Markets - Grains

Underlying Price: 65.51
Expiration Date: 12/23/22

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 45.88 -5.79 40.09 26000 0.01 0 0.01 ... ... 0
0 ... ... 45.38 -5.79 39.59 26500 0.01 0 0.01 ... ... 0
0 ... ... 44.88 -5.79 39.09 27000 0.01 0 0.01 ... ... 100
0 ... ... 44.38 -5.79 38.59 27500 0.01 0 0.01 ... ... 0
0 ... ... 43.88 -5.79 38.09 28000 0.01 0 0.01 ... ... 0
0 ... ... 43.38 -5.79 37.59 28500 0.01 0 0.01 ... ... 0
0 ... ... 42.88 -5.79 37.09 29000 0.01 0 0.01 ... ... 26
0 ... ... 42.38 -5.79 36.59 29500 0.01 0 0.01 ... ... 52
56 37.17 35.56 41.88 -5.79 36.09 30000 0.01 0 0.01 ... ... 26
0 ... ... 41.38 -5.79 35.59 30500 0.01 0 0.01 ... ... 0
0 ... ... 40.88 -5.79 35.09 31000 0.01 0 0.01 ... ... 0
0 ... ... 40.38 -5.79 34.59 31500 0.01 0 0.01 ... ... 0
0 ... ... 39.88 -5.79 34.09 32000 0.01 0 0.01 ... ... 0
0 ... ... 39.38 -5.79 33.59 32500 0.01 0 0.01 ... ... 0
0 ... ... 38.88 -5.79 33.09 33000 0.01 0 0.01 ... ... 0
0 ... ... 38.38 -5.79 32.59 33500 0.01 0 0.01 ... ... 26
0 ... ... 37.88 -5.79 32.09 34000 0.01 0 0.01 ... ... 0
0 ... ... 37.38 -5.79 31.59 34500 0.01 0 0.01 ... ... 0
0 ... ... 36.88 -5.79 31.09 35000 0.01 0 0.01 ... ... 0
0 ... ... 36.38 -5.79 30.59 35500 0.01 0 0.01 ... ... 0
0 ... ... 35.88 -5.79 30.09 36000 0.01 0 0.01 ... ... 0
0 ... ... 35.38 -5.79 29.59 36500 0.01 0 0.01 ... ... 0
0 ... ... 34.88 -5.79 29.09 37000 0.01 0 0.01 ... ... 0
0 ... ... 34.38 -5.79 28.59 37500 0.01 0.01 0.01 ... ... 0
0 ... ... 33.88 -5.79 28.09 38000 0.01 0.01 0.01 ... ... 0
0 ... ... 33.38 -5.79 27.59 38500 0.01 -0.01 0.01 0.01 0.01 0
0 ... ... 32.88 -5.79 27.09 39000 0.01 0.01 0.01 ... ... 0
0 ... ... 32.38 -5.79 26.59 39500 0.01 0.01 0.01 ... ... 0
0 ... ... 31.88 -5.79 26.09 40000 0.02 0.01 0.01 ... ... 0
0 ... ... 31.38 -5.79 25.59 40500 0.02 0.01 0.01 ... ... 2
0 ... ... 30.88 -5.79 25.09 41000 0.02 0.01 0.01 ... ... 0
0 ... ... 30.38 -5.79 24.59 41500 0.02 0.02 0.01 ... ... 0
0 ... ... 29.88 -5.79 24.09 42000 0.02 0.02 0.01 ... ... 0
0 ... ... 29.38 -5.79 23.60 42500 0.03 0.02 0.01 ... ... 15
0 ... ... 28.88 -5.79 23.10 43000 0.03 0.02 0.01 0.01 0.01 65
0 ... ... 28.38 -5.78 22.60 43500 0.03 0.03 0.01 0.01 0.01 36
25 ... ... 27.88 -5.78 22.10 44000 0.04 0.03 0.01 0.01 0.01 294
