Markets - Grains

Underlying Price: 61.29
Expiration Date: 11/26/21

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 46.45 0.85 47.30 14000 0.01 0 0.01 ... ... 0
0 ... ... 45.95 0.85 46.80 14500 0.01 0 0.01 ... ... 0
0 ... ... 45.45 0.85 46.30 15000 0.01 0 0.01 ... ... 0
0 ... ... 44.95 0.85 45.80 15500 0.01 0 0.01 ... ... 0
0 ... ... 44.45 0.85 45.30 16000 0.01 0 0.01 ... ... 0
0 ... ... 43.95 0.85 44.80 16500 0.01 0 0.01 ... ... 0
0 ... ... 43.45 0.85 44.30 17000 0.01 0 0.01 ... ... 0
0 ... ... 42.95 0.85 43.80 17500 0.01 0 0.01 ... ... 0
0 ... ... 42.45 0.85 43.30 18000 0.01 0 0.01 ... ... 0
0 ... ... 41.95 0.85 42.80 18500 0.01 0 0.01 ... ... 0
0 ... ... 41.45 0.85 42.30 19000 0.01 0 0.01 ... ... 0
0 ... ... 40.95 0.85 41.80 19500 0.01 0 0.01 ... ... 0
0 ... ... 40.45 0.85 41.30 20000 0.01 0 0.01 ... ... 0
0 ... ... 39.95 0.85 40.80 20500 0.01 0 0.01 ... ... 0
0 ... ... 39.45 0.85 40.30 21000 0.01 0 0.01 ... ... 0
0 ... ... 38.95 0.85 39.80 21500 0.01 0 0.01 ... ... 0
0 ... ... 38.45 0.85 39.30 22000 0.01 0 0.01 ... ... 0
0 ... ... 37.95 0.85 38.80 22500 0.01 0 0.01 ... ... 0
0 ... ... 37.45 0.85 38.30 23000 0.01 0 0.01 ... ... 0
0 ... ... 36.95 0.85 37.80 23500 0.01 0 0.01 ... ... 0
0 ... ... 36.45 0.85 37.30 24000 0.01 0 0.01 ... ... 0
0 ... ... 35.95 0.85 36.80 24500 0.01 0 0.01 ... ... 0
0 ... ... 35.45 0.85 36.30 25000 0.01 0 0.01 ... ... 0
0 ... ... 34.95 0.85 35.80 25500 0.01 0 0.01 ... ... 50
0 ... ... 34.45 0.85 35.30 26000 0.01 0 0.01 ... ... 82
0 ... ... 33.95 0.85 34.80 26500 0.01 0 0.01 ... ... 32
0 ... ... 33.45 0.85 34.30 27000 0.01 0 0.01 ... ... 206
0 ... ... 32.95 0.85 33.80 27500 0.01 0 0.01 ... ... 74
0 ... ... 32.45 0.85 33.30 28000 0.01 0 0.01 ... ... 44
0 ... ... 31.95 0.85 32.80 28500 0.01 0 0.01 ... ... 67
0 ... ... 31.45 0.85 32.30 29000 0.01 0 0.01 ... ... 41
0 ... ... 30.95 0.85 31.80 29500 0.01 0 0.01 ... ... 139
0 ... ... 30.45 0.85 31.30 30000 0.01 0 0.01 ... ... 117
0 ... ... 29.95 0.85 30.80 30500 0.01 0 0.01 ... ... 516
0 ... ... 29.45 0.85 30.30 31000 0.01 0 0.01 ... ... 557
0 ... ... 28.95 0.85 29.80 31500 0.01 0 0.01 ... ... 0
2 ... ... 28.45 0.85 29.30 32000 0.01 0 0.01 ... ... 446
50 ... ... 27.95 0.85 28.80 32500 0.01 0 0.01 ... ... 50
56 ... ... 27.45 0.85 28.30 33000 0.01 0 0.01 ... ... 134
5 ... ... 26.95 0.85 27.80 33500 0.01 0 0.01 ... ... 5
10 ... ... 26.45 0.85 27.30 34000 0.01 0 0.01 ... ... 34
31 26.58 26.58 25.95 0.85 26.80 34500 0.01 0 0.01 ... ... 66
120 ... ... 25.45 0.85 26.30 35000 0.01 0 0.01 ... ... 292
518 ... ... 24.95 0.85 25.80 35500 0.01 0 0.01 ... ... 238
604 ... ... 24.45 0.85 25.30 36000 0.01 0 0.01 ... ... 284
