Markets - Grains

Underlying Price: 68.62
Expiration Date: 06/25/21

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 54.09 1.39 55.48 13500 0.01 0 0.01 ... ... 0
0 ... ... 53.59 1.39 54.98 14000 0.01 0 0.01 ... ... 0
0 ... ... 53.09 1.39 54.48 14500 0.01 0 0.01 ... ... 0
0 ... ... 52.59 1.39 53.98 15000 0.01 0 0.01 ... ... 0
0 ... ... 52.09 1.39 53.48 15500 0.01 0 0.01 ... ... 0
0 ... ... 51.59 1.39 52.98 16000 0.01 0 0.01 ... ... 0
0 ... ... 51.09 1.39 52.48 16500 0.01 0 0.01 ... ... 0
0 ... ... 50.59 1.39 51.98 17000 0.01 0 0.01 ... ... 0
0 ... ... 50.09 1.39 51.48 17500 0.01 0 0.01 ... ... 0
0 ... ... 49.59 1.39 50.98 18000 0.01 0 0.01 ... ... 0
0 ... ... 49.09 1.39 50.48 18500 0.01 0 0.01 ... ... 0
0 ... ... 48.59 1.39 49.98 19000 0.01 0 0.01 ... ... 0
0 ... ... 48.09 1.39 49.48 19500 0.01 0 0.01 ... ... 0
0 ... ... 47.59 1.39 48.98 20000 0.01 0 0.01 ... ... 0
0 ... ... 47.09 1.39 48.48 20500 0.01 0 0.01 ... ... 0
0 ... ... 46.59 1.39 47.98 21000 0.01 0 0.01 ... ... 0
0 ... ... 46.09 1.39 47.48 21500 0.01 0 0.01 ... ... 0
0 ... ... 45.59 1.39 46.98 22000 0.01 0 0.01 ... ... 0
0 ... ... 45.09 1.39 46.48 22500 0.01 0 0.01 ... ... 0
0 ... ... 44.59 1.39 45.98 23000 0.01 0 0.01 ... ... 0
0 ... ... 44.09 1.39 45.48 23500 0.01 0 0.01 ... ... 0
0 ... ... 43.59 1.39 44.98 24000 0.01 0 0.01 ... ... 0
0 ... ... 43.09 1.39 44.48 24500 0.01 0 0.01 ... ... 0
0 ... ... 42.59 1.39 43.98 25000 0.01 0 0.01 ... ... 0
0 ... ... 42.09 1.39 43.48 25500 0.01 0 0.01 ... ... 0
0 ... ... 41.59 1.39 42.98 26000 0.01 0 0.01 ... ... 0
0 ... ... 41.09 1.39 42.48 26500 0.01 0 0.01 ... ... 60
0 ... ... 40.59 1.39 41.98 27000 0.01 0 0.01 ... ... 100
0 ... ... 40.09 1.39 41.48 27500 0.01 0 0.01 ... ... 0
0 ... ... 39.59 1.39 40.98 28000 0.01 0 0.01 ... ... 100
0 ... ... 39.09 1.39 40.48 28500 0.01 0 0.01 ... ... 0
0 ... ... 38.59 1.39 39.98 29000 0.01 0 0.01 ... ... 300
0 ... ... 38.09 1.39 39.48 29500 0.01 0 0.01 ... ... 0
0 ... ... 37.59 1.39 38.98 30000 0.01 0 0.01 ... ... 115
0 ... ... 37.09 1.39 38.48 30500 0.01 0 0.01 ... ... 34
0 ... ... 36.59 1.39 37.98 31000 0.01 0 0.01 ... ... 439
0 ... ... 36.09 1.39 37.48 31500 0.01 0 0.01 ... ... 681
0 ... ... 35.59 1.39 36.98 32000 0.01 0 0.01 ... ... 161
4 ... ... 35.09 1.39 36.48 32500 0.01 0 0.01 ... ... 17
173 ... ... 34.59 1.39 35.98 33000 0.01 0 0.01 ... ... 623
17 ... ... 34.09 1.39 35.48 33500 0.01 0 0.01 ... ... 20
1155 ... ... 33.59 1.39 34.98 34000 0.01 0 0.01 ... ... 97
1 ... ... 33.09 1.39 34.48 34500 0.01 0 0.01 ... ... 120
226 ... ... 32.59 1.39 33.98 35000 0.01 0 0.01 ... ... 329
0 ... ... 32.09 1.39 33.48 35500 0.01 0 0.01 ... ... 121
752 ... ... 31.59 1.39 32.98 36000 0.01 0 0.01 ... ... 468
