Markets - Grains

Underlying Price: 443.6
Expiration Date: 08/26/22

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 280.6 8.8 289.4 16000 0.1 0 0.1 ... ... 0
0 ... ... 275.6 8.8 284.4 16500 0.1 0 0.1 ... ... 0
0 ... ... 270.6 8.8 279.4 17000 0.1 0 0.1 ... ... 0
0 ... ... 265.6 8.8 274.4 17500 0.1 0 0.1 ... ... 0
0 ... ... 260.6 8.8 269.4 18000 0.1 0 0.1 ... ... 0
0 ... ... 255.6 8.8 264.4 18500 0.1 0 0.1 ... ... 0
0 ... ... 250.6 8.8 259.4 19000 0.1 0 0.1 ... ... 0
0 ... ... 245.6 8.8 254.4 19500 0.1 0 0.1 ... ... 0
0 ... ... 240.6 8.8 249.4 20000 0.1 0 0.1 ... ... 0
0 ... ... 235.6 8.8 244.4 20500 0.1 0 0.1 ... ... 0
0 ... ... 230.6 8.8 239.4 21000 0.1 0 0.1 ... ... 0
0 ... ... 225.6 8.8 234.4 21500 0.1 0 0.1 ... ... 0
0 ... ... 220.6 8.8 229.4 22000 0.1 0 0.1 ... ... 0
0 ... ... 215.6 8.8 224.4 22500 0.1 0 0.1 ... ... 0
0 ... ... 210.6 8.8 219.4 23000 0.1 0 0.1 ... ... 0
0 ... ... 205.6 8.8 214.4 23500 0.1 0 0.1 ... ... 0
0 ... ... 200.6 8.8 209.4 24000 0.1 0 0.1 ... ... 1
0 ... ... 195.6 8.8 204.4 24500 0.1 0 0.1 ... ... 0
0 ... ... 190.6 8.8 199.4 25000 0.1 0 0.1 ... ... 2
0 ... ... 185.6 8.8 194.4 25500 0.1 0 0.1 ... ... 0
0 ... ... 180.6 8.8 189.4 26000 0.1 0 0.1 ... ... 4
0 ... ... 175.6 8.8 184.4 26500 0.1 0 0.1 ... ... 0
0 ... ... 170.6 8.8 179.4 27000 0.1 0 0.1 ... ... 0
0 ... ... 165.6 8.8 174.4 27500 0.1 0 0.1 ... ... 0
0 ... ... 160.6 8.8 169.4 28000 0.1 0 0.1 ... ... 15
0 ... ... 155.6 8.8 164.4 28500 0.1 0 0.1 ... ... 0
0 ... ... 150.6 8.8 159.4 29000 0.1 0 0.1 ... ... 73
0 ... ... 145.6 8.8 154.4 29500 0.1 0 0.1 ... ... 0
0 ... ... 140.6 8.8 149.4 30000 0.1 0 0.1 ... ... 120
0 ... ... 135.6 8.8 144.4 30500 0.1 0 0.1 ... ... 0
0 ... ... 130.6 8.8 139.4 31000 0.1 0 0.1 ... ... 210
3 ... ... 125.6 8.8 134.4 31500 0.1 0 0.1 ... ... 18
0 ... ... 120.6 8.8 129.4 32000 0.1 0 0.1 ... ... 172
3 ... ... 115.6 8.8 124.4 32500 0.1 0 0.1 ... ... 22
197 ... ... 110.6 8.8 119.4 33000 0.1 0 0.1 ... ... 361
0 ... ... 105.6 8.8 114.4 33500 0.1 0 0.1 ... ... 181
82 ... ... 100.6 8.8 109.4 34000 0.1 0 0.1 ... ... 174
0 ... ... 95.6 8.8 104.4 34500 0.1 0 0.1 ... ... 100
40 ... ... 90.6 8.9 99.5 35000 0.1 0 0.1 0.1 0.1 412
67 ... ... 85.7 8.8 94.5 35500 0.1 0 0.1 ... ... 499
169 ... ... 80.7 8.8 89.5 36000 0.1 0 0.1 ... ... 423
8 ... ... 75.7 8.8 84.5 36500 0.1 0 0.1 ... ... 422
49 ... ... 70.7 8.8 79.5 37000 0.1 -0.1 0.1 ... ... 370
0 ... ... 65.7 8.8 74.5 37500 0.1 -0.1 0.1 ... ... 467
160 ... ... 60.7 8.8 69.5 38000 0.1 -0.1 0.2 ... ... 727
14 ... ... 55.8 8.8 64.5 38500 0.1 -0.1 0.2 ... ... 232
165 ... ... 50.8 8.7 59.5 39000 0.1 -0.1 0.2 0.2 0.2 1022
151 ... ... 45.9 8.7 54.6 39500 0.2 -0.2 0.3 ... ... 851
615 ... ... 41 8.7 49.6 40000 0.2 -0.2 0.4 ... ... 1808
564 ... ... 36.1 8.6 44.7 40500 0.3 -0.3 0.5 ... ... 492
729 ... ... 31.3 8.5 39.8 41000 0.4 -0.4 0.8 0.6 0.6 652
367 ... ... 26.7 8.2 34.9 41500 0.5 -0.6 1.1 0.6 0.6 512
1890 ... ... 22.2 7.9 30.1 42000 1 0.3 0.7 1 1 1859
436 ... ... 18.1 7.4 25.5 42500 1.1 -1.4 2.5 2 1.2 680
