Markets - Grains

Underlying Price: 65.66
Expiration Date: 07/23/21

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 51.01 0.66 51.66 14000 0.01 0 0.01 ... ... 0
0 ... ... 50.51 0.66 51.16 14500 0.01 0 0.01 ... ... 0
0 ... ... 50.01 0.66 50.66 15000 0.01 0 0.01 ... ... 0
0 ... ... 49.51 0.66 50.16 15500 0.01 0 0.01 ... ... 0
0 ... ... 49.01 0.66 49.66 16000 0.01 0 0.01 ... ... 0
0 ... ... 48.51 0.66 49.16 16500 0.01 0 0.01 ... ... 0
0 ... ... 48.01 0.66 48.66 17000 0.01 0 0.01 ... ... 0
0 ... ... 47.51 0.66 48.16 17500 0.01 0 0.01 ... ... 0
0 ... ... 47.01 0.66 47.66 18000 0.01 0 0.01 ... ... 0
0 ... ... 46.51 0.66 47.16 18500 0.01 0 0.01 ... ... 0
0 ... ... 46.01 0.66 46.66 19000 0.01 0 0.01 ... ... 0
0 ... ... 45.51 0.66 46.16 19500 0.01 0 0.01 ... ... 0
0 ... ... 45.01 0.66 45.66 20000 0.01 0 0.01 ... ... 0
0 ... ... 44.51 0.66 45.16 20500 0.01 0 0.01 ... ... 0
0 ... ... 44.01 0.66 44.66 21000 0.01 0 0.01 ... ... 0
0 ... ... 43.51 0.66 44.16 21500 0.01 0 0.01 ... ... 0
0 ... ... 43.01 0.66 43.66 22000 0.01 0 0.01 ... ... 0
0 ... ... 42.51 0.66 43.16 22500 0.01 0 0.01 ... ... 0
0 ... ... 42.01 0.66 42.66 23000 0.01 0 0.01 ... ... 0
0 ... ... 41.51 0.66 42.16 23500 0.01 0 0.01 ... ... 2
0 ... ... 41.01 0.66 41.66 24000 0.01 0 0.01 ... ... 0
0 ... ... 40.51 0.66 41.16 24500 0.01 0 0.01 ... ... 0
0 ... ... 40.01 0.66 40.66 25000 0.01 0 0.01 ... ... 0
0 ... ... 39.51 0.66 40.16 25500 0.01 0 0.01 ... ... 0
0 ... ... 39.01 0.66 39.66 26000 0.01 0 0.01 ... ... 0
0 ... ... 38.51 0.66 39.16 26500 0.01 0 0.01 ... ... 0
0 ... ... 38.01 0.66 38.66 27000 0.01 0 0.01 ... ... 1
0 ... ... 37.51 0.66 38.16 27500 0.01 0 0.01 ... ... 0
0 ... ... 37.01 0.66 37.66 28000 0.01 0 0.01 ... ... 0
0 ... ... 36.51 0.66 37.16 28500 0.01 0 0.01 ... ... 104
0 ... ... 36.01 0.66 36.66 29000 0.01 0 0.01 ... ... 76
0 ... ... 35.51 0.66 36.16 29500 0.01 0 0.01 ... ... 71
0 ... ... 35.01 0.66 35.66 30000 0.01 0 0.01 ... ... 20
0 ... ... 34.51 0.66 35.16 30500 0.01 0 0.01 ... ... 62
0 ... ... 34.01 0.66 34.66 31000 0.01 0 0.01 ... ... 505
0 ... ... 33.51 0.66 34.16 31500 0.01 0 0.01 ... ... 53
1 ... ... 33.01 0.66 33.66 32000 0.01 0 0.01 ... ... 228
25 ... ... 32.51 0.66 33.16 32500 0.01 0 0.01 ... ... 36
0 ... ... 32.01 0.66 32.66 33000 0.01 0 0.01 ... ... 109
5 ... ... 31.51 0.66 32.16 33500 0.01 0 0.01 ... ... 160
0 ... ... 31.01 0.66 31.66 34000 0.01 0 0.01 ... ... 48
0 ... ... 30.51 0.66 31.16 34500 0.01 0 0.01 ... ... 10
9 ... ... 30.01 0.66 30.66 35000 0.01 0 0.01 ... ... 82
0 ... ... 29.51 0.66 30.16 35500 0.01 0 0.01 ... ... 125
