Markets - Grains

Underlying Price: 30.76
Expiration Date: 08/21/20

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 17.86 -0.12 17.74 13000 0.01 0 0.01 ... ... 0
0 ... ... 17.36 -0.12 17.24 13500 0.01 0 0.01 ... ... 0
0 ... ... 16.86 -0.12 16.74 14000 0.01 0 0.01 ... ... 0
2 ... ... 16.36 -0.12 16.24 14500 0.01 0 0.01 ... ... 0
0 ... ... 15.86 -0.12 15.74 15000 0.01 0 0.01 ... ... 0
0 ... ... 15.36 -0.12 15.24 15500 0.01 0 0.01 ... ... 8
0 ... ... 14.86 -0.12 14.74 16000 0.01 0 0.01 ... ... 0
0 ... ... 14.36 -0.12 14.24 16500 0.01 0 0.01 ... ... 0
1 ... ... 13.86 -0.12 13.74 17000 0.01 0 0.01 ... ... 7
0 ... ... 13.36 -0.12 13.24 17500 0.01 0 0.01 ... ... 14
0 ... ... 12.86 -0.12 12.74 18000 0.01 0 0.01 ... ... 73
0 ... ... 12.36 -0.12 12.24 18500 0.01 0 0.01 ... ... 7
0 ... ... 11.86 -0.12 11.74 19000 0.01 0 0.01 ... ... 0
0 ... ... 11.36 -0.12 11.24 19500 0.01 0 0.01 ... ... 0
0 ... ... 10.86 -0.12 10.74 20000 0.01 0 0.01 ... ... 0
0 ... ... 10.36 -0.12 10.24 20500 0.01 0 0.01 ... ... 7
0 ... ... 9.86 -0.12 9.74 21000 0.01 0 0.01 ... ... 0
0 ... ... 9.36 -0.12 9.24 21500 0.01 0 0.01 ... ... 7
0 ... ... 8.86 -0.12 8.74 22000 0.01 0 0.01 ... ... 0
0 ... ... 8.36 -0.12 8.24 22500 0.01 0 0.01 ... ... 126
0 ... ... 7.86 -0.12 7.74 23000 0.01 0 0.01 ... ... 82
0 ... ... 7.36 -0.12 7.24 23500 0.01 0 0.01 ... ... 72
0 ... ... 6.86 -0.12 6.74 24000 0.01 0 0.01 ... ... 119
0 ... ... 6.36 -0.12 6.24 24500 0.01 0 0.01 ... ... 189
0 ... ... 5.86 -0.12 5.74 25000 0.01 0 0.01 ... ... 1641
55 ... ... 5.36 -0.12 5.24 25500 0.01 0 0.01 ... ... 1877
318 ... ... 4.86 -0.12 4.74 26000 0.01 0 0.01 ... ... 633
494 ... ... 4.36 -0.12 4.24 26500 0.01 0 0.01 0.01 0.01 1044
404 ... ... 3.86 -0.12 3.74 27000 0.01 0 0.01 ... ... 721
217 ... ... 3.36 -0.13 3.24 27500 0.01 -0.01 0.01 ... ... 962
641 2.70 2.70 2.87 -0.13 2.74 28000 0.01 -0.01 0.02 0.02 0.02 1565
669 ... ... 2.38 -0.13 2.25 28500 0.02 -0.01 0.03 ... ... 662
1017 ... ... 1.90 -0.13 1.77 29000 0.04 -0.01 0.05 0.04 0.04 1949
604 ... ... 1.44 -0.13 1.31 29500 0.08 0 0.08 0.08 0.08 1571
1119 ... ... 1.01 -0.13 0.89 30000 0.16 -0.01 0.16 0.16 0.14 2194
1028 ... ... 0.67 -0.12 0.56 30500 0.33 0.01 0.32 0.40 0.40 1235
3331 0.43 0.30 0.42 -0.09 0.33 31000 0.60 0.03 0.57 ... ... 772
1191 0.20 0.17 0.25 -0.07 0.18 31500 0.89 -0.06 0.95 0.89 0.89 214
1513 0.14 0.08 0.14 -0.05 0.09 32000 1.36 0.08 1.29 ... ... 113
1000 ... ... 0.08 -0.03 0.05 32500 1.82 0.09 1.73 ... ... 129
