0
0 ... ... 0.1 0 0.1 65000 153.5 -4.7 158.2 ... ... 0
4 ... ... 0.1 0 0.1 65500 158.5 -4.7 163.2 ... ... 0
3 ... ... 0.1 0 0.1 66000 163.5 -4.7 168.2 ... ... 0
0 ... ... 0.1 0 0.1 66500 168.5 -4.7 173.2 ... ... 0
0 ... ... 0.1 0 0.1 67000 173.5 -4.7 178.2 ... ... 0
0 ... ... 0.1 0 0.1 67500 178.5 -4.7 183.2 ... ... 0
15 ... ... 0.1 0 0.1 68000 183.5 -4.7 188.2 ... ... 0
17 ... ... 0.1 0.1 0.1 68500 188.5 -4.7 193.2 ... ... 0
41 ... ... 0.1 0 0.1 69000 193.5 -4.7 198.2 ... ... 0
0 ... ... 0.1 0 0.1 69500 198.5 -4.7 203.2 ... ... 0
23 ... ... 0.1 0 0.1 70000 203.5 -4.7 208.2 ... ... 0
84 ... ... 0.1 0 0.1 70500 208.5 -4.7 213.2 ... ... 0
0 ... ... 0.1 0 0.1 71000 213.5 -4.7 218.2 ... ... 0
0 ... ... 0.1 0 0.1 71500 218.5 -4.7 223.2 ... ... 0
0 ... ... 0.1 0 0.1 72000 223.5 -4.7 228.2 ... ... 0
0 ... ... 0.1 0 0.1 72500 228.5 -4.7 233.2 ... ... 0
0 ... ... 0.1 0 0.1 73000 233.5 -4.7 238.2 ... ... 0
0 ... ... 0.1 0 0.1 73500 238.5 -4.7 243.2 ... ... 0
0 ... ... ... ... ... 74000 ... ... ... ... ... 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.