95 ... ... 29.01 0.66 29.66 36000 0.01 0 0.01 ... ... 171
15 ... ... 28.51 0.66 29.16 36500 0.01 0 0.01 ... ... 5
725 ... ... 28.01 0.66 28.66 37000 0.01 0 0.01 ... ... 633
5 ... ... 27.51 0.66 28.16 37500 0.01 0 0.01 ... ... 6
0 ... ... 27.01 0.66 27.66 38000 0.01 0 0.01 ... ... 179
25 ... ... 26.51 0.66 27.16 38500 0.01 0 0.01 ... ... 35
19 ... ... 26.01 0.66 26.66 39000 0.01 0 0.01 ... ... 267
5 ... ... 25.51 0.66 26.16 39500 0.01 0 0.01 ... ... 42
0 ... ... 25.01 0.66 25.66 40000 0.01 0 0.01 ... ... 485
1 ... ... 24.51 0.66 25.16 40500 0.01 0 0.01 ... ... 0
0 ... ... 24.01 0.66 24.66 41000 0.01 0 0.01 ... ... 27
0 ... ... 23.51 0.66 24.16 41500 0.01 0 0.01 ... ... 0
5 ... ... 23.01 0.66 23.66 42000 0.01 0 0.01 ... ... 227
5 ... ... 22.51 0.66 23.16 42500 0.01 0 0.01 ... ... 1251
0 ... ... 22.01 0.66 22.66 43000 0.01 0 0.01 ... ... 40
0 ... ... 21.51 0.66 22.16 43500 0.01 0 0.01 ... ... 92
35 ... ... 21.01 0.66 21.66 44000 0.01 0 0.01 ... ... 494
32 ... ... 20.51 0.66 21.16 44500 0.01 0 0.01 ... ... 50
21 ... ... 20.01 0.66 20.66 45000 0.01 0 0.01 ... ... 2202
10 ... ... 19.51 0.66 20.16 45500 0.01 0 0.01 ... ... 41
75 ... ... 19.01 0.66 19.66 46000 0.01 0 0.01 ... ... 238
28 ... ... 18.51 0.66 19.16 46500 0.01 0 0.01 ... ... 157
55 ... ... 18.01 0.66 18.66 47000 0.01 0 0.01 ... ... 661
79 ... ... 17.51 0.66 18.16 47500 0.01 0 0.01 ... ... 189
3 ... ... 17.01 0.66 17.66 48000 0.01 0 0.01 ... ... 125
119 ... ... 16.51 0.66 17.16 48500 0.01 0 0.01 ... ... 165
56 ... ... 16.01 0.66 16.66 49000 0.01 0 0.01 ... ... 243
58 ... ... 15.51 0.66 16.16 49500 0.01 0 0.01 ... ... 200
202 ... ... 15.01 0.66 15.66 50000 0.01 0 0.01 ... ... 921
76 ... ... 14.51 0.66 15.16 50500 0.01 0 0.01 ... ... 256
116 ... ... 14.01 0.66 14.66 51000 0.01 0 0.01 ... ... 231
233 ... ... 13.51 0.66 14.16 51500 0.01 0 0.01 ... ... 315
193 ... ... 13.01 0.66 13.66 52000 0.01 0 0.01 ... ... 182
68 ... ... 12.51 0.66 13.16 52500 0.01 0 0.01 ... ... 150
410 ... ... 12.01 0.66 12.66 53000 0.01 0 0.01 ... ... 537
342 ... ... 11.51 0.66 12.16 53500 0.01 0 0.01 ... ... 466
47 ... ... 11.01 0.66 11.66 54000 0.01 0 0.01 ... ... 483
38 ... ... 10.51 0.66 11.16 54500 0.01 0 0.01 ... ... 552
1332 ... ... 10.01 0.66 10.66 55000 0.01 0 0.01 ... ... 2652
57 ... ... 9.51 0.66 10.16 55500 0.01 0 0.01 ... ... 89
151 ... ... 9.01 0.66 9.66 56000 0.01 0 0.01 ... ... 292
71 ... ... 8.51 0.66 9.16 56500 0.01 -0.01 0.01 0.01 0.01 300
484 ... ... 8.01 0.66 8.66 57000 0.01 -0.01 0.01 ... ... 991
113 ... ... 7.51 0.66 8.16 57500 0.01 -0.01 0.01 0.01 0.01 586
