Markets - Grains

Underlying Price: 63.93
Expiration Date: 02/18/22

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 45.02 1.42 46.44 17500 0.01 0 0.01 ... ... 0
0 ... ... 44.52 1.42 45.94 18000 0.01 0 0.01 ... ... 0
0 ... ... 44.02 1.42 45.44 18500 0.01 0 0.01 ... ... 0
0 ... ... 43.52 1.42 44.94 19000 0.01 0 0.01 ... ... 0
0 ... ... 43.02 1.42 44.44 19500 0.01 0 0.01 ... ... 0
0 ... ... 42.52 1.42 43.94 20000 0.01 0 0.01 ... ... 0
0 ... ... 42.02 1.42 43.44 20500 0.01 0 0.01 ... ... 0
0 ... ... 41.52 1.42 42.94 21000 0.01 0 0.01 ... ... 0
0 ... ... 41.02 1.42 42.44 21500 0.01 0 0.01 ... ... 0
0 ... ... 40.52 1.42 41.94 22000 0.01 0 0.01 ... ... 0
0 ... ... 40.02 1.42 41.44 22500 0.01 0 0.01 ... ... 0
0 ... ... 39.52 1.42 40.94 23000 0.01 0 0.01 ... ... 0
0 ... ... 39.02 1.42 40.44 23500 0.01 0 0.01 ... ... 0
0 ... ... 38.52 1.42 39.94 24000 0.01 0 0.01 ... ... 0
0 ... ... 38.02 1.42 39.44 24500 0.01 0 0.01 ... ... 0
0 ... ... 37.52 1.42 38.94 25000 0.01 0 0.01 ... ... 0
0 ... ... 37.02 1.42 38.44 25500 0.01 0 0.01 ... ... 0
0 ... ... 36.52 1.42 37.94 26000 0.01 0 0.01 ... ... 0
0 ... ... 36.02 1.42 37.44 26500 0.01 0 0.01 ... ... 0
0 ... ... 35.52 1.42 36.94 27000 0.01 0 0.01 ... ... 40
0 ... ... 35.02 1.42 36.44 27500 0.01 0 0.01 ... ... 0
0 ... ... 34.52 1.42 35.94 28000 0.01 0 0.01 ... ... 0
0 ... ... 34.02 1.42 35.44 28500 0.01 0 0.01 ... ... 0
0 ... ... 33.52 1.42 34.94 29000 0.01 0 0.01 ... ... 0
0 ... ... 33.02 1.42 34.44 29500 0.01 0 0.01 ... ... 0
0 ... ... 32.52 1.42 33.94 30000 0.01 0 0.01 ... ... 0
0 ... ... 32.02 1.42 33.44 30500 0.01 0 0.01 ... ... 0
0 ... ... 31.52 1.42 32.94 31000 0.01 0 0.01 ... ... 0
0 ... ... 31.02 1.42 32.44 31500 0.01 0 0.01 ... ... 0
0 ... ... 30.52 1.42 31.94 32000 0.01 0 0.01 ... ... 0
0 ... ... 30.02 1.42 31.44 32500 0.01 0 0.01 ... ... 0
0 ... ... 29.52 1.42 30.94 33000 0.01 0 0.01 ... ... 0
0 ... ... 29.02 1.42 30.44 33500 0.01 0 0.01 ... ... 0
0 ... ... 28.52 1.42 29.94 34000 0.01 0 0.01 ... ... 0
0 ... ... 28.02 1.42 29.44 34500 0.01 0 0.01 ... ... 14
0 ... ... 27.52 1.42 28.94 35000 0.01 0 0.01 ... ... 117
0 ... ... 27.02 1.42 28.44 35500 0.01 0 0.01 ... ... 0
0 ... ... 26.52 1.42 27.94 36000 0.01 0 0.01 ... ... 54
0 ... ... 26.02 1.42 27.44 36500 0.01 0 0.01 ... ... 0
0 ... ... 25.52 1.42 26.94 37000 0.01 0 0.01 ... ... 4
0 ... ... 25.02 1.42 26.44 37500 0.01 0 0.01 ... ... 46