0 ... ... 31.09 1.39 32.48 36500 0.01 0 0.01 ... ... 172
142 ... ... 30.59 1.39 31.98 37000 0.01 0 0.01 ... ... 338
80 ... ... 30.09 1.39 31.48 37500 0.01 0 0.01 ... ... 84
476 ... ... 29.59 1.39 30.98 38000 0.01 0 0.01 0.01 0.01 458
285 ... ... 29.09 1.39 30.48 38500 0.01 0.01 0.01 ... ... 238
332 ... ... 28.59 1.40 29.98 39000 0.01 0.01 0.01 ... ... 337
221 ... ... 28.09 1.39 29.48 39500 0.01 0 0.01 ... ... 523
282 ... ... 27.59 1.39 28.98 40000 0.01 0 0.01 0.01 0.01 440
181 ... ... 27.09 1.39 28.48 40500 0.01 0 0.01 ... ... 272
31 ... ... 26.59 1.39 27.98 41000 0.01 0 0.01 ... ... 553
23 ... ... 26.10 1.39 27.48 41500 0.01 -0.01 0.02 ... ... 183
112 ... ... 25.60 1.39 26.98 42000 0.02 0 0.02 ... ... 337
657 ... ... 25.10 1.39 26.49 42500 0.02 0 0.02 ... ... 312
597 ... ... 24.60 1.39 25.99 43000 0.02 -0.01 0.02 ... ... 863
100 ... ... 24.10 1.39 25.49 43500 0.02 -0.01 0.02 ... ... 230
317 ... ... 23.61 1.38 24.99 44000 0.02 -0.01 0.03 ... ... 978
331 ... ... 23.11 1.38 24.49 44500 0.02 -0.01 0.03 ... ... 415
867 ... ... 22.61 1.38 23.99 45000 0.02 -0.01 0.03 ... ... 1702
381 ... ... 22.12 1.38 23.49 45500 0.02 -0.02 0.04 ... ... 300
1084 ... ... 21.62 1.37 22.99 46000 0.03 -0.02 0.04 ... ... 1485
33 ... ... 21.12 1.38 22.50 46500 0.03 -0.02 0.04 ... ... 822
647 ... ... 20.63 1.37 22 47000 0.03 -0.02 0.05 ... ... 2384
493 ... ... 20.13 1.37 21.50 47500 0.03 -0.02 0.05 ... ... 660
916 ... ... 19.64 1.37 21.01 48000 0.04 -0.02 0.06 ... ... 1217
280 ... ... 19.14 1.37 20.51 48500 0.04 -0.02 0.06 ... ... 1145
442 ... ... 18.65 1.37 20.02 49000 0.05 -0.02 0.07 0.05 0.05 2213
254 ... ... 18.15 1.37 19.52 49500 0.05 -0.02 0.07 ... ... 434
1126 ... ... 17.66 1.37 19.03 50000 0.06 -0.03 0.08 ... ... 1413
755 ... ... 17.17 1.37 18.53 50500 0.06 -0.03 0.09 ... ... 619
856 ... ... 16.68 1.36 18.04 51000 0.07 -0.03 0.10 ... ... 1049
772 ... ... 16.19 1.36 17.55 51500 0.08 -0.03 0.11 0.09 0.09 927
580 16.39 16.39 17.05 -0.66 16.39 52000 0.08 -0.04 0.12 0.09 0.09 2575
381 ... ... 15.21 1.36 16.56 52500 0.09 -0.04 0.13 0.11 0.10 520
1341 16.92 16.92 14.72 1.35 16.07 53000 0.10 0 0.10 0.10 0.10 778
936 ... ... 14.23 1.35 15.58 53500 0.11 0.01 0.11 0.11 0.11 582
1202 ... ... 13.74 1.35 15.09 54000 0.12 -0.05 0.16 ... ... 3113
617 ... ... 13.26 1.34 14.60 54500 0.13 -0.05 0.18 0.14 0.14 341
2294 14.66 14.08 12.77 1.34 14.11 55000 0.16 0.03 0.14 0.16 0.16 4051
289 ... ... 12.29 1.33 13.62 55500 0.15 -0.06 0.21 ... ... 493
1932 13.13 13.13 11.81 1.32 13.13 56000 0.16 -0.07 0.23 ... ... 2238
187 ... ... 11.34 1.32 12.65 56500 0.18 -0.08 0.26 ... ... 643
1397 12.14 12.09 10.86 1.31 12.17 57000 0.20 -0.09 0.28 0.20 0.20 486
