Markets - Grains

Underlying Price: 62.69
Expiration Date: 04/23/21

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 46.70 2.33 49.03 13500 0.01 0 0.01 ... ... 0
0 ... ... 46.20 2.33 48.53 14000 0.01 0 0.01 ... ... 0
0 ... ... 45.70 2.33 48.03 14500 0.01 0 0.01 ... ... 0
0 ... ... 45.20 2.33 47.53 15000 0.01 0 0.01 ... ... 0
0 ... ... 44.70 2.33 47.03 15500 0.01 0 0.01 ... ... 0
0 ... ... 44.20 2.33 46.53 16000 0.01 0 0.01 ... ... 0
0 ... ... 43.70 2.33 46.03 16500 0.01 0 0.01 ... ... 0
0 ... ... 43.20 2.33 45.53 17000 0.01 0 0.01 ... ... 0
0 ... ... 42.70 2.33 45.03 17500 0.01 0 0.01 ... ... 0
0 ... ... 42.20 2.33 44.53 18000 0.01 0 0.01 ... ... 0
0 ... ... 41.70 2.33 44.03 18500 0.01 0 0.01 ... ... 0
0 ... ... 41.20 2.33 43.53 19000 0.01 0 0.01 ... ... 0
0 ... ... 40.70 2.33 43.03 19500 0.01 0 0.01 ... ... 0
0 ... ... 40.20 2.33 42.53 20000 0.01 0 0.01 ... ... 0
0 ... ... 39.70 2.33 42.03 20500 0.01 0 0.01 ... ... 0
0 ... ... 39.20 2.33 41.53 21000 0.01 0 0.01 ... ... 0
0 ... ... 38.70 2.33 41.03 21500 0.01 0 0.01 ... ... 0
0 ... ... 38.20 2.33 40.53 22000 0.01 0 0.01 ... ... 36
0 ... ... 37.70 2.33 40.03 22500 0.01 0 0.01 ... ... 43
0 ... ... 37.20 2.33 39.53 23000 0.01 0 0.01 ... ... 103
0 ... ... 36.70 2.33 39.03 23500 0.01 0 0.01 ... ... 51
0 ... ... 36.20 2.33 38.53 24000 0.01 0 0.01 ... ... 77
0 ... ... 35.70 2.33 38.03 24500 0.01 0 0.01 ... ... 0
0 ... ... 35.20 2.33 37.53 25000 0.01 0 0.01 ... ... 20
0 ... ... 34.70 2.33 37.03 25500 0.01 0 0.01 ... ... 0
0 ... ... 34.20 2.33 36.53 26000 0.01 0 0.01 ... ... 135
0 ... ... 33.70 2.33 36.03 26500 0.01 0 0.01 ... ... 84
0 ... ... 33.20 2.33 35.53 27000 0.01 0 0.01 ... ... 85
0 ... ... 32.70 2.33 35.03 27500 0.01 0 0.01 ... ... 65
70 ... ... 32.20 2.33 34.53 28000 0.01 0 0.01 ... ... 130
0 ... ... 31.70 2.33 34.03 28500 0.01 0 0.01 ... ... 39
2 ... ... 31.20 2.33 33.53 29000 0.01 0 0.01 ... ... 139
0 ... ... 30.70 2.33 33.03 29500 0.01 0 0.01 ... ... 91
37 ... ... 30.20 2.33 32.53 30000 0.01 0 0.01 ... ... 834
0 ... ... 29.70 2.33 32.03 30500 0.01 0 0.01 ... ... 235
2 ... ... 29.20 2.33 31.53 31000 0.01 0 0.01 ... ... 645
0 ... ... 28.70 2.33 31.03 31500 0.01 0 0.01 ... ... 248
1543 ... ... 28.20 2.33 30.53 32000 0.01 0 0.01 ... ... 1206
33 ... ... 27.70 2.33 30.03 32500 0.01 0 0.01 ... ... 252
629 ... ... 27.20 2.33 29.53 33000 0.01 0 0.01 ... ... 456
