Markets - Grains

Underlying Price: 60.87
Expiration Date: 01/21/22

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 32.59 1.68 34.27 26500 0.01 0 0.01 ... ... 0
0 ... ... 32.09 1.68 33.77 27000 0.01 0 0.01 ... ... 0
0 ... ... 31.59 1.68 33.27 27500 0.01 0 0.01 ... ... 0
0 ... ... 31.09 1.68 32.77 28000 0.01 0 0.01 ... ... 0
0 ... ... 30.59 1.68 32.27 28500 0.01 0 0.01 ... ... 0
0 ... ... 30.09 1.68 31.77 29000 0.01 0 0.01 ... ... 0
0 ... ... 29.59 1.68 31.27 29500 0.01 0 0.01 ... ... 0
0 ... ... 29.09 1.68 30.77 30000 0.01 0 0.01 ... ... 0
0 ... ... 28.59 1.68 30.27 30500 0.01 0 0.01 ... ... 0
1 ... ... 28.09 1.68 29.77 31000 0.01 0 0.01 ... ... 0
0 ... ... 27.59 1.68 29.27 31500 0.01 0 0.01 ... ... 0
0 ... ... 27.09 1.68 28.77 32000 0.01 0 0.01 ... ... 0
0 ... ... 26.59 1.68 28.27 32500 0.01 0 0.01 ... ... 0
0 ... ... 26.09 1.68 27.77 33000 0.01 0 0.01 ... ... 0
0 ... ... 25.59 1.68 27.27 33500 0.01 0 0.01 ... ... 0
0 ... ... 25.09 1.68 26.77 34000 0.01 0 0.01 ... ... 0
1 ... ... 24.59 1.68 26.27 34500 0.01 0 0.01 ... ... 0
1 ... ... 24.09 1.68 25.77 35000 0.01 0 0.01 ... ... 0
0 ... ... 23.59 1.68 25.27 35500 0.01 0 0.01 ... ... 0
0 ... ... 23.09 1.68 24.77 36000 0.01 0 0.01 ... ... 0
0 ... ... 22.59 1.68 24.27 36500 0.01 0 0.01 ... ... 0
0 ... ... 22.09 1.68 23.77 37000 0.01 0 0.01 ... ... 0
0 ... ... 21.59 1.68 23.27 37500 0.01 0 0.01 ... ... 0
0 ... ... 21.09 1.68 22.77 38000 0.01 0 0.01 ... ... 0
0 ... ... 20.59 1.68 22.27 38500 0.01 0 0.01 ... ... 0
0 ... ... 20.09 1.68 21.77 39000 0.01 0 0.01 ... ... 0
0 ... ... 19.59 1.68 21.27 39500 0.01 0 0.01 ... ... 0
0 ... ... 19.09 1.68 20.77 40000 0.01 0 0.01 ... ... 0
0 ... ... 18.59 1.68 20.27 40500 0.01 0 0.01 ... ... 0
0 ... ... 18.09 1.68 19.77 41000 0.01 0 0.01 ... ... 0
0 ... ... 17.59 1.68 19.27 41500 0.01 0 0.01 ... ... 0
0 ... ... 17.09 1.68 18.77 42000 0.01 0 0.01 ... ... 0
1 ... ... 16.59 1.68 18.27 42500 0.01 0 0.01 ... ... 0
1 ... ... 16.09 1.68 17.77 43000 0.01 0 0.01 ... ... 0
0 ... ... 15.59 1.68 17.27 43500 0.01 0 0.01 ... ... 81
0 ... ... 15.09 1.68 16.77 44000 0.01 0 0.01 ... ... 115
0 ... ... 14.59 1.68 16.27 44500 0.01 0 0.01 ... ... 55
1 ... ... 14.09 1.68 15.77 45000 0.01 0 0.01 ... ... 32
0 ... ... 13.59 1.68 15.27 45500 0.01 0 0.01 ... ... 37
0 ... ... 13.09 1.68 14.77 46000 0.01 0 0.01 ... ... 46
1 ... ... 12.59 1.68 14.27 46500 0.01 0 0.01 ... ... 15
1 ... ... 12.09 1.68 13.77 47000 0.01 0 0.01 ... ... 32
1 ... ... 11.59 1.68 13.27 47500 0.01 0 0.01 ... ... 70
