Markets - Grains

Underlying Price: 49.88
Expiration Date: 03/26/21

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 28.24 0.43 28.67 21000 0.01 0 0.01 ... ... 0
0 ... ... 27.74 0.43 28.17 21500 0.01 0 0.01 ... ... 0
0 ... ... 27.24 0.43 27.67 22000 0.01 0 0.01 ... ... 0
0 ... ... 26.74 0.43 27.17 22500 0.01 0 0.01 ... ... 0
0 ... ... 26.24 0.43 26.67 23000 0.01 0 0.01 ... ... 0
0 ... ... 25.74 0.43 26.17 23500 0.01 0 0.01 ... ... 0
0 ... ... 25.24 0.43 25.67 24000 0.01 0 0.01 ... ... 0
0 ... ... 24.74 0.43 25.17 24500 0.01 0 0.01 ... ... 0
0 ... ... 24.24 0.43 24.67 25000 0.01 0 0.01 ... ... 0
0 ... ... 23.74 0.43 24.17 25500 0.01 0 0.01 ... ... 0
0 ... ... 23.24 0.43 23.67 26000 0.01 0 0.01 ... ... 0
0 ... ... 22.74 0.43 23.17 26500 0.01 0 0.01 ... ... 0
0 ... ... 22.24 0.43 22.67 27000 0.01 0 0.01 ... ... 38
0 ... ... 21.74 0.43 22.17 27500 0.01 0 0.01 ... ... 0
0 ... ... 21.24 0.43 21.67 28000 0.01 0 0.01 ... ... 66
0 ... ... 20.74 0.43 21.17 28500 0.01 0 0.01 ... ... 0
0 ... ... 20.24 0.43 20.67 29000 0.01 0 0.01 ... ... 0
0 ... ... 19.74 0.43 20.17 29500 0.01 0 0.01 ... ... 0
0 ... ... 19.24 0.43 19.67 30000 0.01 0 0.01 ... ... 0
0 ... ... 18.74 0.43 19.17 30500 0.01 0 0.01 ... ... 0
0 ... ... 18.24 0.43 18.67 31000 0.01 0 0.01 ... ... 0
0 ... ... 17.74 0.43 18.17 31500 0.01 0 0.01 ... ... 0
0 ... ... 17.24 0.43 17.67 32000 0.01 0 0.01 ... ... 0
0 ... ... 16.74 0.43 17.17 32500 0.01 0 0.01 ... ... 0
0 ... ... 16.24 0.43 16.67 33000 0.01 0 0.01 ... ... 0
0 ... ... 15.74 0.43 16.17 33500 0.01 0 0.01 ... ... 0
0 ... ... 15.24 0.43 15.67 34000 0.01 0 0.01 ... ... 0
0 ... ... 14.74 0.43 15.17 34500 0.01 0 0.01 ... ... 0
0 ... ... 14.24 0.43 14.67 35000 0.01 0 0.01 ... ... 0
0 ... ... 13.74 0.43 14.17 35500 0.01 0 0.01 ... ... 0
0 ... ... 13.24 0.43 13.67 36000 0.01 0 0.01 ... ... 0
0 ... ... 12.74 0.43 13.17 36500 0.01 0 0.01 ... ... 0
0 ... ... 12.24 0.43 12.67 37000 0.01 0 0.01 ... ... 0
0 ... ... 11.74 0.43 12.17 37500 0.01 0 0.01 ... ... 17
0 ... ... 11.24 0.43 11.67 38000 0.01 0 0.01 ... ... 38
0 ... ... 10.74 0.43 11.17 38500 0.01 0 0.01 ... ... 0
0 ... ... 10.24 0.43 10.67 39000 0.01 0 0.01 ... ... 0
0 ... ... 9.74 0.43 10.17 39500 0.01 0 0.01 ... ... 4
0 ... ... 9.24 0.43 9.67 40000 0.01 0 0.01 ... ... 144
0 ... ... 8.74 0.43 9.17 40500 0.01 0 0.01 ... ... 85
0 ... ... 8.24 0.43 8.67 41000 0.01 0 0.01 ... ... 153
0 ... ... 7.74 0.43 8.17 41500 0.01 0 0.01 ... ... 905
14 ... ... 7.25 0.43 7.67 42000 0.01 -0.01 0.02 ... ... 2290
0 ... ... 6.75 0.43 7.18 42500 0.02 -0.01 0.02 ... ... 60
90 ... ... 6.26 0.42 6.68 43000 0.02 -0.01 0.03 ... ... 271
0 ... ... 5.78 0.42 6.19 43500 0.03 -0.02 0.05 0.04 0.04 178
17 ... ... 5.29 0.41 5.70 44000 0.04 -0.02 0.06 ... ... 272
17 ... ... 4.81 0.41 5.22 44500 0.06 -0.03 0.08 ... ... 126
61 ... ... 4.34 0.41 4.74 45000 0.08 -0.03 0.11 0.09 0.09 316
101 ... ... 3.88 0.40 4.27 45500 0.11 -0.04 0.15 0.18 0.11 472
477 ... ... 3.44 0.38 3.81 46000 0.15 -0.06 0.21 0.25 0.25 515
2010 ... ... 3.02 0.35 3.37 46500 0.21 -0.08 0.29 0.26 0.22 251
79 ... ... 2.62 0.33 2.95 47000 0.29 -0.11 0.39 0.49 0.33 398
211 ... ... 2.26 0.30 2.56 47500 0.40 -0.14 0.53 ... ... 386
2520 ... ... 1.94 0.27 2.20 48000 0.51 -0.04 0.54 0.58 0.51 216