0 ... ... 23.95 0.85 24.80 36500 0.01 0 0.01 ... ... 273
1135 24.38 24.38 23.45 0.85 24.30 37000 0.01 0 0.01 ... ... 1123
4 ... ... 22.95 0.85 23.80 37500 0.01 0 0.01 ... ... 83
40 ... ... 22.45 0.85 23.30 38000 0.01 0 0.01 ... ... 492
101 ... ... 21.95 0.85 22.80 38500 0.01 0 0.01 ... ... 143
207 22.09 22.09 21.45 0.85 22.30 39000 0.01 0 0.01 ... ... 502
225 ... ... 20.95 0.85 21.80 39500 0.01 0 0.01 ... ... 8
502 ... ... 20.45 0.85 21.30 40000 0.01 0 0.01 ... ... 886
0 ... ... 19.95 0.85 20.80 40500 0.01 0 0.01 ... ... 454
68 ... ... 19.45 0.85 20.30 41000 0.01 0 0.01 ... ... 271
7 ... ... 18.95 0.85 19.80 41500 0.01 -0.01 0.01 ... ... 305
1564 ... ... 18.45 0.85 19.30 42000 0.01 -0.01 0.01 ... ... 1217
7 ... ... 17.95 0.85 18.80 42500 0.01 0 0.01 ... ... 419
143 ... ... 17.45 0.85 18.30 43000 0.01 0 0.01 ... ... 545
5 ... ... 16.96 0.85 17.80 43500 0.01 -0.01 0.02 ... ... 222
113 ... ... 16.46 0.85 17.30 44000 0.02 0 0.02 ... ... 628
1 ... ... 15.96 0.85 16.81 44500 0.02 0 0.02 ... ... 164
1716 ... ... 15.46 0.85 16.31 45000 0.02 -0.01 0.02 ... ... 893
18 ... ... 14.96 0.85 15.81 45500 0.02 0 0.02 ... ... 654
1310 15.14 15.14 14.47 0.85 15.32 46000 0.03 0 0.03 ... ... 992
200 ... ... 13.97 0.85 14.82 46500 0.03 -0.01 0.03 ... ... 525
737 ... ... 13.48 0.85 14.32 47000 0.03 -0.01 0.04 ... ... 1171
257 ... ... 12.98 0.85 13.83 47500 0.04 -0.01 0.04 ... ... 374
912 13.08 13.08 12.49 0.85 13.34 48000 0.05 0 0.05 ... ... 1080
3 12.59 12.59 12 0.85 12.84 48500 0.05 -0.01 0.06 ... ... 425
620 12.41 12.41 11.50 0.85 12.35 49000 0.06 -0.01 0.07 ... ... 392
4 11.92 11.92 11.02 0.85 11.86 49500 0.07 -0.01 0.08 ... ... 205
1898 ... ... 10.53 0.85 11.37 50000 0.08 -0.01 0.09 0.09 0.08 2839
273 ... ... 10.05 0.84 10.89 50500 0.10 -0.01 0.11 ... ... 417
1778 10.06 10.06 9.57 0.84 10.40 51000 0.11 -0.02 0.13 0.12 0.11 2017
106 9.62 9.62 9.09 0.83 9.92 51500 0.13 -0.02 0.15 ... ... 269
1407 ... ... 8.62 0.83 9.45 52000 0.16 -0.02 0.18 0.15 0.14 1262
64 8.96 8.68 8.15 0.83 8.98 52500 0.19 -0.03 0.21 ... ... 573
311 8.26 8.26 7.69 0.82 8.51 53000 0.22 -0.04 0.26 0.20 0.20 1111
262 ... ... 7.24 0.81 8.05 53500 0.26 -0.04 0.30 ... ... 243
267 ... ... 6.80 0.80 7.60 54000 0.31 -0.06 0.36 ... ... 638
1 ... ... 6.37 0.79 7.15 54500 0.36 -0.07 0.43 0.37 0.37 276
837 6.47 6.47 5.94 0.78 6.72 55000 0.43 -0.08 0.50 0.41 0.41 3150
398 ... ... 5.53 0.76 6.29 55500 0.50 -0.09 0.59 ... ... 527
661 5.72 5.72 5.14 0.75 5.88 56000 0.59 -0.11 0.70 0.58 0.52 3208
296 ... ... 4.75 0.73 5.48 56500 0.69 -0.12 0.81 0.66 0.66 509
1519 ... ... 4.39 0.71 5.09 57000 0.80 -0.15 0.95 0.85 0.83 2508