0 ... ... 24.52 1.42 25.94 38000 0.01 0 0.01 ... ... 43
0 ... ... 24.02 1.42 25.44 38500 0.01 0 0.01 ... ... 141
0 ... ... 23.52 1.42 24.94 39000 0.01 0 0.01 ... ... 16
0 ... ... 23.02 1.42 24.44 39500 0.01 0 0.01 ... ... 48
0 ... ... 22.52 1.42 23.94 40000 0.01 0 0.01 ... ... 160
0 ... ... 22.02 1.42 23.44 40500 0.01 0 0.01 ... ... 93
0 ... ... 21.52 1.42 22.94 41000 0.01 0 0.01 ... ... 18
0 ... ... 21.02 1.42 22.44 41500 0.01 0 0.01 ... ... 2
0 ... ... 20.52 1.42 21.94 42000 0.01 0 0.01 ... ... 46
0 ... ... 20.02 1.42 21.44 42500 0.01 0 0.01 ... ... 99
0 ... ... 19.52 1.42 20.94 43000 0.01 0 0.01 ... ... 65
1 ... ... 19.02 1.42 20.44 43500 0.01 0 0.01 ... ... 339
0 ... ... 18.52 1.42 19.94 44000 0.01 0 0.01 ... ... 1485
0 ... ... 18.02 1.42 19.44 44500 0.01 0 0.01 ... ... 590
1 ... ... 17.52 1.42 18.94 45000 0.01 0 0.01 ... ... 2470
0 ... ... 17.02 1.42 18.44 45500 0.01 0 0.01 ... ... 96
0 ... ... 16.52 1.42 17.94 46000 0.01 0 0.01 ... ... 109
0 ... ... 16.02 1.42 17.44 46500 0.01 0 0.01 ... ... 31
1 ... ... 15.52 1.42 16.94 47000 0.01 0 0.01 ... ... 22
0 ... ... 15.02 1.42 16.44 47500 0.01 0 0.01 ... ... 96
0 ... ... 14.52 1.42 15.94 48000 0.01 0 0.01 ... ... 259
0 ... ... 14.02 1.42 15.44 48500 0.01 -0.01 0.01 ... ... 59
0 ... ... 13.52 1.42 14.94 49000 0.01 0 0.01 ... ... 369
14 ... ... 13.02 1.42 14.44 49500 0.01 0 0.01 ... ... 581
529 ... ... 12.53 1.42 13.94 50000 0.01 -0.01 0.02 ... ... 1242
1 ... ... 12.03 1.42 13.44 50500 0.01 -0.01 0.02 ... ... 90
16 ... ... 11.53 1.42 12.95 51000 0.02 -0.01 0.02 ... ... 937
35 ... ... 11.03 1.42 12.45 51500 0.02 -0.01 0.02 ... ... 126
77 ... ... 10.54 1.42 11.95 52000 0.02 -0.01 0.03 ... ... 1323
48 ... ... 10.04 1.42 11.46 52500 0.03 -0.01 0.03 ... ... 509
424 ... ... 9.55 1.41 10.96 53000 0.03 -0.01 0.04 ... ... 662
29 ... ... 9.06 1.41 10.46 53500 0.04 -0.01 0.05 ... ... 677
253 ... ... 8.57 1.41 9.97 54000 0.04 -0.02 0.06 0.08 0.06 2357
239 8.69 8.69 8.08 1.40 9.48 54500 0.05 -0.03 0.07 0.05 0.05 475
1326 ... ... 7.60 1.39 8.99 55000 0.06 -0.03 0.09 0.06 0.06 1298
232 ... ... 7.12 1.38 8.50 55500 0.07 -0.04 0.11 0.07 0.07 966
723 ... ... 6.65 1.36 8.01 56000 0.08 -0.06 0.14 0.08 0.08 991
148 ... ... 6.18 1.34 7.52 56500 0.10 -0.08 0.17 0.15 0.15 1439
728 ... ... 5.72 1.33 7.05 57000 0.12 -0.10 0.21 0.17 0.17 455