234 ... ... 1.65 0.24 1.89 48500 0.73 -0.20 0.92 0.74 0.74 19
440 1.64 1.64 1.40 0.21 1.61 49000 0.95 -0.22 1.17 1.31 1.31 541
91 ... ... 1.19 0.18 1.37 49500 1.21 -0.25 1.46 ... ... 265
915 0.85 0.85 1 0.15 1.15 50000 1.60 0.12 1.49 1.60 1.60 754
205 0.65 0.65 0.82 0.14 0.96 50500 1.80 -0.30 2.09 ... ... 41
376 0.72 0.72 0.78 -0.06 0.72 51000 2.12 -0.32 2.44 ... ... 47
364 ... ... 0.54 0.09 0.63 51500 2.47 -0.34 2.81 ... ... 42
531 0.45 0.45 0.51 -0.06 0.45 52000 2.85 -0.36 3.20 ... ... 1
1525 0.47 0.47 0.40 0.07 0.47 52500 3.24 -0.37 3.61 ... ... 0
147 ... ... 0.27 0.05 0.32 53000 3.66 -0.38 4.04 ... ... 1
61 0.25 0.25 0.21 0.04 0.25 53500 4.09 -0.40 4.48 ... ... 0
41 0.20 0.20 0.17 0.03 0.20 54000 4.54 -0.40 4.94 ... ... 0
60 ... ... 0.13 0.02 0.15 54500 4.99 -0.41 5.40 ... ... 0
607 0.10 0.10 0.10 0.02 0.12 55000 5.46 -0.41 5.87 ... ... 0
34 0.10 0.10 0.08 0.02 0.10 55500 5.94 -0.42 6.35 ... ... 0
36 ... ... 0.07 0.02 0.08 56000 6.42 -0.42 6.84 ... ... 0
96 0.07 0.07 0.06 0.01 0.07 56500 6.91 -0.42 7.33 ... ... 0
28 0.05 0.05 0.05 0.01 0.06 57000 7.40 -0.42 7.82 ... ... 0
28 ... ... 0.04 0.01 0.05 57500 7.89 -0.43 8.31 ... ... 0
290 ... ... 0.04 0.01 0.04 58000 8.38 -0.43 8.81 ... ... 0
20 ... ... 0.03 0.01 0.04 58500 8.88 -0.43 9.30 ... ... 0
29 ... ... 0.03 0 0.03 59000 9.37 -0.43 9.80 ... ... 0
0 ... ... 0.03 0.01 0.03 59500 9.87 -0.43 10.30 ... ... 0
27 ... ... 0.03 0 0.03 60000 10.37 -0.43 10.80 ... ... 0
0 ... ... 0.02 0 0.02 60500 10.86 -0.43 11.29 ... ... 0
0 ... ... 0.02 0 0.02 61000 11.36 -0.43 11.79 ... ... 0
0 ... ... 0.02 0 0.02 61500 11.86 -0.43 12.29 ... ... 0
0 ... ... 0.02 0 0.02 62000 12.36 -0.43 12.79 ... ... 0
0 ... ... 0.02 0 0.02 62500 12.86 -0.43 13.29 ... ... 0
0 ... ... 0.02 0 0.02 63000 13.35 -0.44 13.79 ... ... 0
0 ... ... 0.02 -0.01 0.01 63500 13.85 -0.44 14.29 ... ... 0
0 ... ... 0.02 -0.01 0.01 64000 14.35 -0.44 14.79 ... ... 0
0 ... ... 0.01 0 0.01 64500 14.85 -0.43 15.28 ... ... 0
0 ... ... 0.01 0 0.01 65000 15.35 -0.43 15.78 ... ... 0
0 ... ... 0.01 -0.01 0.01 65500 15.85 -0.44 16.28 ... ... 0
0 ... ... 0.01 -0.01 0.01 66000 16.35 -0.44 16.78 ... ... 0
0 ... ... 0.01 -0.01 0.01 66500 16.85 -0.44 17.28 ... ... 0
0 ... ... 0.01 -0.01 0.01 67000 17.35 -0.44 17.78 ... ... 0
0 ... ... 0.01 -0.01 0.01 67500 17.85 -0.44 18.28 ... ... 0
0 ... ... 0.01 -0.01 0.01 68000 18.35 -0.44 18.78 ... ... 0
0 ... ... 0.01 -0.01 0.01 68500 18.85 -0.44 19.28 ... ... 0
0 ... ... 0.01 -0.01 0.01 69000 19.35 -0.44 19.78 ... ... 0
25 ... ... 0.01 -0.01 0.01 69500 19.85 -0.44 20.28 ... ... 0
0 ... ... 0.01 -0.01 0.01 70000 20.35 -0.43 20.78 ... ... 0
0 ... ... 0.01 0 0.01 70500 20.85 -0.43 21.28 ... ... 0
0 ... ... 0.01 0 0.01 71000 21.35 -0.43 21.78 ... ... 0
0 ... ... 0.01 0 0.01 71500 21.85 -0.43 22.28 ... ... 0
0 ... ... 0.01 0 0.01 72000 22.35 -0.43 22.78 ... ... 0
0 ... ... 0.01 0 0.01 72500 22.85 -0.43 23.28 ... ... 0
0 ... ... 0.01 0 0.01 73000 23.35 -0.43 23.78 ... ... 0
0 ... ... 0.01 0 0.01 73500 23.85 -0.43 24.28 ... ... 0
0 ... ... 0.01 0 0.01 74000 24.35 -0.43 24.78 ... ... 0
0 ... ... 0.01 0 0.01 74500 24.85 -0.43 25.28 ... ... 0
0 ... ... 0.01 0 0.01 75000 25.35 -0.43 25.78 ... ... 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.