0 ... ... 27.38 -5.78 21.61 44500 0.04 0.03 0.01 ... ... 0
0 ... ... 26.88 -5.78 21.11 45000 0.04 0.04 0.01 ... ... 0
0 ... ... 26.38 -5.77 20.61 45500 0.05 0.04 0.01 ... ... 36
0 ... ... 25.88 -5.77 20.12 46000 0.05 0.05 0.01 0.01 0.01 14
0 ... ... 25.38 -5.76 19.62 46500 0.06 0.05 0.01 0.01 0.01 21
0 ... ... 24.88 -5.76 19.13 47000 0.05 -0.01 0.06 0.08 0.05 71
0 ... ... 24.38 -5.75 18.64 47500 0.07 0.07 0.01 ... ... 25
0 ... ... 23.88 -5.74 18.14 48000 0.10 0.03 0.08 0.10 0.09 7
0 ... ... 23.38 -5.73 17.65 48500 0.09 0.08 0.01 ... ... 24
0 ... ... 22.88 -5.73 17.16 49000 0.09 0.09 0.01 ... ... 27
0 ... ... 22.38 -5.72 16.67 49500 0.14 0.04 0.10 0.14 0.14 2
0 ... ... 21.88 -5.71 16.18 50000 0.16 0.05 0.11 0.16 0.16 38
0 ... ... 21.38 -5.69 15.69 50500 0.13 0.12 0.01 ... ... 168
0 ... ... 20.88 -5.68 15.20 51000 0.14 0.13 0.01 ... ... 82
0 ... ... 20.38 -5.67 14.72 51500 0.15 0.14 0.01 ... ... 40
0 ... ... 19.88 -5.65 14.24 52000 0.17 0.15 0.02 ... ... 52
0 ... ... 19.38 -5.63 13.75 52500 0.19 0.17 0.02 ... ... 64
0 ... ... 18.88 -5.61 13.28 53000 0.30 0.09 0.21 0.30 0.30 159
0 ... ... 18.39 -5.59 12.80 53500 0.23 0.21 0.02 0.04 0.04 47
0 ... ... 17.89 -5.56 12.33 54000 0.18 -0.08 0.26 0.18 0.18 65
0 ... ... 17.39 -5.53 11.86 54500 0.21 -0.08 0.29 0.36 0.21 91
0 ... ... 16.89 -5.51 11.39 55000 0.41 0.10 0.32 0.49 0.40 1803
16 ... ... 16.39 -5.47 10.93 55500 0.35 0.32 0.03 0.08 0.06 110
40 ... ... 15.90 -5.43 10.47 56000 0.49 0.10 0.39 0.53 0.48 434
0 ... ... 15.40 -5.39 10.01 56500 0.33 -0.11 0.44 0.33 0.33 4
0 ... ... 14.91 -5.35 9.56 57000 0.38 -0.11 0.49 0.69 0.38 129
8 ... ... 14.41 -5.30 9.11 57500 0.43 -0.11 0.54 0.70 0.43 233
36 ... ... 13.92 -5.25 8.67 58000 0.48 -0.12 0.60 0.90 0.45 646
5 ... ... 13.42 -5.19 8.24 58500 0.54 -0.13 0.66 0.65 0.54 262
4 ... ... 12.93 -5.13 7.81 59000 0.63 -0.11 0.73 0.92 0.63 136
40 ... ... 12.44 -5.05 7.39 59500 0.82 0.02 0.81 0.82 0.70 84
148 ... ... 11.95 -4.98 6.97 60000 0.75 -0.14 0.89 1.40 0.75 2487
2 ... ... 11.46 -4.91 6.56 60500 0.90 -0.09 0.98 0.90 0.89 306
168 ... ... 10.98 -4.82 6.16 61000 1.17 0.10 1.08 1.17 0.93 431
100 ... ... 10.49 -4.73 5.76 61500 1.18 1.05 0.13 0.34 0.34 276
16 5.30 5.30 5.38 -0.08 5.30 62000 1.42 0.13 1.30 1.88 1.30 1381