571 ... ... 7.01 0.66 7.66 58000 0.01 -0.01 0.02 ... ... 1567
127 ... ... 6.51 0.65 7.16 58500 0.01 -0.01 0.02 0.03 0.03 128
9256 ... ... 6.01 0.65 6.66 59000 0.01 -0.02 0.03 0.10 0.07 3340
260 ... ... 5.52 0.65 6.16 59500 0.02 -0.02 0.04 0.11 0.09 344
861 ... ... 5.02 0.64 5.66 60000 0.02 -0.02 0.04 0.07 0.07 2069
165 ... ... 4.53 0.63 5.16 60500 0.03 -0.03 0.06 ... ... 711
714 ... ... 4.04 0.62 4.66 61000 0.04 -0.04 0.08 0.21 0.04 904
554 ... ... 3.56 0.60 4.16 61500 0.06 -0.04 0.10 ... ... 274
403 3.51 3.51 3.09 0.57 3.66 62000 0.09 -0.05 0.14 0.40 0.09 2247
815 ... ... 2.64 0.53 3.16 62500 0.14 -0.05 0.19 0.39 0.10 730
731 2.54 2.54 2.20 0.47 2.66 63000 0.20 -0.06 0.26 0.75 0.54 585
1105 1.97 1.63 1.79 0.38 2.16 63500 0.01 -0.28 0.29 0.01 0.01 394
413 1.55 1.11 1.41 0.26 1.66 64000 0.41 -0.07 0.48 0.40 0.35 643
170 ... ... 1.07 0.09 1.16 64500 0.11 -0.46 0.57 0.11 0.06 260
1498 0.76 0.35 0.78 -0.12 0.66 65000 0.01 -0.77 0.78 0.80 0.01 831
501 0.49 0.15 0.53 -0.37 0.16 65500 0.10 -0.93 1.03 0.35 0.04 182
2358 0.12 0.02 0.34 -0.29 0.05 66000 0.34 -1 1.34 0.46 0.46 636
332 0.08 0.08 0.20 -0.12 0.08 66500 0.84 -0.86 1.70 ... ... 75
2170 0.07 0.02 0.10 -0.09 0.02 67000 1.34 -0.76 2.10 ... ... 1598
760 0.01 0.01 0.07 -0.06 0.01 67500 1.84 -0.73 2.57 ... ... 100
3223 0.03 0.01 0.04 -0.04 0.01 68000 2.34 -0.70 3.04 2.57 2.57 120
1204 0.01 0.01 0.02 -0.01 0.01 68500 2.84 -0.68 3.52 ... ... 2
1157 0.01 0.01 0.01 -0.01 0.01 69000 3.34 -0.67 4.01 ... ... 25
153 0.01 0.01 0.11 -0.11 0.01 69500 3.84 -0.67 4.51 ... ... 65
1080 0.01 0.01 0.08 -0.07 0.01 70000 4.34 -0.67 5.01 ... ... 74
268 0.01 0.01 0.06 -0.05 0.01 70500 4.84 -0.67 5.51 ... ... 1
294 0.01 0.01 0.04 -0.03 0.01 71000 5.34 -0.67 6.01 ... ... 0
60 ... ... 0.03 -0.02 0.01 71500 5.84 -0.67 6.51 ... ... 8
918 0.03 0.03 0.02 -0.01 0.01 72000 6.34 -0.67 7.01 ... ... 0
155 ... ... 0.01 -0.01 0.01 72500 6.84 -0.67 7.51 ... ... 1
290 ... ... 0.01 -0.01 0.01 73000 7.34 -0.67 8.01 ... ... 2
49 ... ... 0.01 0 0.01 73500 7.84 -0.67 8.51 ... ... 1
636 ... ... 0.01 0 0.01 74000 8.34 -0.67 9.01 ... ... 0
84 ... ... 0.01 0 0.01 74500 8.84 -0.67 9.51 ... ... 0
1103 ... ... 0.01 0 0.01 75000 9.34 -0.67 10.01 ... ... 4
317 ... ... 0.01 0 0.01 75500 9.84 -0.67 10.51 ... ... 1
324 ... ... 0.01 0 0.01 76000 10.34 -0.67 11.01 ... ... 12
189 ... ... 0.01 0 0.01 76500 10.84 -0.67 11.51 ... ... 0
103 ... ... 0.01 0 0.01 77000 11.34 -0.67 12.01 ... ... 0
49 ... ... 0.01 0 0.01 77500 11.84 -0.67 12.51 ... ... 0
248 ... ... 0.01 0 0.01 78000 12.34 -0.67 13.01 ... ... 0