618 ... ... 5.28 1.29 6.57 57500 0.14 -0.13 0.27 0.18 0.18 847
1977 5.71 5.71 4.85 1.26 6.11 58000 0.18 -0.16 0.34 0.25 0.25 971
765 ... ... 4.44 1.22 5.65 58500 0.22 -0.21 0.43 0.33 0.23 368
1255 5.08 5.08 4.04 1.17 5.20 59000 0.27 -0.26 0.53 0.47 0.28 821
215 ... ... 3.66 1.11 4.77 59500 0.34 -0.31 0.65 0.57 0.36 594
3420 4.39 3.38 3.31 1.05 4.35 60000 0.42 -0.38 0.80 0.43 0.43 859
610 3.98 3.67 2.97 0.98 3.95 60500 0.53 -0.44 0.96 0.92 0.52 176
2650 3.65 3.45 2.66 0.92 3.58 61000 0.65 -0.50 1.15 0.90 0.64 1137
608 3.17 3.13 2.37 0.85 3.22 61500 0.79 -0.57 1.36 1.08 0.94 621
3281 2.53 2.53 2.10 0.80 2.90 62000 0.97 -0.63 1.59 ... ... 189
955 2.55 1.93 1.86 0.73 2.59 62500 1.16 -0.69 1.85 ... ... 177
1006 2.03 2.03 1.64 0.67 2.31 63000 1.38 -0.75 2.13 1.72 1.36 126
330 ... ... 1.43 0.62 2.05 63500 1.62 -0.80 2.42 ... ... 3
1990 1.83 1.69 1.25 0.57 1.82 64000 1.89 -0.86 2.74 1.93 1.93 29
331 1.26 1.26 1.09 0.52 1.61 64500 2.18 -0.90 3.08 ... ... 1
3840 1.45 0.91 0.94 0.47 1.41 65000 2.48 -0.95 3.43 2.84 2.59 38
866 ... ... 0.82 0.41 1.23 65500 2.80 -1.01 3.81 ... ... 0
2104 1.10 1.06 0.70 0.37 1.07 66000 3.14 -1.06 4.19 3.15 3.15 30
436 0.92 0.92 0.61 0.32 0.92 66500 3.49 -1.11 4.60 ... ... 2
1358 0.82 0.65 0.52 0.28 0.80 67000 3.87 -1.15 5.01 ... ... 7
77 ... ... 0.45 0.24 0.69 67500 4.26 -1.18 5.44 ... ... 0
1149 ... ... 0.39 0.21 0.59 68000 4.66 -1.22 5.88 ... ... 16
163 0.54 0.51 0.33 0.18 0.51 68500 5.08 -1.24 6.32 ... ... 0
917 0.46 0.44 0.29 0.16 0.44 69000 5.51 -1.27 6.78 ... ... 2
78 0.36 0.36 0.25 0.13 0.38 69500 5.95 -1.29 7.24 ... ... 1
1689 0.34 0.33 0.21 0.12 0.33 70000 6.40 -1.31 7.70 ... ... 0
193 ... ... 0.18 0.10 0.28 70500 6.85 -1.33 8.17 ... ... 0
191 ... ... 0.16 0.08 0.24 71000 7.31 -1.34 8.65 ... ... 0
107 ... ... 0.14 0.07 0.21 71500 7.78 -1.35 9.13 ... ... 0
1592 0.19 0.19 0.12 0.06 0.18 72000 8.25 -1.37 9.61 ... ... 1
45 0.16 0.16 0.11 0.05 0.15 72500 8.72 -1.37 10.09 ... ... 0
165 0.14 0.14 0.09 0.04 0.13 73000 9.20 -1.38 10.58 ... ... 0
18 ... ... 0.08 0.04 0.12 73500 9.69 -1.39 11.07 ... ... 0
0 ... ... 0.07 0.03 0.10 74000 10.17 -1.39 11.56 ... ... 0
22 ... ... 0.06 0.03 0.09 74500 10.66 -1.40 12.05 ... ... 0
391 ... ... 0.06 0.02 0.08 75000 11.15 -1.40 12.55 ... ... 0
14 ... ... 0.05 0.02 0.07 75500 11.64 -1.41 13.04 ... ... 0
10 ... ... 0.05 0.02 0.06 76000 12.13 -1.41 13.54 ... ... 0