370 0.03 0.03 0.05 -0.02 0.03 33000 2.30 0.10 2.20 ... ... 183
48 ... ... 0.03 -0.01 0.02 33500 2.79 0.11 2.68 ... ... 55
349 ... ... 0.02 -0.01 0.01 34000 3.28 0.12 3.17 ... ... 0
19 ... ... 0.01 -0.01 0.01 34500 3.78 0.12 3.66 ... ... 0
598 0.01 0.01 0.01 0 0.01 35000 4.28 0.12 4.16 ... ... 212
35 ... ... 0.01 0 0.01 35500 4.78 0.12 4.66 ... ... 18
242 ... ... 0.01 0 0.01 36000 5.28 0.12 5.16 ... ... 0
42 ... ... 0.01 0 0.01 36500 5.78 0.12 5.66 ... ... 6
12 ... ... 0.01 0 0.01 37000 6.28 0.12 6.16 ... ... 0
76 ... ... 0.01 0 0.01 37500 6.78 0.12 6.66 ... ... 0
151 ... ... 0.01 0 0.01 38000 7.28 0.12 7.16 ... ... 0
124 ... ... 0.01 0 0.01 38500 7.78 0.12 7.66 ... ... 0
50 ... ... 0.01 0 0.01 39000 8.28 0.12 8.16 ... ... 0
0 ... ... 0.01 0 0.01 39500 8.78 0.12 8.66 ... ... 0
169 ... ... 0.01 0 0.01 40000 9.28 0.12 9.16 ... ... 0
0 ... ... 0.01 0 0.01 40500 9.78 0.12 9.66 ... ... 0
0 ... ... 0.01 0 0.01 41000 10.28 0.12 10.16 ... ... 0
0 ... ... 0.01 0 0.01 41500 10.78 0.12 10.66 ... ... 0
0 ... ... 0.01 0 0.01 42000 11.28 0.12 11.16 ... ... 0
0 ... ... 0.01 0 0.01 42500 11.78 0.12 11.66 ... ... 0
8 ... ... 0.01 0 0.01 43000 12.28 0.12 12.16 ... ... 0
0 ... ... 0.01 0 0.01 43500 12.78 0.12 12.66 ... ... 0
0 ... ... 0.01 0 0.01 44000 13.28 0.12 13.16 ... ... 0
0 ... ... 0.01 0 0.01 44500 13.78 0.12 13.66 ... ... 0
23 ... ... 0.01 0 0.01 45000 14.28 0.12 14.16 ... ... 0
0 ... ... 0.01 0 0.01 45500 14.78 0.12 14.66 ... ... 0
0 ... ... 0.01 0 0.01 46000 15.28 0.12 15.16 ... ... 0
0 ... ... 0.01 0 0.01 46500 15.78 0.12 15.66 ... ... 0
10 ... ... 0.01 0 0.01 47000 16.28 0.12 16.16 ... ... 0
0 ... ... 0.01 0 0.01 47500 16.78 0.12 16.66 ... ... 0
0 ... ... 0.01 0 0.01 48000 17.28 0.12 17.16 ... ... 0
0 ... ... 0.01 0 0.01 48500 17.78 0.12 17.66 ... ... 0
0 ... ... 0.01 0 0.01 49000 18.28 0.12 18.16 ... ... 0
0 ... ... 0.01 0 0.01 49500 18.78 0.12 18.66 ... ... 0
0 ... ... 0.01 0 0.01 50000 19.28 0.12 19.16 ... ... 0
0 ... ... 0.01 0 0.01 50500 19.78 0.12 19.66 ... ... 0
0 ... ... 0.01 0 0.01 51000 20.28 0.12 20.16 ... ... 0
40 ... ... 0.01 0 0.01 51500 20.78 0.12 20.66 ... ... 0
0 ... ... 0.01 0 0.01 52000 21.28 0.12 21.16 ... ... 0
0 ... ... 0.01 0 0.01 52500 21.78 0.12 21.66 ... ... 0
0 ... ... 0.01 0 0.01 53000 22.28 0.12 22.16 ... ... 0
0 ... ... 0.01 0 0.01 53500 22.78 0.12 22.66 ... ... 0
0 ... ... 0.01 0 0.01 54000 23.28 0.12 23.16 ... ... 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.