99 ... ... 26.70 2.33 29.03 33500 0.01 0 0.01 ... ... 318
450 ... ... 26.20 2.33 28.53 34000 0.01 0 0.01 ... ... 743
2 ... ... 25.70 2.33 28.03 34500 0.01 0 0.01 ... ... 157
358 ... ... 25.20 2.33 27.53 35000 0.01 0 0.01 ... ... 1506
61 ... ... 24.70 2.33 27.03 35500 0.01 0 0.01 ... ... 179
174 ... ... 24.20 2.33 26.53 36000 0.01 0 0.01 ... ... 834
65 ... ... 23.70 2.33 26.03 36500 0.01 0 0.01 ... ... 343
822 ... ... 23.20 2.33 25.53 37000 0.01 0 0.01 ... ... 930
444 ... ... 22.70 2.33 25.03 37500 0.01 0 0.01 ... ... 773
101 ... ... 22.20 2.33 24.53 38000 0.01 0 0.01 ... ... 1108
141 ... ... 21.70 2.33 24.03 38500 0.01 0 0.01 ... ... 405
285 ... ... 21.20 2.33 23.53 39000 0.01 0 0.01 ... ... 333
65 ... ... 20.70 2.33 23.03 39500 0.01 0 0.01 ... ... 356
386 ... ... 20.20 2.33 22.53 40000 0.01 0 0.01 ... ... 1624
174 ... ... 19.70 2.33 22.03 40500 0.01 0 0.01 ... ... 519
263 ... ... 19.20 2.33 21.53 41000 0.01 0 0.01 ... ... 748
249 ... ... 18.70 2.33 21.03 41500 0.01 0 0.01 ... ... 333
206 ... ... 18.20 2.33 20.53 42000 0.01 0 0.01 ... ... 1658
529 ... ... 17.70 2.33 20.03 42500 0.01 0 0.01 ... ... 147
286 ... ... 17.20 2.33 19.53 43000 0.01 0 0.01 ... ... 554
90 ... ... 16.70 2.33 19.03 43500 0.01 0 0.01 ... ... 306
1174 ... ... 16.20 2.33 18.53 44000 0.01 0 0.01 ... ... 556
417 ... ... 15.70 2.33 18.03 44500 0.01 0 0.01 ... ... 313
1127 ... ... 15.20 2.33 17.53 45000 0.01 0 0.01 ... ... 823
310 ... ... 14.70 2.33 17.03 45500 0.01 0 0.01 ... ... 253
1360 ... ... 14.20 2.33 16.53 46000 0.01 0 0.01 ... ... 564
73 ... ... 13.70 2.33 16.03 46500 0.01 0 0.01 ... ... 231
417 ... ... 13.20 2.33 15.53 47000 0.01 0 0.01 ... ... 689
383 ... ... 12.70 2.33 15.03 47500 0.01 0 0.01 ... ... 123
1470 ... ... 12.20 2.33 14.53 48000 0.01 0 0.01 ... ... 698
111 ... ... 11.70 2.33 14.03 48500 0.01 0 0.01 ... ... 2395
859 14 14 13.53 0.48 14 49000 0.01 0 0.01 ... ... 964
165 ... ... 10.70 2.33 13.03 49500 0.01 0 0.01 ... ... 998
1166 12.76 12.76 10.20 2.33 12.53 50000 0.01 0 0.01 ... ... 2641
711 ... ... 9.70 2.33 12.03 50500 0.01 0 0.01 ... ... 1154
1151 ... ... 9.20 2.33 11.53 51000 0.01 0 0.01 ... ... 1522
433 ... ... 8.70 2.33 11.03 51500 0.01 0 0.01 ... ... 1083
2197 ... ... 8.20 2.33 10.53 52000 0.01 0 0.01 ... ... 2312
811 ... ... 7.70 2.33 10.03 52500 0.01 0 0.01 ... ... 446
1464 9.32 9.10 9.53 -0.26 9.27 53000 0.01 0 0.01 ... ... 980
