Markets - Grains

Underlying Price: 72.85
Expiration Date: 12/23/22

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 45.71 1.41 47.12 26000 0.01 0 0.01 ... ... 0
0 ... ... 45.21 1.41 46.62 26500 0.01 0 0.01 ... ... 0
0 ... ... 44.71 1.41 46.12 27000 0.01 0 0.01 ... ... 100
0 ... ... 44.21 1.41 45.62 27500 0.01 0 0.01 ... ... 0
0 ... ... 43.71 1.41 45.12 28000 0.01 0 0.01 ... ... 0
0 ... ... 43.21 1.41 44.62 28500 0.01 0 0.01 ... ... 0
0 ... ... 42.71 1.41 44.12 29000 0.01 0 0.01 ... ... 26
0 ... ... 42.21 1.41 43.62 29500 0.01 0 0.01 ... ... 52
0 ... ... 41.71 1.41 43.12 30000 0.01 0 0.01 ... ... 26
0 ... ... 41.21 1.41 42.62 30500 0.01 0 0.01 ... ... 0
0 ... ... 40.71 1.41 42.12 31000 0.01 0 0.01 ... ... 0
0 ... ... 40.21 1.41 41.62 31500 0.01 0 0.01 ... ... 0
0 ... ... 39.71 1.41 41.12 32000 0.01 0 0.01 ... ... 0
0 ... ... 39.21 1.41 40.62 32500 0.01 0 0.01 ... ... 0
0 ... ... 38.71 1.41 40.12 33000 0.01 0 0.01 ... ... 0
0 ... ... 38.21 1.41 39.62 33500 0.01 0 0.01 ... ... 26
0 ... ... 37.71 1.41 39.12 34000 0.01 0 0.01 ... ... 0
0 ... ... 37.21 1.41 38.62 34500 0.01 0 0.01 ... ... 0
0 ... ... 36.71 1.41 38.12 35000 0.01 0 0.01 ... ... 0
0 ... ... 36.21 1.41 37.62 35500 0.01 0 0.01 ... ... 0
0 ... ... 35.71 1.41 37.12 36000 0.01 0 0.01 ... ... 0
0 ... ... 35.21 1.41 36.62 36500 0.01 0 0.01 ... ... 0
0 ... ... 34.71 1.41 36.12 37000 0.01 0 0.01 ... ... 0
0 ... ... 34.21 1.41 35.62 37500 0.01 0 0.01 ... ... 0
0 ... ... 33.71 1.41 35.12 38000 0.01 0 0.01 ... ... 0
0 ... ... 33.21 1.41 34.62 38500 0.01 0 0.01 ... ... 0
0 ... ... 32.71 1.41 34.12 39000 0.01 0 0.01 ... ... 0
0 ... ... 32.21 1.41 33.62 39500 0.01 0 0.01 ... ... 0
0 ... ... 31.71 1.41 33.12 40000 0.01 0 0.01 ... ... 0
0 ... ... 31.21 1.41 32.62 40500 0.01 0 0.01 ... ... 2
0 ... ... 30.71 1.41 32.12 41000 0.01 0 0.01 ... ... 0
0 ... ... 30.21 1.41 31.62 41500 0.01 0 0.01 ... ... 0
0 ... ... 29.71 1.41 31.12 42000 0.01 0 0.01 ... ... 0
0 ... ... 29.21 1.41 30.62 42500 0.01 0 0.01 ... ... 15
0 ... ... 28.71 1.41 30.12 43000 0.01 0 0.01 ... ... 63
0 ... ... 28.21 1.41 29.62 43500 0.01 0 0.01 ... ... 30
25 ... ... 27.71 1.41 29.12 44000 0.01 0 0.01 ... ... 294
0 ... ... 27.21 1.41 28.62 44500 0.01 0 0.01 ... ... 0
0 ... ... 26.71 1.41 28.12 45000 0.01 0 0.01 ... ... 0
0 ... ... 26.21 1.41 27.62 45500 0.01 0 0.01 ... ... 36
0 ... ... 25.71 1.41 27.12 46000 0.01 0 0.01 ... ... 12
0 ... ... 25.21 1.41 26.62 46500 0.01 0 0.01 ... ... 15
0 ... ... 24.71 1.41 26.12 47000 0.01 0 0.01 ... ... 39
0 ... ... 24.21 1.41 25.62 47500 0.01 0 0.01 ... ... 25
0 ... ... 23.71 1.41 25.12 48000 0.01 0 0.01 ... ... 7
0 ... ... 23.21 1.41 24.62 48500 0.01 0 0.01 ... ... 24
