Markets - Grains

Underlying Price: 57.82
Expiration Date: 10/22/21

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 30.38 0.24 30.62 27500 0.01 0 0.01 ... ... 0
0 ... ... 29.88 0.24 30.12 28000 0.01 0 0.01 ... ... 0
0 ... ... 29.38 0.24 29.62 28500 0.01 0 0.01 ... ... 0
0 ... ... 28.88 0.24 29.12 29000 0.01 0 0.01 ... ... 0
0 ... ... 28.38 0.24 28.62 29500 0.01 0 0.01 ... ... 0
0 ... ... 27.88 0.24 28.12 30000 0.01 0 0.01 ... ... 0
0 ... ... 27.38 0.24 27.62 30500 0.01 0 0.01 ... ... 0
0 ... ... 26.88 0.24 27.12 31000 0.01 0 0.01 ... ... 0
0 ... ... 26.38 0.24 26.62 31500 0.01 0 0.01 ... ... 0
0 ... ... 25.88 0.24 26.12 32000 0.01 0 0.01 ... ... 0
0 ... ... 25.38 0.24 25.62 32500 0.01 0 0.01 ... ... 0
0 ... ... 24.88 0.24 25.12 33000 0.01 0 0.01 ... ... 0
0 ... ... 24.38 0.24 24.62 33500 0.01 0 0.01 ... ... 0
0 ... ... 23.88 0.24 24.12 34000 0.01 0 0.01 ... ... 0
0 ... ... 23.38 0.24 23.62 34500 0.01 0 0.01 ... ... 0
0 ... ... 22.88 0.24 23.12 35000 0.01 0 0.01 ... ... 0
0 ... ... 22.38 0.24 22.62 35500 0.01 0 0.01 ... ... 0
0 ... ... 21.88 0.24 22.12 36000 0.01 0 0.01 ... ... 0
0 ... ... 21.38 0.24 21.62 36500 0.01 0 0.01 ... ... 0
0 ... ... 20.88 0.24 21.12 37000 0.01 0 0.01 ... ... 0
0 ... ... 20.38 0.24 20.62 37500 0.01 0 0.01 ... ... 0
0 ... ... 19.88 0.24 20.12 38000 0.01 0 0.01 ... ... 0
0 ... ... 19.38 0.24 19.62 38500 0.01 0 0.01 ... ... 0
0 ... ... 18.88 0.24 19.12 39000 0.01 0 0.01 ... ... 0
0 ... ... 18.38 0.24 18.62 39500 0.01 0 0.01 ... ... 0
0 ... ... 17.88 0.24 18.12 40000 0.01 0 0.01 ... ... 0
0 ... ... 17.38 0.24 17.62 40500 0.01 -0.01 0.01 ... ... 0
0 ... ... 16.88 0.24 17.12 41000 0.01 -0.01 0.01 ... ... 0
0 ... ... 16.38 0.24 16.62 41500 0.01 0 0.01 ... ... 0
0 ... ... 15.89 0.24 16.12 42000 0.01 -0.01 0.02 ... ... 0
0 ... ... 15.39 0.24 15.62 42500 0.01 -0.01 0.02 ... ... 0
0 ... ... 14.89 0.23 15.12 43000 0.02 -0.01 0.02 ... ... 35
0 ... ... 14.39 0.24 14.63 43500 0.02 -0.01 0.02 ... ... 32
0 ... ... 13.90 0.23 14.13 44000 0.02 -0.01 0.03 ... ... 30
0 ... ... 13.40 0.23 13.63 44500 0.02 -0.01 0.03 ... ... 40
2 ... ... 12.91 0.23 13.14 45000 0.03 -0.01 0.04 ... ... 9
1 ... ... 12.41 0.23 12.64 45500 0.03 -0.01 0.04 ... ... 0
0 ... ... 11.92 0.23 12.15 46000 0.04 -0.02 0.05 ... ... 0
0 ... ... 11.43 0.23 11.65 46500 0.04 -0.02 0.06 ... ... 0
0 ... ... 10.94 0.23 11.16 47000 0.05 -0.02 0.07 ... ... 0
0 ... ... 10.45 0.22 10.67 47500 0.06 -0.02 0.08 ... ... 1
0 ... ... 9.97 0.22 10.18 48000 0.07 -0.03 0.10 ... ... 36
1 ... ... 9.48 0.21 9.69 48500 0.09 0.01 0.08 0.09 0.09 0