0 ... ... 11.09 1.68 12.77 48000 0.01 0 0.01 ... ... 12
0 ... ... 10.59 1.68 12.27 48500 0.01 0 0.01 ... ... 12
0 ... ... 10.09 1.68 11.77 49000 0.01 0 0.01 ... ... 324
2 ... ... 9.59 1.68 11.27 49500 0.01 0 0.01 ... ... 28
24 ... ... 9.09 1.68 10.77 50000 0.01 0 0.01 ... ... 153
1 ... ... 8.59 1.68 10.27 50500 0.01 0 0.01 ... ... 52
106 ... ... 8.09 1.68 9.77 51000 0.01 0 0.01 ... ... 328
48 ... ... 7.59 1.68 9.27 51500 0.01 0 0.01 0.01 0.01 290
213 ... ... 7.09 1.68 8.77 52000 0.01 0 0.01 ... ... 898
37 ... ... 6.59 1.68 8.27 52500 0.01 0 0.01 ... ... 106
73 ... ... 6.09 1.68 7.77 53000 0.01 0 0.01 ... ... 313
238 ... ... 5.59 1.68 7.27 53500 0.01 0 0.01 ... ... 507
272 ... ... 5.09 1.68 6.77 54000 0.01 0 0.01 ... ... 1099
167 ... ... 4.59 1.68 6.27 54500 0.01 -0.01 0.01 0.01 0.01 445
754 ... ... 4.10 1.67 5.77 55000 0.01 -0.01 0.02 ... ... 423
381 ... ... 3.60 1.67 5.27 55500 0.01 -0.02 0.02 ... ... 586
755 ... ... 3.11 1.66 4.77 56000 0.01 -0.03 0.03 ... ... 201
574 3 3 2.63 1.65 4.27 56500 0.01 -0.04 0.05 ... ... 175
380 ... ... 2.16 1.62 3.78 57000 0.02 -0.06 0.08 0.05 0.02 681
233 ... ... 1.71 1.58 3.29 57500 0.03 -0.11 0.13 ... ... 477
1109 ... ... 1.31 1.50 2.80 58000 0.04 -0.19 0.23 0.14 0.06 329
270 ... ... 0.96 1.37 2.33 58500 0.07 -0.31 0.38 0.14 0.12 202
707 1.80 1.04 0.67 1.21 1.87 59000 0.11 -0.48 0.59 0.30 0.10 254
542 1.26 1.26 0.44 1.01 1.45 59500 0.13 -0.06 0.19 0.13 0.13 181
1206 1.20 1.20 1.07 0.13 1.20 60000 0.24 -0.08 0.31 0.24 0.20 505
290 0.58 0.32 0.17 0.61 0.77 60500 0.51 -1.08 1.59 ... ... 27
749 0.55 0.18 0.10 0.44 0.54 61000 0.51 -0.28 0.78 0.51 0.51 0
404 0.37 0.16 0.06 0.31 0.37 61500 1.11 -1.38 2.48 ... ... 3
825 0.21 0.21 0.24 -0.03 0.21 62000 1.48 -1.48 2.96 ... ... 2
391 0.10 0.10 0.03 0.13 0.15 62500 1.89 -1.56 3.45 ... ... 2
133 ... ... 0.02 0.08 0.10 63000 2.34 -1.60 3.94 ... ... 1
130 0.06 0.06 0.01 0.05 0.06 63500 2.80 -1.63 4.43 ... ... 2
306 0.03 0.03 0.01 0.04 0.04 64000 3.28 -1.65 4.93 ... ... 1
63 ... ... 0.01 0.02 0.03 64500 3.77 -1.66 5.43 ... ... 1
104 ... ... 0.01 0.01 0.02 65000 4.26 -1.67 5.93 ... ... 0
73 ... ... 0.01 0.01 0.01 65500 4.75 -1.68 6.43 ... ... 3
67 ... ... 0.01 0 0.01 66000 5.25 -1.68 6.93 ... ... 1
68 ... ... 0.01 0 0.01 66500 5.75 -1.68 7.43 ... ... 1
65 ... ... 0.01 0 0.01 67000 6.25 -1.68 7.93 ... ... 1
107 0.01 0.01 0.01 0 0.01 67500 6.75 -1.68 8.43 ... ... 1
11 ... ... 0.01 0 0.01 68000 7.25 -1.68 8.93 ... ... 1
30 ... ... 0.01 0 0.01 68500 7.75 -1.68 9.43 ... ... 2
20 ... ... 0.01 0 0.01 69000 8.25 -1.68 9.93 ... ... 1