165 ... ... 4.04 0.68 4.72 57500 0.93 -0.17 1.10 1.08 0.99 584
1035 4.21 4.21 3.71 0.66 4.37 58000 1.08 -0.19 1.27 1.22 1.13 2174
138 3.81 3.81 3.40 0.63 4.03 58500 1.24 -0.22 1.46 ... ... 121
2279 3.70 3.64 3.10 0.61 3.71 59000 1.42 -0.24 1.66 1.44 1.41 848
330 ... ... 2.83 0.59 3.41 59500 1.62 -0.27 1.89 1.57 1.57 1139
2721 3.06 3.06 2.57 0.56 3.13 60000 1.84 -0.30 2.13 1.84 1.71 2586
151 2.67 2.67 2.33 0.53 2.86 60500 2.07 -0.33 2.39 2.14 2.09 1012
949 2.05 2.05 2.11 0.49 2.60 61000 2.31 -0.36 2.67 2.40 2.40 691
2202 2.28 2.28 1.90 0.46 2.36 61500 2.57 -0.39 2.96 2.58 2.58 1133
1570 ... ... 1.72 0.43 2.14 62000 2.85 -0.43 3.28 2.87 2.87 680
957 1.75 1.75 1.55 0.40 1.95 62500 3.16 -0.45 3.61 ... ... 205
1411 1.65 1.61 1.40 0.37 1.76 63000 3.47 -0.48 3.95 ... ... 434
448 1.53 1.48 1.26 0.34 1.60 63500 3.81 -0.51 4.32 ... ... 105
2340 1.33 1.28 1.13 0.32 1.45 64000 4.16 -0.53 4.69 4.31 4.22 867
520 ... ... 1.01 0.30 1.31 64500 4.52 -0.56 5.07 4.68 4.68 17
3371 ... ... 0.91 0.28 1.18 65000 4.89 -0.58 5.47 ... ... 8
577 ... ... 0.82 0.25 1.07 65500 5.28 -0.60 5.87 ... ... 498
774 0.96 0.73 0.73 0.23 0.96 66000 5.67 -0.62 6.29 5.74 5.74 258
946 ... ... 0.66 0.21 0.87 66500 6.08 -0.64 6.72 6.27 6.27 22
584 0.73 0.73 0.59 0.20 0.78 67000 6.49 -0.66 7.15 ... ... 11
175 0.66 0.66 0.53 0.18 0.71 67500 6.92 -0.67 7.59 ... ... 1
3740 0.57 0.52 0.48 0.16 0.64 68000 7.35 -0.69 8.04 ... ... 0
222 ... ... 0.43 0.15 0.58 68500 7.79 -0.70 8.49 7.82 7.82 11
328 ... ... 0.39 0.14 0.52 69000 8.23 -0.72 8.95 ... ... 1
40 ... ... 0.35 0.13 0.47 69500 8.68 -0.73 9.41 8.77 8.77 0
3295 0.43 0.33 0.31 0.12 0.43 70000 9.14 -0.74 9.87 9.37 9.32 2
155 ... ... 0.28 0.11 0.39 70500 9.60 -0.75 10.34 9.79 9.79 3
408 ... ... 0.26 0.09 0.35 71000 10.06 -0.76 10.82 10.25 10.25 21
20 0.30 0.30 0.23 0.09 0.32 71500 10.53 -0.77 11.29 ... ... 2
1216 ... ... 0.21 0.08 0.29 72000 11 -0.77 11.77 11.14 11.14 1
152 0.24 0.24 0.19 0.07 0.26 72500 11.47 -0.78 12.25 ... ... 2
402 0.22 0.21 0.17 0.07 0.24 73000 11.94 -0.79 12.73 12.09 12.09 2
221 0.19 0.19 0.16 0.06 0.21 73500 12.42 -0.80 13.22 12.57 12.57 2
185 ... ... 0.14 0.05 0.19 74000 12.90 -0.80 13.70 ... ... 0
11 ... ... 0.13 0.05 0.18 74500 13.39 -0.80 14.19 ... ... 2
393 ... ... 0.12 0.05 0.16 75000 13.87 -0.81 14.68 ... ... 1
131 0.12 0.12 0.11 0.04 0.15 75500 14.36 -0.81 15.17 14.61 14.61 0
591 ... ... 0.10 0.04 0.13 76000 14.84 -0.82 15.66 ... ... 0
94 ... ... 0.09 0.03 0.12 76500 15.33 -0.82 16.15 ... ... 0
1650 ... ... 0.08 0.03 0.11 77000 15.82 -0.82 16.64 ... ... 1
89 ... ... 0.08 0.03 0.10 77500 16.31 -0.83 17.14 ... ... 8
