Markets - Grains

Underlying Price: 41.85
Expiration Date: 01/22/21

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 24.62 -1.26 23.36 18500 0.01 0 0.01 ... ... 0
0 ... ... 24.12 -1.26 22.86 19000 0.01 0 0.01 ... ... 0
0 ... ... 23.62 -1.26 22.36 19500 0.01 0 0.01 ... ... 0
0 ... ... 23.12 -1.26 21.86 20000 0.01 0 0.01 ... ... 0
0 ... ... 22.62 -1.26 21.36 20500 0.01 0 0.01 ... ... 0
0 ... ... 22.12 -1.26 20.86 21000 0.01 0 0.01 ... ... 0
0 ... ... 21.62 -1.26 20.36 21500 0.01 0 0.01 ... ... 0
0 ... ... 21.12 -1.26 19.86 22000 0.01 0 0.01 ... ... 0
0 ... ... 20.62 -1.26 19.36 22500 0.01 0 0.01 ... ... 0
0 ... ... 20.12 -1.26 18.86 23000 0.01 0 0.01 ... ... 0
0 ... ... 19.62 -1.26 18.36 23500 0.01 0 0.01 ... ... 0
0 ... ... 19.12 -1.26 17.86 24000 0.01 0 0.01 ... ... 0
0 ... ... 18.62 -1.26 17.36 24500 0.01 0 0.01 ... ... 0
0 ... ... 18.12 -1.26 16.86 25000 0.01 0 0.01 ... ... 0
0 ... ... 17.62 -1.26 16.36 25500 0.01 0 0.01 ... ... 0
0 ... ... 17.12 -1.26 15.86 26000 0.01 0 0.01 ... ... 0
0 ... ... 16.62 -1.26 15.36 26500 0.01 0 0.01 ... ... 0
0 ... ... 16.12 -1.26 14.86 27000 0.01 0 0.01 ... ... 0
0 ... ... 15.62 -1.26 14.36 27500 0.01 0 0.01 ... ... 0
0 ... ... 15.12 -1.26 13.86 28000 0.01 0 0.01 ... ... 0
0 ... ... 14.62 -1.26 13.36 28500 0.01 0 0.01 ... ... 66
0 ... ... 14.12 -1.26 12.86 29000 0.01 0 0.01 ... ... 36
0 ... ... 13.62 -1.26 12.36 29500 0.01 0 0.01 ... ... 71
0 ... ... 13.12 -1.26 11.86 30000 0.01 0 0.01 ... ... 148
0 ... ... 12.62 -1.26 11.36 30500 0.01 0 0.01 ... ... 93
0 ... ... 12.12 -1.26 10.86 31000 0.01 0 0.01 ... ... 253
0 ... ... 11.62 -1.26 10.36 31500 0.01 0 0.01 ... ... 183
10 ... ... 11.12 -1.26 9.86 32000 0.01 0 0.01 ... ... 66
0 ... ... 10.62 -1.26 9.36 32500 0.01 0 0.01 ... ... 119
0 ... ... 10.12 -1.26 8.86 33000 0.01 0 0.01 ... ... 221
0 ... ... 9.62 -1.26 8.36 33500 0.01 0 0.01 ... ... 174
1 ... ... 9.12 -1.26 7.86 34000 0.01 0 0.01 ... ... 14179
0 ... ... 8.62 -1.26 7.36 34500 0.01 0 0.01 0.01 0.01 157
0 ... ... 8.12 -1.26 6.86 35000 0.01 0.01 0.01 0.01 0.01 266
0 ... ... 7.62 -1.26 6.36 35500 0.01 0.01 0.01 ... ... 14166
0 ... ... 7.12 -1.25 5.87 36000 0.02 0.01 0.01 ... ... 469
0 ... ... 6.62 -1.25 5.37 36500 0.02 0.01 0.01 ... ... 192
27 ... ... 6.12 -1.25 4.88 37000 0.03 0.02 0.01 ... ... 1504
27 ... ... 5.62 -1.24 4.39 37500 0.04 0.03 0.01 0.04 0.02 95
216 ... ... 5.13 -1.23 3.90 38000 0.05 0.04 0.02 0.05 0.04 2736
56 ... ... 4.63 -1.22 3.42 38500 0.07 0.05 0.02 0.07 0.05 1585
205 ... ... 4.14 -1.21 2.94 39000 0.09 0.06 0.03 0.10 0.08 221
907 ... ... 3.65 -1.18 2.47 39500 0.12 0.08 0.04 0.15 0.12 307
446 ... ... 3.17 -1.14 2.03 40000 0.18 0.12 0.06 0.23 0.07 887
1017 1.84 1.84 2.71 -1.08 1.63 40500 0.28 0.19 0.10 0.24 0.24 149
96 1.21 1.21 2.27 -0.99 1.28 41000 0.43 0.28 0.16 0.49 0.19 348
570 ... ... 1.86 -0.88 0.98 41500 0.63 0.39 0.25 0.51 0.51 405
