Markets - Grains

Underlying Price: 49.49
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 ... ... 30.87 1.07 31.94 17500 0.01 0 0.01 ... ... 0
0 ... ... 30.37 1.07 31.44 18000 0.01 0 0.01 ... ... 0
0 ... ... 29.87 1.07 30.94 18500 0.01 0 0.01 ... ... 0
0 ... ... 29.37 1.07 30.44 19000 0.01 0 0.01 ... ... 0
0 ... ... 28.87 1.07 29.94 19500 0.01 0 0.01 ... ... 0
0 ... ... 28.37 1.07 29.44 20000 0.01 0 0.01 ... ... 0
0 ... ... 27.87 1.07 28.94 20500 0.01 0 0.01 ... ... 0
0 ... ... 27.37 1.07 28.44 21000 0.01 0 0.01 ... ... 0
0 ... ... 26.87 1.07 27.94 21500 0.01 0 0.01 ... ... 0
0 ... ... 26.37 1.07 27.44 22000 0.01 0 0.01 ... ... 0
0 ... ... 25.87 1.07 26.94 22500 0.01 0 0.01 ... ... 0
0 ... ... 25.37 1.07 26.44 23000 0.01 0 0.01 ... ... 0
0 ... ... 24.87 1.07 25.94 23500 0.01 0 0.01 ... ... 0
0 ... ... 24.37 1.07 25.44 24000 0.01 0 0.01 ... ... 0
0 ... ... 23.87 1.07 24.94 24500 0.01 0 0.01 ... ... 0
0 ... ... 23.37 1.07 24.44 25000 0.01 0 0.01 ... ... 0
0 ... ... 22.87 1.07 23.94 25500 0.01 0 0.01 ... ... 0
0 ... ... 22.37 1.07 23.44 26000 0.01 0 0.01 ... ... 0
0 ... ... 21.87 1.07 22.94 26500 0.01 0 0.01 ... ... 0
0 ... ... 21.38 1.07 22.45 27000 0.01 0 0.01 ... ... 0
0 ... ... 20.88 1.07 21.95 27500 0.01 0 0.01 ... ... 0
0 ... ... 20.38 1.07 21.45 28000 0.01 0 0.01 ... ... 0
0 ... ... 19.88 1.07 20.95 28500 0.02 0.01 0.01 ... ... 0
0 ... ... 19.38 1.07 20.45 29000 0.02 0 0.02 ... ... 0
0 ... ... 18.89 1.07 19.96 29500 0.02 0 0.02 ... ... 0
0 ... ... 18.39 1.07 19.46 30000 0.03 0 0.03 ... ... 0
0 ... ... 17.90 1.07 18.97 30500 0.03 0 0.03 ... ... 0
0 ... ... 17.40 1.07 18.47 31000 0.04 0 0.04 ... ... 0
0 ... ... 16.91 1.07 17.98 31500 0.05 0 0.05 ... ... 0
0 ... ... 16.42 1.07 17.49 32000 0.06 0 0.06 ... ... 0
0 ... ... 15.94 1.07 17.01 32500 0.07 0 0.07 ... ... 0
0 ... ... 15.46 1.07 16.53 33000 0.09 0 0.09 ... ... 0
0 ... ... 14.98 1.07 16.05 33500 0.11 0 0.11 ... ... 0
0 ... ... 14.51 1.07 15.57 34000 0.14 0 0.14 ... ... 0
0 ... ... 14.04 1.07 15.10 34500 0.17 -0.01 0.17 ... ... 0
0 ... ... 13.58 1.06 14.64 35000 0.20 -0.01 0.21 ... ... 0
0 ... ... 13.12 1.06 14.18 35500 0.24 -0.01 0.25 ... ... 0
0 ... ... 12.67 1.06 13.73 36000 0.29 -0.02 0.30 ... ... 0
0 ... ... 12.23 1.05 13.28 36500 0.34 -0.02 0.36 ... ... 0
0 ... ... 11.79 1.05 12.84 37000 0.40 -0.02 0.42 ... ... 0
0 ... ... 11.36 1.05 12.41 37500 0.47 -0.03 0.50 ... ... 0
0 ... ... 10.94 1.04 11.98 38000 0.54 -0.04 0.58 ... ... 0
0 ... ... 10.53 1.03 11.56 38500 0.63 -0.04 0.67 ... ... 0
0 ... ... 10.13 1.03 11.16 39000 0.72 -0.05 0.76 ... ... 0
0 ... ... 9.74 1.02 10.76 39500 0.82 -0.06 0.87 ... ... 0
0 ... ... 9.36 1.01 10.37 40000 0.93 -0.06 0.99 ... ... 0
0 ... ... 8.99 1 9.99 40500 1.05 -0.08 1.13 ... ... 0
0 ... ... 8.64 0.99 9.62 41000 1.19 -0.08 1.27 ... ... 0
0 ... ... 8.29 0.98 9.27 41500 1.33 -0.10 1.42 ... ... 0
0 ... ... 7.96 0.97 8.92 42000 1.48 -0.11 1.59 ... ... 0
0 ... ... 7.64 0.95 8.59 42500 1.65 -0.12 1.77 ... ... 0
0 ... ... 7.33 0.94 8.27 43000 1.83 -0.14 1.96 ... ... 0
0 ... ... 7.03 0.93 7.96 43500 2.02 -0.15 2.16 ... ... 0
0 ... ... 6.75 0.91 7.66 44000 2.22 -0.16 2.38 ... ... 300
0 ... ... 6.48 0.90 7.37 44500 2.43 -0.18 2.61 ... ... 0
1 ... ... 6.21 0.88 7.09 45000 2.66 -0.19 2.85 ... ... 0