12 ... ... 0.04 0.01 0.05 76500 12.62 -1.41 14.03 ... ... 0
600 ... ... 0.04 0.01 0.05 77000 13.12 -1.41 14.53 ... ... 0
0 ... ... 0.03 0.01 0.04 77500 13.61 -1.41 15.02 ... ... 0
0 ... ... 0.03 0.01 0.04 78000 14.11 -1.42 15.52 ... ... 0
0 ... ... 0.03 0.01 0.04 78500 14.61 -1.41 16.02 ... ... 0
0 ... ... 0.03 0.01 0.03 79000 15.10 -1.42 16.52 ... ... 0
0 ... ... 0.02 0.01 0.03 79500 15.60 -1.42 17.01 ... ... 0
44 ... ... 0.02 0.01 0.03 80000 16.10 -1.42 17.51 ... ... 0
2 ... ... 0.02 0.01 0.03 80500 16.59 -1.42 18.01 ... ... 0
12 ... ... 0.02 0.01 0.02 81000 17.09 -1.42 18.51 ... ... 0
2 ... ... 0.02 0.01 0.02 81500 17.59 -1.42 19.01 ... ... 0
18 ... ... 0.02 0 0.02 82000 18.09 -1.42 19.51 ... ... 0
6 ... ... 0.02 0 0.02 82500 18.59 -1.42 20.01 ... ... 0
0 ... ... 0.01 0.01 0.02 83000 19.09 -1.42 20.50 ... ... 0
0 ... ... 0.01 0.01 0.02 83500 19.59 -1.42 21 ... ... 0
0 ... ... 0.01 0 0.01 84000 20.08 -1.42 21.50 ... ... 0
0 ... ... 0.01 0 0.01 84500 20.58 -1.42 22 ... ... 0
15 ... ... 0.01 0 0.01 85000 21.08 -1.42 22.50 ... ... 0
0 ... ... 0.01 0 0.01 85500 21.58 -1.42 23 ... ... 0
0 ... ... 0.01 0 0.01 86000 22.08 -1.42 23.50 ... ... 0
100 ... ... 0.01 0 0.01 86500 22.58 -1.42 24 ... ... 0
16 ... ... 0.01 0.01 0.01 87000 23.08 -1.42 24.50 ... ... 0
0 ... ... 0.01 0.01 0.01 87500 23.58 -1.42 25 ... ... 0
92 ... ... 0.01 0 0.01 88000 24.08 -1.42 25.50 ... ... 0
32 ... ... 0.01 0 0.01 88500 24.58 -1.42 26 ... ... 0
6 ... ... 0.01 0 0.01 89000 25.08 -1.42 26.50 ... ... 0
114 ... ... 0.01 0 0.01 89500 25.58 -1.42 27 ... ... 0
40 ... ... 0.01 0 0.01 90000 26.08 -1.42 27.50 ... ... 0
28 ... ... 0.01 0 0.01 90500 26.58 -1.42 28 ... ... 0
3 ... ... 0.01 0 0.01 91000 27.08 -1.42 28.50 ... ... 0
30 ... ... 0.01 0 0.01 91500 27.58 -1.42 29 ... ... 0
126 ... ... 0.01 0 0.01 92000 28.08 -1.42 29.50 ... ... 0
0 ... ... 0.01 0 0.01 92500 28.58 -1.42 30 ... ... 0
0 ... ... 0.01 0 0.01 93000 29.08 -1.42 30.50 ... ... 0
0 ... ... 0.01 0 0.01 93500 29.58 -1.42 31 ... ... 0
150 ... ... 0.01 0 0.01 94000 30.08 -1.42 31.50 ... ... 0
27 ... ... 0.01 0 0.01 94500 30.58 -1.42 32 ... ... 0
32 ... ... 0.01 0 0.01 95000 31.08 -1.42 32.50 ... ... 0
0 ... ... 0.01 0 0.01 95500 31.58 -1.42 33 ... ... 0
1 ... ... 0.01 0 0.01 96000 32.08 -1.42 33.50 ... ... 0
0 ... ... 0.01 0 0.01 96500 32.58 -1.42 34 ... ... 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.