54 ... ... 9.54 -4.54 5 62500 1.90 0.48 1.42 1.90 1.35 1878
30 4.57 4.57 4.63 -0.07 4.57 63000 1.90 0.36 1.55 2.19 1.49 3092
35 ... ... 8.60 -4.33 4.28 63500 1.69 1.46 0.24 1.11 0.50 251
116 3.80 3.15 3.93 -0.78 3.15 64000 1.85 1.57 0.28 1.79 0.82 2604
27 ... ... 7.69 -4.10 3.60 64500 2.25 0.24 2.01 2.51 2.17 147
490 2.77 2.77 3.28 -0.51 2.77 65000 2.14 -0.05 2.19 3.06 1.87 7365
13 ... ... 6.81 -3.84 2.97 65500 2.41 0.03 2.39 2.41 2.41 164
198 2.44 2.44 6.39 -3.71 2.68 66000 2.51 -0.08 2.59 3.30 2.25 1097
185 2.91 2.89 5.97 -3.57 2.41 66500 2.82 2.22 0.60 3.15 1.66 2140
478 3.84 2.65 5.57 -3.42 2.15 67000 3.35 0.30 3.06 4 3.09 2418
95 2.58 2.34 5.17 -3.27 1.91 67500 3.63 0.32 3.32 3.63 3.09 209
101 1.27 1.24 1.69 -0.42 1.27 68000 3.82 0.23 3.59 4.55 3.21 1694
36 1.14 1.13 1.48 -0.35 1.14 68500 4.61 0.72 3.89 4.61 4.60 205
271 0.84 0.84 1.30 -0.46 0.84 69000 4.20 3 1.20 3.38 3.03 931
221 0.89 0.89 1.13 -0.25 0.89 69500 4.54 3.18 1.36 4 3.48 468
1008 0.86 0.67 0.99 -0.23 0.76 70000 5.28 0.40 4.89 6.30 5.21 6584
605 1.73 1 3.12 -2.26 0.86 70500 5.26 3.53 1.74 ... ... 678
846 0.71 0.48 0.75 -0.24 0.51 71000 6.29 0.65 5.65 6.29 6.29 963
337 0.63 0.41 0.65 -0.24 0.41 71500 6.05 3.87 2.18 ... ... 596
1541 0.64 0.36 0.56 -0.20 0.37 72000 6.46 4.03 2.43 4.22 3.58 1238
536 0.43 0.31 0.49 -0.18 0.31 72500 6.89 4.19 2.70 4.50 4.50 249
436 0.42 0.37 0.42 -0.04 0.38 73000 7.32 4.34 2.98 4.43 4.43 1710
672 0.32 0.31 0.36 -0.05 0.31 73500 7.75 4.47 3.29 ... ... 798
726 0.36 0.18 0.30 -0.12 0.18 74000 8.20 4.59 3.61 6.12 5.54 514
302 0.25 0.17 0.26 -0.09 0.17 74500 8.65 4.71 3.94 ... ... 98
1684 0.22 0.20 0.22 -0.02 0.20 75000 9.11 4.82 4.29 ... ... 216
334 0.18 0.18 0.19 -0.01 0.18 75500 9.58 4.93 4.66 ... ... 33
1692 0.21 0.16 0.16 -0.01 0.16 76000 10.76 0.71 10.05 10.76 10.76 156
316 0.09 0.09 0.14 -0.05 0.09 76500 10.53 5.11 5.42 ... ... 2
682 0.11 0.11 0.12 -0.01 0.11 77000 11.01 5.18 5.83 ... ... 20
583 0.18 0.17 0.63 -0.53 0.10 77500 11.49 5.26 6.24 ... ... 2
731 0.20 0.12 0.55 -0.47 0.08 78000 11.97 5.32 6.66 ... ... 1
55 0.17 0.17 0.48 -0.42 0.07 78500 12.46 5.38 7.09 ... ... 0
269 0.15 0.15 0.42 -0.37 0.06 79000 12.95 5.42 7.53 ... ... 0
200 0.13 0.13 0.37 -0.32 0.05 79500 13.44 5.47 7.97 ... ... 0
