Markets - Grains

Underlying Price: 403
Expiration Date: 10/21/22

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 202.2 -4.2 198 20500 0.1 0 0.1 ... ... 0
0 ... ... 197.2 -4.2 193 21000 0.1 0 0.1 ... ... 0
0 ... ... 192.2 -4.2 188 21500 0.1 0 0.1 ... ... 0
0 ... ... 187.2 -4.2 183 22000 0.1 0 0.1 ... ... 0
0 ... ... 182.2 -4.2 178 22500 0.1 0 0.1 ... ... 0
0 ... ... 177.2 -4.2 173 23000 0.1 0 0.1 ... ... 0
0 ... ... 172.2 -4.2 168 23500 0.1 0 0.1 ... ... 0
0 ... ... 167.2 -4.2 163 24000 0.1 0 0.1 ... ... 0
0 ... ... 162.2 -4.2 158 24500 0.1 0 0.1 ... ... 0
0 ... ... 157.2 -4.2 153 25000 0.1 0 0.1 ... ... 0
0 ... ... 152.2 -4.2 148 25500 0.1 0 0.1 ... ... 0
0 ... ... 147.2 -4.2 143 26000 0.1 0 0.1 ... ... 0
0 ... ... 142.2 -4.2 138 26500 0.1 0 0.1 ... ... 0
0 ... ... 137.2 -4.2 133 27000 0.1 0 0.1 ... ... 0
0 ... ... 132.2 -4.2 128 27500 0.1 0 0.1 ... ... 0
0 ... ... 127.2 -4.2 123 28000 0.1 0 0.1 ... ... 0
0 ... ... 122.2 -4.2 118 28500 0.1 0 0.1 ... ... 0
0 ... ... 117.2 -4.2 113 29000 0.1 0 0.1 ... ... 0
0 ... ... 112.2 -4.2 108 29500 0.1 0 0.1 ... ... 0
0 ... ... 107.2 -4.2 103 30000 0.1 0 0.1 ... ... 0
0 ... ... 102.2 -4.2 98 30500 0.1 0 0.1 ... ... 0
1 ... ... 97.2 -4.2 93 31000 0.1 0 0.1 ... ... 0
0 ... ... 92.2 -4.2 88.1 31500 0.1 0.1 0.1 ... ... 150
0 ... ... 87.2 -4.2 83.1 32000 0.1 0 0.1 ... ... 0
1 ... ... 82.3 -4.2 78.1 32500 0.2 0.1 0.1 ... ... 0
0 ... ... 77.3 -4.2 73.1 33000 0.2 0 0.2 ... ... 0
0 ... ... 72.3 -4.2 68.2 33500 0.2 0.1 0.2 ... ... 0
0 ... ... 67.4 -4.2 63.2 34000 0.3 0.1 0.2 ... ... 10
0 ... ... 62.4 -4.1 58.3 34500 0.4 0.1 0.3 ... ... 0
1 56.5 56.5 57.5 -4.2 53.4 35000 0.5 0.1 0.4 ... ... 10
0 ... ... 52.6 -4.1 48.5 35500 0.6 0.1 0.5 ... ... 45
0 ... ... 47.7 -4.1 43.7 36000 0.7 0.1 0.6 ... ... 50
0 ... ... 42.9 -4.1 38.9 36500 0.9 0.2 0.8 ... ... 52
0 ... ... 38.2 -4 34.2 37000 1.2 0.2 1.1 ... ... 12
5 ... ... 33.6 -3.9 29.7 37500 1.7 0.3 1.4 1.8 1.3 310
1 ... ... 29.2 -3.8 25.4 38000 2.4 0.4 2 1.4 1.4 385
0 ... ... 25 -3.7 21.3 38500 3.4 0.6 2.8 ... ... 34
18 ... ... 21.1 -3.4 17.7 39000 4.7 0.8 3.9 4.7 3 427
3 ... ... 17.6 -3.2 14.4 39500 6.4 1 5.4 5.4 5.4 366
15 ... ... 14.5 -3 11.5 40000 8.5 1.3 7.3 7 6.8 931
14 10.1 10.1 11.8 -2.7 9.1 40500 11.1 1.5 9.6 8.8 8.8 628
110 10.5 10.5 9.5 -2.4 7.1 41000 14.1 1.8 12.3 12.6 12.6 910
129 ... ... 7.6 -2.1 5.5 41500 17.5 2.1 15.4 ... ... 235
652 ... ... 6 -1.8 4.2 42000 21.2 2.5 18.8 ... ... 1073
688 ... ... 4.7 -1.5 3.3 42500 25.2 2.8 22.5 ... ... 314