0 ... ... 22.71 1.41 24.12 49000 0.01 0 0.01 ... ... 27
0 ... ... 22.21 1.41 23.62 49500 0.01 0 0.01 ... ... 2
0 ... ... 21.71 1.41 23.12 50000 0.01 0 0.01 ... ... 37
0 ... ... 21.21 1.41 22.62 50500 0.01 0 0.01 ... ... 168
0 ... ... 20.71 1.41 22.12 51000 0.01 0 0.01 ... ... 82
0 ... ... 20.21 1.41 21.62 51500 0.01 -0.01 0.01 ... ... 37
0 ... ... 19.71 1.41 21.12 52000 0.01 -0.01 0.01 ... ... 52
0 ... ... 19.21 1.41 20.62 52500 0.01 -0.01 0.01 ... ... 64
0 ... ... 18.71 1.41 20.12 53000 0.01 -0.01 0.02 ... ... 159
0 ... ... 18.21 1.41 19.62 53500 0.01 -0.01 0.02 ... ... 29
0 ... ... 17.71 1.41 19.12 54000 0.01 -0.01 0.02 ... ... 64
0 ... ... 17.21 1.41 18.62 54500 0.01 -0.01 0.02 ... ... 91
0 ... ... 16.72 1.41 18.12 55000 0.01 -0.02 0.03 ... ... 290
16 ... ... 16.22 1.41 17.62 55500 0.02 -0.01 0.03 ... ... 34
19 ... ... 15.72 1.40 17.12 56000 0.02 0.01 0.02 0.02 0.02 454
0 ... ... 15.23 1.40 16.63 56500 0.02 -0.02 0.04 ... ... 4
0 ... ... 14.73 1.40 16.13 57000 0.02 -0.02 0.04 ... ... 24
8 ... ... 14.24 1.40 15.63 57500 0.03 -0.03 0.05 ... ... 109
36 ... ... 13.75 1.39 15.13 58000 0.04 0.01 0.03 0.04 0.03 692
5 ... ... 13.25 1.39 14.64 58500 0.04 -0.03 0.07 ... ... 251
4 ... ... 12.76 1.38 14.14 59000 0.05 0.01 0.04 0.05 0.05 96
40 ... ... 12.27 1.38 13.65 59500 0.05 -0.04 0.09 ... ... 85
148 ... ... 11.79 1.37 13.16 60000 0.06 -0.05 0.10 0.07 0.06 679
2 ... ... 11.30 1.37 12.67 60500 0.07 -0.05 0.12 ... ... 323
168 ... ... 10.82 1.36 12.18 61000 0.08 -0.06 0.13 ... ... 122
100 ... ... 10.34 1.35 11.69 61500 0.09 0 0.09 0.09 0.09 210
16 ... ... 9.87 1.34 11.20 62000 0.11 0.01 0.10 0.11 0.11 1189
54 ... ... 9.39 1.33 10.72 62500 0.12 -0.08 0.20 0.17 0.17 2437
30 ... ... 8.93 1.32 10.24 63000 0.15 0.02 0.14 0.16 0.13 3200
35 ... ... 8.46 1.31 9.77 63500 0.14 -0.03 0.16 0.14 0.13 256
98 ... ... 8.01 1.29 9.29 64000 0.18 -0.01 0.19 0.18 0.18 2635
27 ... ... 7.56 1.27 8.83 64500 0.22 -0.14 0.36 0.29 0.28 141
412 ... ... 7.12 1.25 8.37 65000 0.22 -0.04 0.26 0.23 0.20 5375
13 ... ... 6.68 1.23 7.91 65500 0.29 -0.02 0.31 0.29 0.29 168
183 ... ... 6.26 1.20 7.46 66000 0.41 0.06 0.36 0.41 0.29 1088
172 ... ... 5.85 1.18 7.02 66500 0.32 -0.10 0.42 0.32 0.32 2529
471 6.65 6.65 6.59 0.06 6.65 67000 0.42 -0.07 0.49 0.42 0.42 874
74 ... ... 5.07 1.11 6.17 67500 0.48 -0.08 0.56 0.48 0.43 123
84 ... ... 4.69 1.07 5.76 68000 0.64 -0.01 0.65 0.64 0.49 1712
33 ... ... 4.34 1.03 5.36 68500 0.70 -0.05 0.75 0.74 0.57 177
211 ... ... 4 0.98 4.98 69000 0.83 -0.04 0.87 0.83 0.76 1147
135 4.21 4.21 3.67 0.93 4.60 69500 0.76 -0.23 0.99 0.76 0.76 465
616 4.84 4.38 4.25 0.14 4.38 70000 1.25 0.12 1.13 1.25 0.85 5854