0 ... ... 9 0.21 9.21 49000 0.10 -0.04 0.13 ... ... 0
0 ... ... 8.52 0.21 8.73 49500 0.12 -0.04 0.16 ... ... 10
0 ... ... 8.05 0.20 8.25 50000 0.14 -0.05 0.18 ... ... 456
0 ... ... 7.58 0.20 7.78 50500 0.17 -0.05 0.22 ... ... 32
0 ... ... 7.12 0.19 7.31 51000 0.20 -0.06 0.25 ... ... 123
0 ... ... 6.67 0.18 6.84 51500 0.24 -0.06 0.30 ... ... 16
0 ... ... 6.22 0.17 6.39 52000 0.28 -0.08 0.35 0.27 0.27 510
15 ... ... 5.79 0.16 5.94 52500 0.33 -0.09 0.42 ... ... 10
6 ... ... 5.36 0.14 5.50 53000 0.40 -0.10 0.49 0.39 0.38 671
0 ... ... 4.95 0.13 5.08 53500 0.47 -0.12 0.58 ... ... 51
0 ... ... 4.55 0.11 4.66 54000 0.55 -0.13 0.68 0.53 0.51 114
0 ... ... 4.17 0.10 4.27 54500 0.70 0.05 0.66 0.70 0.70 1
131 ... ... 3.80 0.08 3.88 55000 0.77 -0.16 0.93 ... ... 415
15 ... ... 3.46 0.07 3.52 55500 0.91 -0.18 1.09 0.95 0.85 40
63 ... ... 3.13 0.05 3.18 56000 1.07 -0.19 1.26 1.25 1.25 64
11 3.03 3.03 2.82 0.04 2.85 56500 1.24 -0.21 1.45 ... ... 19
1089 2.31 2.31 2.53 0.02 2.55 57000 1.44 -0.22 1.66 1.45 1.45 173
22 ... ... 2.26 0.01 2.27 57500 1.66 -0.23 1.89 ... ... 17
348 2.02 2.02 2.01 0 2.01 58000 2.02 0.13 1.90 2.02 2.02 26
52 ... ... 1.78 -0.01 1.77 58500 2.16 -0.25 2.41 2.20 2.20 13
220 1.48 1.45 1.57 -0.02 1.55 59000 2.44 -0.26 2.70 ... ... 38
1005 ... ... 1.38 -0.02 1.36 59500 2.75 -0.26 3.01 ... ... 6
439 ... ... 1.21 -0.03 1.18 60000 3.07 -0.27 3.34 2.90 2.90 13
159 0.91 0.91 1.05 -0.03 1.03 60500 3.42 -0.27 3.68 ... ... 39
305 ... ... 0.92 -0.03 0.89 61000 3.78 -0.27 4.05 ... ... 16
25 ... ... 0.80 -0.04 0.76 61500 4.15 -0.28 4.43 4.15 4.15 5
196 ... ... 0.69 -0.04 0.66 62000 4.55 -0.28 4.82 4.55 4.55 11
38 ... ... 0.60 -0.04 0.56 62500 4.95 -0.28 5.23 ... ... 3
282 ... ... 0.52 -0.04 0.48 63000 5.37 -0.28 5.65 ... ... 11
8 ... ... 0.45 -0.04 0.41 63500 5.80 -0.28 6.08 ... ... 4
396 0.40 0.31 0.39 -0.04 0.35 64000 6.24 -0.28 6.52 ... ... 16
55 0.34 0.27 0.34 -0.03 0.31 64500 6.70 -0.27 6.97 ... ... 3
192 0.32 0.24 0.29 -0.03 0.26 65000 7.15 -0.27 7.42 ... ... 13
31 0.28 0.21 0.26 -0.03 0.23 65500 7.62 -0.27 7.89 ... ... 3
40 0.24 0.19 0.23 -0.03 0.20 66000 8.09 -0.27 8.35 ... ... 11
25 0.20 0.17 0.20 -0.03 0.17 66500 8.56 -0.27 8.83 ... ... 3
6 0.17 0.16 0.17 -0.03 0.15 67000 9.04 -0.27 9.30 ... ... 15
12 0.15 0.13 0.15 -0.02 0.13 67500 9.52 -0.27 9.78 ... ... 3
6 0.13 0.12 0.13 -0.02 0.11 68000 10 -0.26 10.26 ... ... 11
7 0.11 0.11 0.12 -0.02 0.10 68500 10.49 -0.26 10.75 ... ... 3
39 0.10 0.10 0.11 -0.02 0.09 69000 10.98 -0.26 11.24 ... ... 10
0 ... ... 0.09 -0.02 0.08 69500 11.47 -0.26 11.72 ... ... 3