2637 1.06 0.57 1.49 -0.75 0.74 42000 0.89 0.51 0.38 0.90 0.53 484
302 0.63 0.63 1.18 -0.63 0.55 42500 1.20 0.64 0.57 ... ... 165
2748 0.59 0.38 0.91 -0.51 0.41 43000 1.56 0.76 0.80 1.67 1.29 95
985 0.45 0.25 0.70 -0.41 0.29 43500 1.94 0.85 1.09 ... ... 56
1259 0.23 0.21 0.54 -0.33 0.21 44000 2.36 0.93 1.43 ... ... 36
2333 0.23 0.15 0.41 -0.26 0.15 44500 2.80 1 1.80 ... ... 18
673 0.15 0.11 0.30 -0.20 0.10 45000 3.25 1.06 2.19 ... ... 37
512 0.12 0.07 0.22 -0.15 0.07 45500 3.72 1.11 2.61 ... ... 23
81 0.05 0.05 0.16 -0.11 0.05 46000 4.20 1.15 3.05 ... ... 18
200 ... ... 0.12 -0.08 0.04 46500 4.69 1.18 3.51 ... ... 33
228 ... ... 0.09 -0.06 0.03 47000 5.18 1.20 3.98 ... ... 3
33 ... ... 0.06 -0.04 0.02 47500 5.67 1.22 4.45 5.92 5.92 9
71 ... ... 0.05 -0.03 0.02 48000 6.17 1.23 4.94 ... ... 2
41 ... ... 0.04 -0.03 0.01 48500 6.66 1.24 5.43 ... ... 0
33 ... ... 0.03 -0.02 0.01 49000 7.16 1.24 5.92 ... ... 0
2 ... ... 0.02 -0.02 0.01 49500 7.66 1.25 6.41 ... ... 0
18 ... ... 0.02 -0.01 0.01 50000 8.16 1.25 6.91 ... ... 0
7 ... ... 0.01 -0.01 0.01 50500 8.66 1.26 7.40 ... ... 0
9 ... ... 0.01 -0.01 0.01 51000 9.16 1.26 7.90 ... ... 0
5 ... ... 0.01 -0.01 0.01 51500 9.66 1.26 8.40 ... ... 0
49 ... ... 0.01 0 0.01 52000 10.16 1.26 8.90 ... ... 0
40 ... ... 0.01 0 0.01 52500 10.66 1.26 9.40 ... ... 0
5 ... ... 0.01 0 0.01 53000 11.16 1.26 9.90 ... ... 0
0 ... ... 0.01 0 0.01 53500 11.66 1.26 10.40 ... ... 0
10 ... ... 0.01 0 0.01 54000 12.16 1.26 10.90 ... ... 0
0 ... ... 0.01 0 0.01 54500 12.66 1.26 11.40 ... ... 0
0 ... ... 0.01 0 0.01 55000 13.16 1.26 11.90 ... ... 0
0 ... ... 0.01 0 0.01 55500 13.66 1.26 12.40 ... ... 0
0 ... ... 0.01 0 0.01 56000 14.16 1.26 12.90 ... ... 0
0 ... ... 0.01 0 0.01 56500 14.66 1.26 13.40 ... ... 0
0 ... ... 0.01 0 0.01 57000 15.16 1.26 13.90 ... ... 0
0 ... ... 0.01 0 0.01 57500 15.66 1.26 14.40 ... ... 0
0 ... ... 0.01 0 0.01 58000 16.16 1.26 14.90 ... ... 0
0 ... ... 0.01 0 0.01 58500 16.66 1.26 15.40 ... ... 0
0 ... ... 0.01 0 0.01 59000 17.16 1.26 15.90 ... ... 0
0 ... ... 0.01 0 0.01 59500 17.66 1.26 16.40 ... ... 0
0 ... ... 0.01 0 0.01 60000 18.16 1.26 16.90 ... ... 0
0 ... ... 0.01 0 0.01 60500 18.66 1.26 17.40 ... ... 0
0 ... ... 0.01 0 0.01 61000 19.16 1.26 17.90 ... ... 0
0 ... ... 0.01 0 0.01 61500 19.66 1.26 18.40 ... ... 0
25 ... ... 0.01 0 0.01 62000 20.16 1.26 18.90 ... ... 0
0 ... ... 0.01 0 0.01 62500 20.66 1.26 19.40 ... ... 0
0 ... ... 0.01 0 0.01 63000 21.16 1.26 19.90 ... ... 0
0 ... ... 0.01 0 0.01 63500 21.66 1.26 20.40 ... ... 0
0 ... ... 0.01 0 0.01 64000 22.16 1.26 20.90 ... ... 0
0 ... ... 0.01 0 0.01 64500 22.66 1.26 21.40 ... ... 0
0 ... ... 0.01 0 0.01 65000 23.16 1.26 21.90 ... ... 0
0 ... ... 0.01 0 0.01 65500 23.66 1.26 22.40 ... ... 0
0 ... ... 0.01 0 0.01 66000 24.16 1.26 22.90 ... ... 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.