453 ... ... 3.07 0.83 3.90 70500 1.29 -0.58 1.87 1.89 1.33 480
634 ... ... 2.80 0.78 3.58 71000 1.46 -0.63 2.09 ... ... 2245
252 3.35 3.35 3.27 0.09 3.35 71500 1.65 -0.68 2.33 2.32 1.68 595
1346 3.42 2.62 2.98 -0.36 2.62 72000 1.72 -0.14 1.86 1.83 1.62 1478
537 2.67 1.82 2.07 0.64 2.70 72500 2 -0.09 2.08 2 1.58 146
285 2.42 2.42 2.45 -0.03 2.42 73000 2.31 -0.02 2.33 2.31 2.31 790
101 2.18 2.17 1.67 0.54 2.21 73500 2.50 -0.09 2.59 2.50 2.48 295
703 2 1.76 1.99 -0.23 1.76 74000 2.55 -0.31 2.86 2.55 2.55 545
152 2.08 2 1.78 0.22 2 74500 3.16 -0.96 4.12 ... ... 98
1675 2 1.55 1.60 -0.05 1.55 75000 3.70 0.23 3.47 3.70 3.70 216
107 1.61 1.61 1.42 0.19 1.61 75500 3.80 -1.05 4.84 ... ... 33
1436 1.46 1.46 1.27 0.20 1.46 76000 4.39 0.25 4.14 4.39 4.39 144
321 1.28 1.28 1.13 0.16 1.28 76500 4.50 -1.13 5.62 ... ... 2
353 1.12 1.12 1 0.12 1.12 77000 4.87 -1.16 6.03 ... ... 20
594 ... ... 0.66 0.22 0.88 77500 5.25 -1.19 6.44 ... ... 0
668 0.78 0.75 0.59 0.19 0.78 78000 5.65 -1.22 6.86 ... ... 1
54 0.68 0.68 0.52 0.17 0.69 78500 6.05 -1.25 7.30 ... ... 0
63 0.55 0.55 0.60 -0.05 0.55 79000 6.47 -1.27 7.74 ... ... 0
173 0.37 0.29 0.41 0.12 0.53 79500 6.89 -1.29 8.18 ... ... 0
878 0.65 0.44 0.46 0.03 0.49 80000 7.33 -1.31 8.64 ... ... 5
256 0.33 0.23 0.32 0.08 0.40 80500 7.76 -1.33 9.09 ... ... 0
301 0.43 0.32 0.35 -0.03 0.32 81000 8.21 -1.35 9.56 ... ... 0
279 0.37 0.36 0.30 0.06 0.36 81500 8.66 -1.37 10.03 ... ... 0
199 0.37 0.32 0.26 0.06 0.32 82000 9.12 -1.38 10.50 ... ... 0
124 0.34 0.28 0.23 0.05 0.28 82500 9.59 -1.38 10.97 ... ... 0
322 0.30 0.25 0.20 0.10 0.30 83000 10.07 -1.39 11.45 ... ... 0
156 0.26 0.20 0.18 0.02 0.20 83500 10.54 -1.39 11.93 ... ... 0
206 0.22 0.19 0.16 0.03 0.19 84000 11.02 -1.40 12.41 ... ... 0
39 0.20 0.16 0.14 0.02 0.16 84500 11.50 -1.40 12.90 ... ... 0
466 0.16 0.14 0.12 0.02 0.14 85000 11.98 -1.41 13.39 ... ... 0
13 0.15 0.13 0.11 0.02 0.13 85500 12.47 -1.41 13.88 ... ... 0
4 0.14 0.12 0.10 0.02 0.12 86000 12.96 -1.41 14.37 ... ... 0
100 0.12 0.12 0.09 0.03 0.12 86500 13.45 -1.41 14.86 ... ... 0
39 ... ... 0.09 -0.01 0.08 87000 13.94 -1.41 15.35 ... ... 0
83 0.08 0.08 0.08 -0.01 0.08 87500 14.44 -1.41 15.84 ... ... 0
17 ... ... 0.07 0 0.07 88000 14.93 -1.41 16.34 ... ... 0
70 0.06 0.06 0.07 0 0.07 88500 15.42 -1.41 16.83 ... ... 0
58 ... ... 0.06 0 0.06 89000 15.92 -1.41 17.33 ... ... 0
13 0.06 0.06 0.06 0.01 0.06 89500 16.41 -1.41 17.82 ... ... 0
80 0.06 0.05 0.06 -0.01 0.05 90000 16.91 -1.41 18.32 ... ... 0
47 ... ... 0.05 0 0.05 90500 17.41 -1.41 18.81 ... ... 0
0 0.05 0.05 0.05 0 0.05 91000 17.90 -1.41 19.31 ... ... 0
0 0.04 0.04 0.04 0 0.04 91500 18.40 -1.41 19.81 ... ... 0