3071 0.05 0.03 0.04 -0.01 0.03 80000 13.94 5.51 8.43 ... ... 5
115 0.03 0.03 0.04 -0.01 0.03 80500 14.43 5.55 8.88 ... ... 0
340 0.04 0.04 0.03 0.01 0.04 81000 14.93 5.58 9.35 ... ... 0
299 ... ... 0.21 -0.18 0.03 81500 15.43 5.61 9.82 ... ... 0
212 0.04 0.03 0.03 0.01 0.04 82000 15.92 5.63 10.29 ... ... 0
142 ... ... 0.17 -0.14 0.03 82500 16.42 5.66 10.77 ... ... 0
444 0.02 0.02 0.03 -0.01 0.02 83000 16.92 5.68 11.25 ... ... 0
165 ... ... 0.13 -0.11 0.03 83500 17.42 5.69 11.73 ... ... 0
200 ... ... 0.12 -0.09 0.03 84000 17.92 5.70 12.22 ... ... 0
38 0.07 0.05 0.10 -0.08 0.03 84500 18.42 5.72 12.70 ... ... 0
451 0.05 0.05 0.09 -0.07 0.02 85000 18.92 5.73 13.19 ... ... 0
20 ... ... 0.08 -0.06 0.02 85500 19.42 5.74 13.68 ... ... 0
14 ... ... 0.08 -0.06 0.02 86000 19.92 5.74 14.18 ... ... 0
101 ... ... 0.07 -0.05 0.02 86500 20.41 5.75 14.67 ... ... 0
39 ... ... 0.07 -0.05 0.02 87000 20.91 5.75 15.16 ... ... 0
83 ... ... 0.06 -0.05 0.02 87500 21.41 5.76 15.66 ... ... 0
17 ... ... 0.06 -0.04 0.02 88000 21.91 5.76 16.15 ... ... 0
70 ... ... 0.05 -0.04 0.02 88500 22.41 5.76 16.65 ... ... 0
58 ... ... 0.05 -0.03 0.02 89000 22.91 5.77 17.15 ... ... 0
16 ... ... 0.04 -0.03 0.02 89500 23.41 5.77 17.64 ... ... 0
111 0.03 0.03 0.04 -0.03 0.01 90000 23.91 5.78 18.14 ... ... 0
63 ... ... 0.04 -0.03 0.01 90500 24.41 5.78 18.64 ... ... 0
7 ... ... 0.04 -0.03 0.01 91000 24.91 5.78 19.13 ... ... 0
14 ... ... 0.03 -0.02 0.01 91500 25.41 5.78 19.63 ... ... 0
57 ... ... 0.03 -0.02 0.01 92000 25.91 5.78 20.13 ... ... 0
31 0.01 0.01 0.01 0 0.01 92500 26.41 5.79 20.63 ... ... 0
1 ... ... 0.03 -0.02 0.01 93000 26.91 5.79 21.13 ... ... 0
60 ... ... 0.03 -0.02 0.01 93500 27.41 5.79 21.63 ... ... 0
0 ... ... 0.02 -0.02 0.01 94000 27.91 5.79 22.13 ... ... 0
0 ... ... 0.02 -0.02 0.01 94500 28.41 5.79 22.62 ... ... 0
0 0.01 0.01 0.02 -0.02 0.01 95000 28.91 5.79 23.12 ... ... 0
0 ... ... 0.02 -0.01 0.01 95500 29.41 5.79 23.62 ... ... 0
0 ... ... 0.02 -0.01 0.01 96000 29.91 5.79 24.12 ... ... 0
0 ... ... 0.02 -0.01 0.01 96500 30.41 5.79 24.62 ... ... 0
0 0.01 0.01 0.01 0 0.01 97000 30.91 5.79 25.12 ... ... 0
15 0.01 0.01 0.01 0 0.01 97500 31.41 5.79 25.62 ... ... 0
29 0.01 0.01 0.01 0 0.01 98000 31.91 5.79 26.12 ... ... 0
30 ... ... 0.01 -0.01 0.01 98500 32.41 5.79 26.62 ... ... 0