16 ... ... 0.01 0 0.01 69500 8.75 -1.68 10.43 ... ... 0
0 ... ... 0.01 0 0.01 70000 9.25 -1.68 10.93 ... ... 1
5 ... ... 0.01 0 0.01 70500 9.75 -1.68 11.43 ... ... 1
0 ... ... 0.01 0 0.01 71000 10.25 -1.68 11.93 ... ... 1
0 ... ... 0.01 0 0.01 71500 10.75 -1.68 12.43 ... ... 0
0 ... ... 0.01 0 0.01 72000 11.25 -1.68 12.93 ... ... 1
0 ... ... 0.01 0 0.01 72500 11.75 -1.68 13.43 ... ... 0
51 ... ... 0.01 0 0.01 73000 12.25 -1.68 13.93 ... ... 1
0 ... ... 0.01 0 0.01 73500 12.75 -1.68 14.43 ... ... 0
0 ... ... 0.01 0 0.01 74000 13.25 -1.68 14.93 ... ... 2
0 ... ... 0.01 0 0.01 74500 13.75 -1.68 15.43 ... ... 2
1 ... ... 0.01 0 0.01 75000 14.25 -1.68 15.93 ... ... 0
0 ... ... 0.01 0 0.01 75500 14.75 -1.68 16.43 ... ... 1
0 ... ... 0.01 0 0.01 76000 15.25 -1.68 16.93 ... ... 33
0 ... ... 0.01 0 0.01 76500 15.75 -1.68 17.43 ... ... 0
0 ... ... 0.01 0 0.01 77000 16.25 -1.68 17.93 ... ... 2
0 ... ... 0.01 0 0.01 77500 16.75 -1.68 18.43 ... ... 0
0 ... ... 0.01 0 0.01 78000 17.25 -1.68 18.93 ... ... 1
0 ... ... 0.01 0 0.01 78500 17.75 -1.68 19.43 ... ... 0
0 ... ... 0.01 0 0.01 79000 18.25 -1.68 19.93 ... ... 0
0 ... ... 0.01 0 0.01 79500 18.75 -1.68 20.43 ... ... 0
0 ... ... 0.01 0 0.01 80000 19.25 -1.68 20.93 ... ... 0
0 ... ... 0.01 0 0.01 80500 19.75 -1.68 21.43 ... ... 0
0 ... ... 0.01 0 0.01 81000 20.25 -1.68 21.93 ... ... 0
0 ... ... 0.01 0 0.01 81500 20.75 -1.68 22.43 ... ... 0
0 ... ... 0.01 0 0.01 82000 21.25 -1.68 22.93 ... ... 0
0 ... ... 0.01 0 0.01 82500 21.75 -1.68 23.43 ... ... 0
29 ... ... 0.01 0 0.01 83000 22.25 -1.68 23.93 ... ... 0
0 ... ... 0.01 0 0.01 83500 22.75 -1.68 24.43 ... ... 0
0 ... ... 0.01 0 0.01 84000 23.25 -1.68 24.93 ... ... 0
0 ... ... 0.01 0 0.01 84500 23.75 -1.68 25.43 ... ... 0
0 ... ... 0.01 0 0.01 85000 24.25 -1.68 25.93 ... ... 0
0 ... ... 0.01 0 0.01 85500 24.75 -1.68 26.43 ... ... 0
0 ... ... 0.01 0 0.01 86000 25.25 -1.68 26.93 ... ... 0
0 ... ... 0.01 0 0.01 86500 25.75 -1.68 27.43 ... ... 0
0 ... ... 0.01 0 0.01 87000 26.25 -1.68 27.93 ... ... 0
0 ... ... 0.01 0 0.01 87500 26.75 -1.68 28.43 ... ... 0
0 ... ... 0.01 0 0.01 88000 27.25 -1.68 28.93 ... ... 0
0 ... ... 0.01 0 0.01 88500 27.75 -1.68 29.43 ... ... 0
0 ... ... 0.01 0 0.01 89000 28.25 -1.68 29.93 ... ... 0
0 ... ... ... ... ... 89500 0 0 0 0 0 0
0 ... ... ... ... ... 90000 0 0 0 0 0 0
0 ... ... ... ... ... 90500 0 0 0 0 0 0
0 ... ... ... ... ... 91000 0 0 0 0 0 0
0 ... ... ... ... ... 91500 0 0 0 0 0 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.