0 ... ... 5.96 0.87 6.83 45500 2.89 -0.21 3.10 ... ... 0
0 ... ... 5.73 0.85 6.57 46000 3.14 -0.22 3.36 ... ... 0
0 ... ... 5.50 0.84 6.33 46500 3.39 -0.24 3.63 ... ... 0
1 ... ... 5.28 0.82 6.10 47000 3.66 -0.25 3.91 ... ... 0
0 ... ... 5.07 0.81 5.87 47500 3.93 -0.27 4.20 ... ... 0
0 ... ... 4.87 0.79 5.66 48000 4.22 -0.29 4.50 ... ... 0
0 ... ... 4.68 0.77 5.45 48500 4.51 -0.31 4.81 ... ... 0
0 ... ... 4.50 0.76 5.25 49000 4.81 -0.32 5.13 ... ... 0
0 ... ... 4.32 0.74 5.06 49500 5.12 -0.33 5.45 ... ... 0
4 ... ... 4.16 0.72 4.88 50000 5.44 -0.35 5.79 ... ... 0
0 ... ... 4 0.71 4.70 50500 5.76 -0.37 6.13 ... ... 0
0 ... ... 3.85 0.69 4.54 51000 6.10 -0.38 6.47 ... ... 0
0 ... ... 3.70 0.68 4.38 51500 6.43 -0.40 6.83 ... ... 0
0 ... ... 3.56 0.66 4.22 52000 6.78 -0.41 7.19 ... ... 0
0 ... ... 3.43 0.65 4.07 52500 7.13 -0.43 7.56 ... ... 0
0 ... ... 3.30 0.63 3.93 53000 7.49 -0.44 7.93 ... ... 0
0 ... ... 3.18 0.62 3.80 53500 7.86 -0.46 8.31 ... ... 0
0 ... ... 3.07 0.61 3.67 54000 8.23 -0.47 8.70 ... ... 0
0 ... ... 2.96 0.59 3.55 54500 8.61 -0.48 9.09 ... ... 0
4 ... ... 2.86 0.58 3.43 55000 8.99 -0.50 9.49 ... ... 0
0 ... ... 2.76 0.56 3.32 55500 9.38 -0.51 9.89 ... ... 0
0 ... ... 2.67 0.55 3.22 56000 9.78 -0.52 10.30 ... ... 0
0 ... ... 2.58 0.54 3.12 56500 10.18 -0.54 10.71 ... ... 0
0 ... ... 2.50 0.53 3.03 57000 10.58 -0.55 11.13 ... ... 0
0 ... ... 2.43 0.51 2.94 57500 11 -0.56 11.55 ... ... 0
0 ... ... 2.35 0.50 2.85 58000 11.41 -0.57 11.98 ... ... 0
0 ... ... 2.28 0.49 2.77 58500 11.83 -0.58 12.41 ... ... 0
0 ... ... 2.22 0.48 2.70 59000 12.25 -0.59 12.84 ... ... 0
0 ... ... 2.15 0.47 2.62 59500 12.68 -0.60 13.28 ... ... 0
0 ... ... 2.09 0.46 2.55 60000 13.11 -0.61 13.72 ... ... 0
0 ... ... 2.04 0.45 2.49 60500 13.54 -0.62 14.16 ... ... 0
0 ... ... 1.98 0.44 2.42 61000 13.98 -0.63 14.61 ... ... 0
0 ... ... 1.93 0.43 2.36 61500 14.42 -0.64 15.06 ... ... 0
0 ... ... 1.88 0.42 2.30 62000 14.86 -0.65 15.51 ... ... 0
0 ... ... 1.84 0.41 2.25 62500 15.30 -0.66 15.96 ... ... 0
0 ... ... 1.79 0.41 2.20 63000 15.75 -0.67 16.42 ... ... 0
0 ... ... 1.75 0.40 2.14 63500 16.20 -0.67 16.87 ... ... 0
0 ... ... 1.71 0.39 2.10 64000 16.65 -0.68 17.33 ... ... 0
0 ... ... 1.67 0.38 2.05 64500 17.10 -0.69 17.79 ... ... 0
0 ... ... 1.63 0.38 2 65000 17.56 -0.70 18.25 ... ... 0
0 ... ... 1.59 0.37 1.96 65500 18.02 -0.70 18.72 ... ... 0
0 ... ... 1.56 0.37 1.92 66000 18.48 -0.71 19.18 ... ... 0
0 ... ... 1.53 0.36 1.88 66500 18.94 -0.72 19.65 ... ... 0
0 ... ... 1.50 0.35 1.84 67000 19.40 -0.72 20.12 ... ... 0
0 ... ... 1.47 0.34 1.81 67500 19.86 -0.73 20.59 ... ... 0
0 ... ... 1.44 0.34 1.77 68000 20.33 -0.74 21.06 ... ... 0
0 ... ... 1.41 0.34 1.74 68500 20.79 -0.74 21.53 ... ... 0
0 ... ... 1.38 0.33 1.71 69000 21.26 -0.75 22.01 ... ... 0
0 ... ... 1.36 0.32 1.68 69500 21.73 -0.75 22.48 ... ... 0
0 ... ... 1.33 0.32 1.65 70000 22.20 -0.76 22.96 ... ... 0
0 ... ... 1.31 0.31 1.62 70500 22.67 -0.76 23.43 ... ... 0
0 ... ... 1.29 0.31 1.59 71000 23.15 -0.77 23.91 ... ... 0
0 ... ... 1.27 0.30 1.57 71500 23.62 -0.77 24.39 ... ... 0
0 ... ... 1.25 0.30 1.54 72000 24.10 -0.77 24.87 ... ... 0
0 ... ... 1.23 0.29 1.52 72500 24.57 -0.78 25.35 ... ... 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.