35 ... ... 0.01 0 0.01 78500 12.84 -0.67 13.51 ... ... 0
32 ... ... 0.01 0 0.01 79000 13.34 -0.67 14.01 ... ... 0
84 ... ... 0.01 0 0.01 79500 13.84 -0.67 14.51 ... ... 1
573 ... ... 0.01 0 0.01 80000 14.34 -0.67 15.01 ... ... 0
30 ... ... 0.01 0 0.01 80500 14.84 -0.67 15.51 ... ... 0
87 ... ... 0.01 0 0.01 81000 15.34 -0.67 16.01 ... ... 0
46 ... ... 0.01 0 0.01 81500 15.84 -0.67 16.51 ... ... 0
236 ... ... 0.01 0 0.01 82000 16.34 -0.67 17.01 ... ... 1
54 ... ... 0.01 0 0.01 82500 16.84 -0.67 17.51 ... ... 1
20 ... ... 0.01 0 0.01 83000 17.34 -0.67 18.01 ... ... 2
24 ... ... 0.01 0 0.01 83500 17.84 -0.67 18.51 ... ... 2
98 ... ... 0.01 0 0.01 84000 18.34 -0.67 19.01 ... ... 1
16 ... ... 0.01 0 0.01 84500 18.84 -0.67 19.51 ... ... 0
16 ... ... 0.01 0 0.01 85000 19.34 -0.67 20.01 ... ... 0
30 ... ... 0.01 0 0.01 85500 19.84 -0.67 20.51 ... ... 0
41 ... ... 0.01 0 0.01 86000 20.34 -0.67 21.01 ... ... 0
1 ... ... 0.01 0 0.01 86500 20.84 -0.67 21.51 ... ... 0
20 ... ... 0.01 0 0.01 87000 21.34 -0.67 22.01 ... ... 0
15 ... ... 0.01 0 0.01 87500 21.84 -0.67 22.51 ... ... 0
400 ... ... 0.01 0 0.01 88000 22.34 -0.67 23.01 ... ... 0
155 ... ... 0.01 0 0.01 88500 22.84 -0.67 23.51 ... ... 0
0 ... ... 0.01 0 0.01 89000 23.34 -0.67 24.01 ... ... 0
23 ... ... 0.01 0 0.01 89500 23.84 -0.67 24.51 ... ... 0
430 ... ... 0.01 0 0.01 90000 24.34 -0.67 25.01 ... ... 0
23 ... ... 0.01 0 0.01 90500 24.84 -0.67 25.51 ... ... 0
2 ... ... 0.01 0 0.01 91000 25.34 -0.67 26.01 ... ... 2
0 ... ... 0.01 0 0.01 91500 25.84 -0.67 26.51 ... ... 2
0 ... ... 0.01 0 0.01 92000 26.34 -0.67 27.01 ... ... 0
5 ... ... 0.01 0 0.01 92500 26.84 -0.67 27.51 ... ... 0
0 ... ... 0.01 0 0.01 93000 27.34 -0.67 28.01 ... ... 0
0 ... ... 0.01 0 0.01 93500 27.84 -0.67 28.51 ... ... 0
5 ... ... 0.01 0 0.01 94000 28.34 -0.67 29.01 ... ... 0
11 ... ... 0.01 0 0.01 94500 28.84 -0.67 29.51 ... ... 0
85 ... ... 0.01 0 0.01 95000 29.34 -0.67 30.01 ... ... 0
45 ... ... 0.01 0 0.01 95500 29.84 -0.67 30.51 ... ... 0
79 ... ... 0.01 0 0.01 96000 30.34 -0.67 31.01 ... ... 0
0 ... ... 0.01 0 0.01 96500 30.84 -0.67 31.51 ... ... 0
0 ... ... 0.01 0 0.01 97000 31.34 -0.67 32.01 ... ... 0
11 ... ... 0.01 0 0.01 97500 31.84 -0.67 32.51 ... ... 0
0 ... ... 0.01 0 0.01 98000 32.34 -0.67 33.01 ... ... 0
0 ... ... 0.01 0 0.01 98500 32.84 -0.67 33.51 ... ... 0
0 ... ... 0.01 0 0.01 99000 33.34 -0.67 34.01 ... ... 0
0 ... ... 0.01 0 0.01 99500 33.84 -0.67 34.51 ... ... 0
2 ... ... 0.01 0 0.01 100000 34.34 -0.67 35.01 ... ... 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.