15 ... ... 0.01 -0.01 0.01 99000 32.91 5.79 27.12 ... ... 0
10 ... ... 0.01 -0.01 0.01 99500 33.41 5.79 27.62 ... ... 0
216 ... ... 0.01 -0.01 0.01 100000 33.91 5.79 28.12 ... ... 0
0 ... ... 0.01 -0.01 0.01 100500 34.41 5.79 28.62 ... ... 0
15 ... ... 0.01 -0.01 0.01 101000 34.91 5.79 29.12 ... ... 0
10 ... ... 0.01 -0.01 0.01 101500 35.41 5.79 29.62 ... ... 0
0 ... ... 0.01 -0.01 0.01 102000 35.91 5.79 30.12 ... ... 0
10 ... ... 0.01 -0.01 0.01 102500 36.41 5.79 30.62 ... ... 0
7 ... ... 0.01 0 0.01 103000 36.91 5.79 31.12 ... ... 0
10 ... ... 0.01 0 0.01 103500 37.41 5.79 31.62 ... ... 0
0 ... ... 0.01 0 0.01 104000 37.91 5.79 32.12 ... ... 0
0 ... ... 0.01 0 0.01 104500 38.41 5.79 32.62 ... ... 0
0 ... ... 0.01 0 0.01 105000 38.91 5.79 33.12 ... ... 0
10 ... ... 0.01 0 0.01 105500 39.41 5.79 33.62 ... ... 0
0 ... ... 0.01 0 0.01 106000 39.91 5.79 34.12 ... ... 0
0 ... ... 0.01 0 0.01 106500 40.41 5.79 34.62 ... ... 0
0 ... ... 0.01 0 0.01 107000 40.91 5.79 35.12 ... ... 0
0 ... ... 0.01 0 0.01 107500 41.41 5.79 35.62 ... ... 0
46 ... ... 0.01 0 0.01 108000 41.91 5.79 36.12 ... ... 0
10 ... ... 0.01 0 0.01 108500 42.41 5.79 36.62 ... ... 0
0 ... ... 0.01 0 0.01 109000 42.91 5.79 37.12 ... ... 0
0 ... ... 0.01 0 0.01 109500 43.41 5.79 37.62 ... ... 0
0 ... ... 0.01 0 0.01 110000 43.91 5.79 38.12 ... ... 0
40 ... ... 0.01 0 0.01 110500 44.41 5.79 38.62 ... ... 0
0 ... ... 0.01 0 0.01 111000 44.91 5.79 39.12 ... ... 0
0 ... ... 0.01 0 0.01 111500 45.41 5.79 39.62 ... ... 0
0 ... ... 0.01 0 0.01 112000 45.91 5.79 40.12 ... ... 0
0 ... ... 0.01 0 0.01 112500 46.41 5.79 40.62 ... ... 0
15 ... ... 0.01 0 0.01 113000 46.91 5.79 41.12 ... ... 0
0 ... ... 0.01 0 0.01 113500 47.41 5.79 41.62 ... ... 0
0 ... ... 0.01 0 0.01 114000 47.91 5.79 42.12 ... ... 0
0 ... ... 0.01 0 0.01 114500 48.41 5.79 42.62 ... ... 0
0 ... ... 0.01 0 0.01 115000 48.91 5.79 43.12 ... ... 0
0 ... ... 0.01 0 0.01 115500 49.41 5.79 43.62 ... ... 0
0 ... ... 0.01 0 0.01 116000 49.91 5.79 44.12 ... ... 0
0 ... ... 0.01 0 0.01 116500 50.41 5.79 44.62 ... ... 0
0 ... ... 0.01 0 0.01 117000 50.91 5.79 45.12 ... ... 0
0 ... ... 0.01 0 0.01 117500 51.41 5.79 45.62 ... ... 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.