383 ... ... 10.39 1.30 11.69 57500 0.22 -0.09 0.31 ... ... 428
1456 ... ... 9.92 1.29 11.21 58000 0.24 -0.10 0.34 ... ... 1075
615 ... ... 9.46 1.28 10.74 58500 0.27 -0.12 0.38 0.32 0.29 1101
934 ... ... 9.01 1.27 10.27 59000 0.30 -0.13 0.43 0.39 0.29 696
285 ... ... 8.56 1.25 9.81 59500 0.34 -0.15 0.48 ... ... 785
2806 9.03 9.03 9.35 -0.32 9.03 60000 0.38 0 0.38 0.45 0.30 975
340 ... ... 7.69 1.21 8.90 60500 0.50 0.07 0.43 0.50 0.50 208
394 8.21 8.20 8.45 -0.25 8.20 61000 0.51 0.04 0.48 0.51 0.51 306
192 ... ... 6.86 1.15 8.01 61500 0.53 -0.01 0.54 0.53 0.39 466
2045 7.15 7.01 7.57 -0.42 7.15 62000 0.64 0.04 0.60 0.75 0.64 417
468 ... ... 6.07 1.08 7.15 62500 0.76 0.09 0.68 0.76 0.51 120
2053 6.33 6.33 6.73 -0.40 6.33 63000 0.86 0.10 0.76 0.86 0.56 338
167 ... ... 5.34 1 6.34 63500 0.96 0.10 0.87 0.96 0.96 433
1841 6.12 5.87 5.95 -0.08 5.87 64000 1.07 0.09 0.98 1.10 0.74 725
276 ... ... 4.66 0.92 5.58 64500 1.26 0.15 1.11 1.30 1.02 60
1970 5.30 5.25 5.22 0.03 5.25 65000 1.38 0.13 1.25 1.58 0.92 294
258 5.45 5.06 4.88 0.18 5.06 65500 1.66 0.25 1.41 1.66 1.42 161
676 4.70 4.70 4.55 0.16 4.70 66000 1.66 0.08 1.58 1.83 1.53 105
264 4.32 4.18 4.23 0.09 4.32 66500 1.76 -0.65 2.41 ... ... 171
759 3.63 3.63 3.23 0.71 3.94 67000 1.97 -0.69 2.65 ... ... 254
1222 3.94 3.94 3.65 0.29 3.94 67500 2.14 -0.04 2.18 2.14 2.14 697
816 3.66 3.14 3.39 -0.25 3.14 68000 2.86 0.45 2.42 2.86 2.33 165
610 3.50 2.81 2.55 0.58 3.13 68500 2.66 -0.81 3.47 2.25 2.25 106
940 3.65 2.50 2.89 -0.39 2.50 69000 3.03 0.11 2.92 3.10 2.65 140
419 2.78 2.21 2.67 -0.46 2.21 69500 2.45 -0.75 3.20 2.90 2.45 151
2868 3 2.01 2.46 -0.45 2.01 70000 3.60 0.12 3.49 3.60 3.60 150
1102 1.93 1.87 2.26 -0.39 1.87 70500 3.79 -0.96 4.75 ... ... 32
375 ... ... 1.68 0.40 2.07 71000 4.10 -1 5.10 ... ... 9
39 2.01 2 1.90 0.10 2 71500 4.43 -1.03 5.46 ... ... 4
294 1.54 1.54 1.74 -0.20 1.54 72000 4.77 -1.06 5.83 ... ... 2
606 1.61 1.39 1.59 -0.20 1.39 72500 5.54 0.42 5.12 5.54 5.54 1
117 1.63 1.59 1.19 0.27 1.46 73000 5.18 -0.31 5.49 5.18 5.14 0
86 1.53 1.53 1.09 0.25 1.33 73500 5.54 -0.32 5.86 5.54 5.54 0
101 1.59 1.59 1.22 0.37 1.59 74000 6.25 -1.18 7.42 ... ... 0
26 ... ... 0.92 0.20 1.11 74500 6.64 -1.20 7.84 ... ... 0
613 1.06 0.93 0.84 0.17 1.01 75000 7.04 -1.22 8.26 ... ... 0
40 ... ... 0.78 0.15 0.92 75500 7.45 -1.25 8.70 ... ... 0
75 0.87 0.87 0.84 0.03 0.87 76000 7.87 -1.26 9.13 ... ... 0
38 ... ... 0.65 0.12 0.77 76500 8.30 -1.28 9.57 ... ... 1
60 ... ... 0.60 0.10 0.70 77000 8.73 -1.29 10.02 ... ... 0
57 0.57 0.57 0.55 0.09 0.64 77500 9.17 -1.31 10.47 ... ... 0
80 0.52 0.52 0.58 -0.06 0.52 78000 9.61 -1.32 10.93 ... ... 0
77 ... ... 0.46 0.07 0.53 78500 10.06 -1.32 11.38 ... ... 0