1606 ... ... 6.70 2.33 9.03 53500 0.01 0 0.01 ... ... 1005
1760 ... ... 6.20 2.33 8.53 54000 0.01 0 0.01 ... ... 1823
838 ... ... 5.70 2.33 8.03 54500 0.01 0 0.01 ... ... 992
1167 ... ... 5.20 2.33 7.53 55000 0.01 0 0.01 ... ... 2152
344 6.50 6.50 7.03 -0.53 6.50 55500 0.01 0 0.01 ... ... 110
1586 6.26 6.15 6.53 -0.27 6.26 56000 0.01 -0.01 0.02 ... ... 741
980 6.39 6.26 3.72 2.31 6.03 56500 0.01 -0.03 0.03 ... ... 674
2248 4.96 4.96 5.53 -0.57 4.96 57000 0.01 -0.05 0.06 ... ... 702
990 ... ... 2.79 2.24 5.03 57500 0.01 -0.10 0.10 ... ... 251
1804 4.50 3.97 4.53 -0.56 3.97 58000 0.01 -0.18 0.18 ... ... 632
186 ... ... 2 2.03 4.03 58500 0.01 -0.31 0.31 ... ... 566
593 3.63 3.29 3.53 -0.25 3.29 59000 0.01 -0.01 0.01 0.01 0.01 170
306 3.27 2.31 1.40 1.66 3.05 59500 0.03 -0.68 0.71 0.61 0.51 108
2919 2.56 1.80 2.59 -0.17 2.42 60000 0.01 -0.06 0.07 0.01 0.01 490
142 2.29 2.29 0.92 1.24 2.16 60500 0.14 -1.09 1.23 0.44 0.40 500
531 1.76 0.75 1.76 -0.48 1.28 61000 0.01 -0.23 0.24 0.04 0.01 167
322 ... ... 0.56 0.85 1.41 61500 0.04 -0.35 0.39 0.11 0.04 2
745 1.11 1.11 1.09 0.02 1.11 62000 0.10 -0.47 0.57 0.30 0.10 16
192 0.55 0.13 0.82 -0.69 0.13 62500 0.38 -0.42 0.80 0.40 0.38 4
1232 0.40 0.03 0.59 -0.41 0.18 63000 0.65 -0.42 1.07 0.65 0.40 15
115 0.04 0.04 0.42 -0.39 0.04 63500 1.40 -2.08 3.48 ... ... 2
563 0.19 0.19 0.13 0.17 0.30 64000 1.78 -2.16 3.94 ... ... 1
48 0.14 0.14 0.09 0.11 0.20 64500 2.18 -2.22 4.40 ... ... 45
396 0.01 0.01 0.13 -0.12 0.01 65000 2.61 -2.27 4.87 ... ... 10
44 0.05 0.05 0.04 0.04 0.08 65500 3.06 -2.30 5.35 ... ... 0
80 ... ... 0.03 0.02 0.04 66000 3.52 -2.32 5.84 ... ... 0
31 ... ... 0.02 0.01 0.02 66500 4.15 0.15 4 4.15 4.15 0
85 ... ... 0.01 0 0.01 67000 4.65 0.16 4.49 4.65 4.65 0
211 ... ... 0.01 0 0.01 67500 4.99 -2.33 7.32 ... ... 0
3 ... ... 0.01 0 0.01 68000 5.49 -2.33 7.82 ... ... 0
64 ... ... 0.01 0 0.01 68500 5.99 -2.33 8.32 ... ... 1
28 ... ... 0.01 0 0.01 69000 6.49 -2.33 8.82 ... ... 0
51 ... ... 0.01 0 0.01 69500 6.99 -2.33 9.32 ... ... 0
294 ... ... 0.01 0 0.01 70000 7.49 -2.33 9.82 ... ... 0
52 ... ... 0.01 0 0.01 70500 7.99 -2.33 10.32 ... ... 0
55 ... ... 0.01 0 0.01 71000 8.49 -2.33 10.82 ... ... 0
10 ... ... 0.01 0 0.01 71500 8.99 -2.33 11.32 ... ... 0
25 ... ... 0.01 0 0.01 72000 9.49 -2.33 11.82 ... ... 0
17 ... ... 0.01 0 0.01 72500 9.99 -2.33 12.32 ... ... 0