0 ... ... 0.09 -0.02 0.07 70000 11.96 -0.26 12.21 ... ... 6
0 ... ... 0.08 -0.02 0.06 70500 12.45 -0.26 12.71 ... ... 3
0 ... ... 0.07 -0.01 0.06 71000 12.95 -0.25 13.20 ... ... 4
0 ... ... 0.06 -0.02 0.05 71500 13.44 -0.26 13.69 ... ... 0
0 ... ... 0.06 -0.01 0.05 72000 13.93 -0.26 14.19 ... ... 2
0 ... ... 0.05 -0.01 0.04 72500 14.43 -0.25 14.68 ... ... 0
0 ... ... 0.05 -0.01 0.04 73000 14.93 -0.25 15.18 ... ... 0
0 ... ... 0.04 -0.01 0.03 73500 15.42 -0.25 15.67 ... ... 0
1 ... ... 0.04 -0.01 0.03 74000 15.92 -0.25 16.17 ... ... 0
0 ... ... 0.04 -0.01 0.03 74500 16.42 -0.25 16.67 ... ... 0
0 ... ... 0.03 -0.01 0.03 75000 16.92 -0.25 17.16 ... ... 0
0 ... ... 0.03 -0.01 0.03 75500 17.42 -0.25 17.66 ... ... 0
0 ... ... 0.03 -0.01 0.02 76000 17.91 -0.25 18.16 ... ... 0
0 ... ... 0.03 -0.01 0.02 76500 18.41 -0.25 18.66 ... ... 0
0 ... ... 0.03 -0.01 0.02 77000 18.91 -0.25 19.16 ... ... 0
0 ... ... 0.03 -0.01 0.02 77500 19.41 -0.25 19.65 ... ... 0
0 ... ... 0.02 -0.01 0.02 78000 19.91 -0.25 20.15 ... ... 0
0 ... ... 0.02 -0.01 0.02 78500 20.41 -0.25 20.65 ... ... 0
0 ... ... 0.02 -0.01 0.02 79000 20.91 -0.25 21.15 ... ... 0
0 ... ... 0.02 -0.01 0.02 79500 21.41 -0.24 21.65 ... ... 0
0 ... ... 0.02 0 0.02 80000 21.90 -0.25 22.15 ... ... 0
0 ... ... 0.02 -0.01 0.01 80500 22.40 -0.25 22.65 ... ... 0
15 ... ... 0.02 -0.01 0.01 81000 22.90 -0.25 23.15 ... ... 0
0 ... ... 0.02 -0.01 0.01 81500 23.40 -0.25 23.65 ... ... 0
0 ... ... 0.02 -0.01 0.01 82000 23.90 -0.25 24.15 ... ... 0
0 ... ... 0.02 -0.01 0.01 82500 24.40 -0.24 24.64 ... ... 0
0 ... ... 0.01 0 0.01 83000 24.90 -0.24 25.14 ... ... 0
0 ... ... 0.01 0 0.01 83500 25.40 -0.24 25.64 ... ... 0
30 ... ... 0.01 0 0.01 84000 25.90 -0.24 26.14 ... ... 0
0 ... ... 0.01 0 0.01 84500 26.40 -0.24 26.64 ... ... 0
0 ... ... 0.01 0 0.01 85000 26.90 -0.24 27.14 ... ... 0
0 ... ... 0.01 0 0.01 85500 27.40 -0.25 27.64 ... ... 0
0 ... ... 0.01 0 0.01 86000 27.90 -0.25 28.14 ... ... 0
0 ... ... 0.01 0 0.01 86500 28.40 -0.25 28.64 ... ... 0
0 ... ... 0.01 -0.01 0.01 87000 28.90 -0.25 29.14 ... ... 0
0 ... ... 0.01 -0.01 0.01 87500 29.40 -0.25 29.64 ... ... 0
0 ... ... 0.01 -0.01 0.01 88000 29.90 -0.24 30.14 ... ... 0
0 ... ... 0.01 -0.01 0.01 88500 30.40 -0.24 30.64 ... ... 0
0 ... ... 0.01 -0.01 0.01 89000 30.90 -0.24 31.14 ... ... 0
0 ... ... 0.01 -0.01 0.01 89500 31.40 -0.24 31.64 ... ... 0
0 ... ... 0.01 0 0.01 90000 31.90 -0.24 32.14 ... ... 0
0 ... ... 0.01 0 0.01 90500 32.40 -0.24 32.64 ... ... 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.