303 ... ... 0.43 0.06 0.49 79000 10.52 -1.33 11.85 ... ... 0
62 0.29 0.29 0.44 -0.16 0.29 79500 10.97 -1.34 12.31 ... ... 0
120 0.26 0.26 0.41 -0.15 0.26 80000 11.44 -1.35 12.78 ... ... 0
131 ... ... 0.33 0.04 0.37 80500 11.90 -1.35 13.25 ... ... 0
63 ... ... 0.31 0.03 0.34 81000 12.37 -1.36 13.73 ... ... 0
6 ... ... 0.29 0.03 0.31 81500 12.84 -1.36 14.20 ... ... 0
74 ... ... 0.26 0.02 0.28 82000 13.31 -1.37 14.68 ... ... 0
37 0.16 0.16 0.26 -0.11 0.16 82500 13.79 -1.38 15.17 14.12 14.12 10
19 ... ... 0.23 0.02 0.24 83000 14.27 -1.38 15.65 ... ... 0
3 ... ... 0.21 0.01 0.22 83500 14.75 -1.38 16.13 ... ... 0
21 0.17 0.16 0.20 -0.04 0.16 84000 15.23 -1.39 16.62 ... ... 0
43 0.17 0.17 0.19 -0.02 0.17 84500 15.72 -1.39 17.11 ... ... 0
24 ... ... 0.18 0 0.18 85000 16.21 -1.39 17.60 ... ... 0
11 ... ... 0.17 -0.01 0.16 85500 16.69 -1.40 18.09 ... ... 0
11 ... ... 0.16 -0.01 0.15 86000 17.18 -1.40 18.58 ... ... 0
0 ... ... 0.15 -0.01 0.14 86500 17.67 -1.40 19.07 ... ... 0
1 0.14 0.14 0.14 -0.01 0.13 87000 18.16 -1.40 19.56 ... ... 1
0 ... ... 0.13 -0.01 0.12 87500 18.65 -1.40 20.05 ... ... 0
1 ... ... 0.13 -0.01 0.12 88000 19.15 -1.40 20.55 ... ... 0
1 ... ... 0.12 -0.02 0.11 88500 19.64 -1.41 21.04 ... ... 0
0 ... ... 0.11 -0.01 0.10 89000 20.13 -1.40 21.53 ... ... 0
0 ... ... 0.11 -0.01 0.10 89500 20.63 -1.40 22.03 ... ... 0
0 ... ... 0.10 -0.01 0.09 90000 21.12 -1.40 22.52 ... ... 0
0 ... ... 0.10 -0.02 0.09 90500 21.62 -1.40 23.02 ... ... 0
0 ... ... 0.10 -0.02 0.08 91000 22.11 -1.41 23.52 ... ... 0
0 ... ... 0.09 -0.02 0.08 91500 22.61 -1.41 24.01 ... ... 0
29 0.08 0.08 0.09 -0.02 0.07 92000 23.10 -1.41 24.51 ... ... 0
0 ... ... 0.08 -0.02 0.07 92500 23.60 -1.41 25 ... ... 0
23 ... ... 0.08 -0.02 0.06 93000 24.09 -1.41 25.50 ... ... 0
0 ... ... 0.08 -0.02 0.06 93500 24.59 -1.41 26 ... ... 0
27 0.06 0.06 0.07 -0.02 0.06 94000 25.09 -1.41 26.49 ... ... 0
0 ... ... 0.07 -0.02 0.06 94500 25.59 -1.41 26.99 ... ... 0
0 ... ... 0.07 -0.02 0.05 95000 26.08 -1.41 27.49 ... ... 0
0 ... ... 0.07 -0.02 0.05 95500 26.58 -1.41 27.99 ... ... 0
0 ... ... 0.06 -0.02 0.05 96000 27.08 -1.41 28.48 ... ... 0
0 ... ... 0.06 -0.02 0.05 96500 27.58 -1.41 28.98 ... ... 0
0 ... ... 0.06 -0.02 0.04 97000 28.07 -1.41 29.48 ... ... 0
0 ... ... 0.06 -0.02 0.04 97500 28.57 -1.41 29.98 ... ... 0
0 ... ... 0.06 -0.02 0.04 98000 29.07 -1.41 30.48 ... ... 0
0 ... ... 0.06 -0.02 0.04 98500 29.57 -1.41 30.98 ... ... 0
0 ... ... 0.05 -0.02 0.04 99000 30.07 -1.41 31.47 ... ... 0
0 ... ... 0.05 -0.02 0.04 99500 30.57 -1.41 31.97 ... ... 0
0 ... ... ... ... 0.03 100000 31.06 ... ... ... ... 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.