135 ... ... 0.07 0.03 0.10 78000 16.80 -0.83 17.63 ... ... 0
26 ... ... 0.07 0.02 0.09 78500 17.30 -0.83 18.12 ... ... 0
89 ... ... 0.06 0.02 0.08 79000 17.79 -0.83 18.62 ... ... 0
52 ... ... 0.06 0.02 0.07 79500 18.28 -0.84 19.12 ... ... 0
587 ... ... 0.05 0.02 0.07 80000 18.78 -0.84 19.61 ... ... 1
0 ... ... 0.05 0.02 0.06 80500 19.27 -0.84 20.11 ... ... 0
0 ... ... 0.04 0.02 0.06 81000 19.77 -0.84 20.60 ... ... 0
33 ... ... 0.04 0.01 0.05 81500 20.26 -0.84 21.10 ... ... 1
353 ... ... 0.04 0.02 0.05 82000 20.76 -0.84 21.60 ... ... 0
0 ... ... 0.04 0.01 0.05 82500 21.26 -0.84 22.10 ... ... 1
37 ... ... 0.03 0.01 0.04 83000 21.75 -0.84 22.59 ... ... 0
12 ... ... 0.03 0.01 0.04 83500 22.25 -0.85 23.09 ... ... 0
143 ... ... 0.03 0.01 0.04 84000 22.75 -0.84 23.59 ... ... 1
6 ... ... 0.03 0.01 0.04 84500 23.24 -0.85 24.09 ... ... 0
100 ... ... 0.03 0.01 0.03 85000 23.74 -0.84 24.58 ... ... 0
0 ... ... 0.02 0.01 0.03 85500 24.24 -0.84 25.08 ... ... 0
0 ... ... 0.02 0.01 0.03 86000 24.74 -0.85 25.58 ... ... 1
29 ... ... 0.02 0.01 0.03 86500 25.24 -0.85 26.08 ... ... 0
12 ... ... 0.02 0.01 0.03 87000 25.73 -0.85 26.58 ... ... 0
96 ... ... 0.02 0.01 0.02 87500 26.23 -0.85 27.08 ... ... 0
16 ... ... 0.02 0.01 0.02 88000 26.73 -0.85 27.58 ... ... 0
25 ... ... 0.02 0.01 0.02 88500 27.23 -0.85 28.08 ... ... 1
12 ... ... 0.02 0.01 0.02 89000 27.73 -0.85 28.58 ... ... 0
0 ... ... 0.02 0 0.02 89500 28.23 -0.85 29.07 ... ... 1
17 ... ... 0.01 0.01 0.02 90000 28.73 -0.85 29.57 ... ... 0
1 ... ... 0.01 0.01 0.02 90500 29.23 -0.85 30.07 ... ... 0
0 ... ... 0.01 0.01 0.02 91000 29.73 -0.85 30.57 ... ... 0
0 ... ... 0.01 0.01 0.02 91500 30.22 -0.85 31.07 ... ... 0
0 ... ... 0.01 0 0.01 92000 30.72 -0.85 31.57 ... ... 0
0 ... ... 0.01 0 0.01 92500 31.22 -0.85 32.07 ... ... 0
0 ... ... 0.01 0 0.01 93000 31.72 -0.85 32.57 ... ... 0
6 ... ... 0.01 0 0.01 93500 32.22 -0.85 33.07 ... ... 1
27 ... ... 0.01 0 0.01 94000 32.72 -0.85 33.57 ... ... 0
17 ... ... 0.01 0 0.01 94500 33.22 -0.85 34.07 ... ... 0
29 ... ... 0.01 0.01 0.01 95000 33.72 -0.85 34.57 ... ... 0
27 ... ... 0.01 0.01 0.01 95500 34.22 -0.85 35.07 ... ... 0
0 ... ... 0.01 0.01 0.01 96000 34.72 -0.85 35.57 ... ... 0
38 ... ... 0.01 0.01 0.01 96500 35.22 -0.85 36.07 ... ... 0
14 ... ... 0.01 0 0.01 97000 35.72 -0.85 36.57 ... ... 0
0 ... ... 0.01 0 0.01 97500 36.22 -0.85 37.07 ... ... 0
0 ... ... 0.01 0 0.01 98000 36.72 -0.85 37.57 ... ... 0
0 ... ... 0.01 0 0.01 98500 37.22 -0.85 38.07 ... ... 0
20 ... ... 0.01 0 0.01 99000 37.72 -0.85 38.57 ... ... 0
112 ... ... 0.01 0 0.01 99500 38.22 -0.85 39.07 ... ... 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.