18 ... ... 0.01 0 0.01 73000 10.49 -2.33 12.82 ... ... 0
14 ... ... 0.01 0 0.01 73500 10.99 -2.33 13.32 ... ... 0
10 ... ... 0.01 0 0.01 74000 11.49 -2.33 13.82 ... ... 0
8 ... ... 0.01 0 0.01 74500 11.99 -2.33 14.32 ... ... 0
10 ... ... 0.01 0 0.01 75000 12.49 -2.33 14.82 ... ... 0
0 ... ... 0.01 0 0.01 75500 12.99 -2.33 15.32 ... ... 0
0 ... ... 0.01 0 0.01 76000 13.49 -2.33 15.82 ... ... 0
11 ... ... 0.01 0 0.01 76500 13.99 -2.33 16.32 ... ... 0
0 ... ... 0.01 0 0.01 77000 14.49 -2.33 16.82 ... ... 0
11 ... ... 0.01 0 0.01 77500 14.99 -2.33 17.32 ... ... 0
0 ... ... 0.01 0 0.01 78000 15.49 -2.33 17.82 ... ... 0
0 ... ... 0.01 0 0.01 78500 15.99 -2.33 18.32 ... ... 0
0 ... ... 0.01 0 0.01 79000 16.49 -2.33 18.82 ... ... 0
0 ... ... 0.01 0 0.01 79500 16.99 -2.33 19.32 ... ... 0
0 ... ... 0.01 0 0.01 80000 17.49 -2.33 19.82 ... ... 0
0 ... ... 0.01 0 0.01 80500 17.99 -2.33 20.32 ... ... 0
0 ... ... 0.01 0 0.01 81000 18.49 -2.33 20.82 ... ... 0
0 ... ... 0.01 0 0.01 81500 18.99 -2.33 21.32 ... ... 0
0 ... ... 0.01 0 0.01 82000 19.49 -2.33 21.82 ... ... 0
0 ... ... 0.01 0 0.01 82500 19.99 -2.33 22.32 ... ... 0
0 ... ... 0.01 0 0.01 83000 20.49 -2.33 22.82 ... ... 0
0 ... ... 0.01 0 0.01 83500 20.99 -2.33 23.32 ... ... 0
0 ... ... 0.01 0 0.01 84000 21.49 -2.33 23.82 ... ... 0
0 ... ... 0.01 0 0.01 84500 21.99 -2.33 24.32 ... ... 0
0 ... ... 0.01 0 0.01 85000 22.49 -2.33 24.82 ... ... 0
0 ... ... 0.01 0 0.01 85500 22.99 -2.33 25.32 ... ... 0
0 ... ... 0.01 0 0.01 86000 23.49 -2.33 25.82 ... ... 0
0 ... ... 0.01 0 0.01 86500 23.99 -2.33 26.32 ... ... 0
0 ... ... 0.01 0 0.01 87000 24.49 -2.33 26.82 ... ... 0
0 ... ... 0.01 0 0.01 87500 24.99 -2.33 27.32 ... ... 0
0 ... ... ... ... 0.01 88000 25.49 ... ... ... ... 0
0 ... ... ... ... 0.01 88500 25.99 ... ... ... ... 0
0 ... ... ... ... 0.01 89000 26.49 ... ... ... ... 0
0 ... ... ... ... 0.01 89500 26.99 ... ... ... ... 0
0 ... ... ... ... 0.01 90000 27.49 ... ... ... ... 0
0 ... ... ... ... ... 90500 ... ... ... ... ... 0
0 ... ... ... ... ... 91000 ... ... ... ... ... 0
0 ... ... ... ... ... 91500 ... ... ... ... ... 0
0 ... ... ... ... ... 92000 ... ... ... ... ... 0
0 ... ... ... ... ... 92500 ... ... ... ... ... 0
0 ... ... ... ... ... 93000 ... ... ... ... ... 0
0 ... ... ... ... ... 93500 ... ... ... ... ... 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.