322 3.9 3.3 3.7 -1.2 2.5 43000 29.5 3 26.5 ... ... 515
467 ... ... 2.9 -1 1.9 43500 33.9 3.2 30.7 ... ... 75
598 2.5 1.5 2.3 -0.8 1.5 44000 38.4 3.4 35 ... ... 66
396 ... ... 1.8 -0.7 1.1 44500 43.1 3.6 39.5 ... ... 8
1023 1.7 1.4 1.4 -0.5 0.9 45000 47.8 3.7 44.1 ... ... 38
148 ... ... 1.1 -0.4 0.7 45500 52.6 3.8 48.8 ... ... 4
831 ... ... 0.9 -0.3 0.6 46000 57.5 3.9 53.6 ... ... 4
4392 ... ... 0.7 -0.2 0.5 46500 62.4 4 58.4 ... ... 2
584 ... ... 0.6 -0.2 0.4 47000 67.3 4.1 63.3 ... ... 0
328 ... ... 0.5 -0.2 0.3 47500 72.2 4.1 68.2 ... ... 0
405 ... ... 0.4 -0.2 0.3 48000 77.2 4.1 73.1 ... ... 0
53 ... ... 0.3 -0.1 0.2 48500 82.2 4.1 78.1 ... ... 2
223 ... ... 0.3 -0.1 0.2 49000 87.1 4.1 83 ... ... 0
310 ... ... 0.3 -0.1 0.2 49500 92.1 4.2 88 ... ... 0
4001 0.2 0.2 0.2 -0.1 0.2 50000 97.1 4.2 92.9 ... ... 0
1 ... ... 0.2 -0.1 0.1 50500 102.1 4.2 97.9 ... ... 0
4 ... ... 0.2 -0.1 0.1 51000 107.1 4.2 102.9 ... ... 0
0 ... ... 0.2 -0.1 0.1 51500 112 4.2 107.9 ... ... 1
1 ... ... 0.1 0 0.1 52000 117 4.2 112.9 ... ... 0
0 ... ... 0.1 -0.1 0.1 52500 122 4.2 117.8 ... ... 0
1 ... ... 0.1 -0.1 0.1 53000 127 4.2 122.8 ... ... 0
0 ... ... 0.1 -0.1 0.1 53500 132 4.2 127.8 ... ... 0
0 ... ... 0.1 -0.1 0.1 54000 137 4.2 132.8 ... ... 1
0 ... ... 0.1 0 0.1 54500 142 4.2 137.8 ... ... 0
0 ... ... 0.1 0 0.1 55000 147 4.2 142.8 ... ... 0
10 ... ... 0.1 0 0.1 55500 152 4.2 147.8 ... ... 0
0 ... ... 0.1 0 0.1 56000 157 4.2 152.8 ... ... 0
0 ... ... 0.1 0 0.1 56500 162 4.2 157.8 ... ... 0
0 ... ... 0.1 0 0.1 57000 167 4.2 162.8 ... ... 0
0 ... ... 0.1 0 0.1 57500 172 4.2 167.8 ... ... 0
0 ... ... 0.1 0 0.1 58000 177 4.2 172.8 ... ... 0
0 ... ... 0.1 0 0.1 58500 182 4.2 177.8 ... ... 0
0 ... ... 0.1 0 0.1 59000 187 4.2 182.8 ... ... 0
0 ... ... 0.1 0 0.1 59500 192 4.2 187.8 ... ... 0
0 ... ... 0.1 0 0.1 60000 197 4.2 192.8 ... ... 0
0 ... ... 0.1 0 0.1 60500 202 4.2 197.8 ... ... 0
0 ... ... 0.1 0 0.1 61000 207 4.2 202.8 ... ... 0
0 ... ... 0.1 0 0.1 61500 212 4.2 207.8 ... ... 0
0 ... ... 0.1 0 0.1 62000 217 4.2 212.8 ... ... 0
0 ... ... 0.1 0 0.1 62500 222 4.2 217.8 ... ... 0
0 ... ... 0.1 0 0.1 63000 227 4.2 222.8 ... ... 0
0 ... ... 0.1 0 0.1 63500 232 4.2 227.8 ... ... 0
0 ... ... 0.1 0 0.1 64000 237 4.2 232.8 ... ... 0
0 ... ... 0.1 0 0.1 64500 242 4.2 237.8 ... ... 0
0 ... ... 0.1 0 0.1 65000 247 4.2 242.8 ... ... 0
0 ... ... 0.1 0 0.1 65500 252 4.2 247.8 ... ... 0
0 ... ... 0.1 0 0.1 66000 257 4.2 252.8 ... ... 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.