1117 20 20 14.4 6.7 21.1 43000 2.6 0.9 1.7 2.6 2.6 750
443 ... ... 11.2 5.8 16.9 43500 2.5 -3.1 5.6 3.6 2.6 262
1285 12 9.9 8.5 4.8 13.2 44000 3.8 -4.1 7.9 4.6 4.6 994
333 10.1 7.6 6.3 3.8 10 44500 5.6 -5.1 10.7 5.9 5.3 440
857 6.5 6.5 7.4 -0.9 6.5 45000 8 -6 13.9 8.4 8.1 419
268 ... ... 3.3 2.1 5.4 45500 11 -6.7 17.7 11.7 11.3 119
1685 4 2.6 2.4 1.5 3.9 46000 14.4 -7.3 21.7 14.9 14.9 123
899 1.7 1.7 2.7 -1.1 1.7 46500 18.3 -7.8 26.1 ... ... 152
1847 2 1.1 1.2 0.7 1.9 47000 22.5 -8.1 30.6 ... ... 26
189 ... ... 0.9 0.5 1.4 47500 27 -8.3 35.3 ... ... 21
1431 ... ... 0.7 0.3 1 48000 31.6 -8.5 40.1 ... ... 0
329 0.5 0.5 0.5 0.2 0.7 48500 36.3 -8.6 44.9 ... ... 0
856 ... ... 0.4 0.1 0.5 49000 41.1 -8.7 49.8 ... ... 0
68 ... ... 0.3 0.1 0.4 49500 45.9 -8.8 54.7 48.2 48.2 0
1382 0.3 0.2 0.2 0.1 0.3 50000 50.8 -8.8 59.6 ... ... 217
86 ... ... 0.2 0 0.2 50500 55.8 -8.8 64.6 ... ... 0
414 ... ... 0.2 -0.1 0.1 51000 60.7 -8.8 69.5 ... ... 178
52 ... ... 0.1 0 0.1 51500 65.7 -8.9 74.5 ... ... 0
222 ... ... 0.1 -0.1 0.1 52000 70.7 -8.8 79.5 ... ... 1
39 ... ... 0.1 0 0.1 52500 75.7 -8.8 84.5 ... ... 0
26 ... ... 0.1 0 0.1 53000 80.7 -8.8 89.5 ... ... 0
127 ... ... 0.1 0 0.1 53500 85.7 -8.8 94.4 ... ... 0
80 ... ... 0.1 0 0.1 54000 90.7 -8.8 99.4 ... ... 5
5 ... ... 0.1 0 0.1 54500 95.7 -8.8 104.4 ... ... 3
902 ... ... 0.1 0 0.1 55000 100.7 -8.8 109.4 ... ... 3
0 ... ... 0.1 0 0.1 55500 105.6 -8.8 114.4 ... ... 0
130 ... ... 0.1 0 0.1 56000 110.6 -8.8 119.4 ... ... 0
81 ... ... 0.1 0 0.1 56500 115.6 -8.8 124.4 ... ... 0
157 ... ... 0.1 0 0.1 57000 120.6 -8.8 129.4 ... ... 0
0 ... ... 0.1 0 0.1 57500 125.6 -8.8 134.4 ... ... 3
28 ... ... 0.1 0 0.1 58000 130.6 -8.8 139.4 ... ... 0
0 ... ... 0.1 0 0.1 58500 135.6 -8.8 144.4 ... ... 0
90 ... ... 0.1 0 0.1 59000 140.6 -8.8 149.4 ... ... 0
91 ... ... 0.1 0 0.1 59500 145.6 -8.8 154.4 ... ... 0
393 ... ... 0.1 0 0.1 60000 150.6 -8.8 159.4 ... ... 0
0 ... ... 0.1 0 0.1 60500 155.6 -8.8 164.4 ... ... 0
61 ... ... 0.1 0 0.1 61000 160.6 -8.8 169.4 ... ... 0
0 ... ... 0.1 0 0.1 61500 165.6 -8.8 174.4 ... ... 0
46 ... ... 0.1 0 0.1 62000 170.6 -8.8 179.4 ... ... 0
0 ... ... 0.1 0 0.1 62500 175.6 -8.8 184.4 ... ... 0
17 ... ... 0.1 0 0.1 63000 180.6 -8.8 189.4 ... ... 0
0 ... ... 0.1 0 0.1 63500 185.6 -8.8 194.4 ... ... 0
33 ... ... 0.1 0 0.1 64000 190.6 -8.8 199.4 ... ... 0
0 ... ... 0.1 0 0.1 64500 195.6 -8.8 204.4 ... ... 0
30 ... ... 0.1 0 0.1 65000 200.6 -8.8 209.4 ... ... 0
0 ... ... 0.1 0 0.1 65500 205.6 -8.8 214.4 ... ... 0
0 ... ... 0.1 0 0.1 66000 210.6 -8.8 219.4 ... ... 0
0 ... ... 0.1 0 0.1 66500 215.6 -8.8 224.4 ... ... 0
0 ... ... 0.1 0 0.1 67000 220.6 -8.8 229.4 ... ... 0
0 ... ... 0.1 0 0.1 67500 225.6 -8.8 234.4 ... ... 0
10 ... ... 0.1 0 0.1 68000 230.6 -8.8 239.4 ... ... 0
0 ... ... 0.1 0 0.1 68500 235.6 -8.8 244.4 ... ... 0
0 ... ... 0.1 0 0.1 69000 240.6 -8.8 249.4 ... ... 0
0 ... ... 0.1 0 0.1 69500 245.6 -8.8 254.4 ... ... 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.