57 ... ... 0.04 0 0.04 92000 18.90 -1.41 20.31 ... ... 0
31 ... ... 0.04 0 0.04 92500 19.39 -1.41 20.80 ... ... 0
1 ... ... 0.04 -0.01 0.03 93000 19.89 -1.41 21.30 ... ... 0
60 ... ... 0.03 0 0.03 93500 20.39 -1.41 21.80 ... ... 0
0 ... ... 0.03 -0.01 0.03 94000 20.89 -1.41 22.30 ... ... 0
0 ... ... 0.03 0 0.03 94500 21.39 -1.41 22.80 ... ... 0
4 ... ... 0.03 0 0.03 95000 21.89 -1.41 23.29 ... ... 0
0 ... ... 0.03 -0.01 0.02 95500 22.38 -1.41 23.79 ... ... 0
0 ... ... 0.02 0 0.02 96000 22.88 -1.41 24.29 ... ... 0
0 ... ... 0.02 0 0.02 96500 23.38 -1.41 24.79 ... ... 0
0 ... ... 0.02 -0.01 0.02 97000 23.88 -1.41 25.29 ... ... 0
15 ... ... 0.02 -0.01 0.02 97500 24.38 -1.41 25.79 ... ... 0
29 ... ... 0.02 0 0.02 98000 24.88 -1.41 26.29 ... ... 0
30 ... ... 0.02 0 0.02 98500 25.38 -1.41 26.79 ... ... 0
15 ... ... 0.02 -0.01 0.01 99000 25.88 -1.41 27.29 ... ... 0
10 ... ... 0.02 -0.01 0.01 99500 26.38 -1.41 27.79 ... ... 0
215 ... ... 0.02 -0.01 0.01 100000 26.88 -1.41 28.29 ... ... 0
0 ... ... 0.02 -0.01 0.01 100500 27.38 -1.41 28.79 ... ... 0
15 ... ... 0.02 -0.01 0.01 101000 27.88 -1.41 29.29 ... ... 0
10 ... ... 0.01 0 0.01 101500 28.38 -1.41 29.79 ... ... 0
0 ... ... 0.01 -0.01 0.01 102000 28.88 -1.41 30.29 ... ... 0
10 ... ... 0.01 -0.01 0.01 102500 29.38 -1.41 30.79 ... ... 0
7 ... ... 0.01 -0.01 0.01 103000 29.88 -1.41 31.29 ... ... 0
10 ... ... 0.01 -0.01 0.01 103500 30.38 -1.41 31.79 ... ... 0
0 ... ... 0.01 -0.01 0.01 104000 30.88 -1.41 32.29 ... ... 0
0 ... ... 0.01 -0.01 0.01 104500 31.38 -1.41 32.79 ... ... 0
0 ... ... 0.01 -0.01 0.01 105000 31.88 -1.41 33.29 ... ... 0
10 ... ... 0.01 -0.01 0.01 105500 32.38 -1.41 33.79 ... ... 0
0 ... ... 0.01 -0.01 0.01 106000 32.88 -1.41 34.29 ... ... 0
0 ... ... 0.01 -0.01 0.01 106500 33.38 -1.41 34.79 ... ... 0
0 ... ... 0.01 -0.01 0.01 107000 33.88 -1.41 35.29 ... ... 0
0 ... ... 0.01 -0.01 0.01 107500 34.38 -1.41 35.79 ... ... 0
46 ... ... 0.01 -0.01 0.01 108000 34.88 -1.41 36.29 ... ... 0
10 ... ... 0.01 -0.01 0.01 108500 35.38 -1.41 36.79 ... ... 0
0 ... ... 0.01 0 0.01 109000 35.88 -1.41 37.29 ... ... 0
0 ... ... 0.01 0 0.01 109500 36.38 -1.41 37.79 ... ... 0
0 ... ... 0.01 0 0.01 110000 36.88 -1.41 38.29 ... ... 0
40 ... ... 0.01 0 0.01 110500 37.38 -1.41 38.79 ... ... 0
0 ... ... 0.01 0 0.01 111000 37.88 -1.41 39.29 ... ... 0
0 ... ... 0.01 0 0.01 111500 38.38 -1.41 39.79 ... ... 0
0 ... ... 0.01 0 0.01 112000 38.88 -1.41 40.29 ... ... 0
0 ... ... 0.01 0 0.01 112500 39.38 -1.41 40.79 ... ... 0
15 ... ... 0.01 0 0.01 113000 39.88 -1.41 41.29 ... ... 0
0 ... ... 0.01 0 0.01 113500 40.38 -1.41 41.79 ... ... 0
0 ... ... 0.01 0 0.01 114000 40.88 -1.41 42.29 ... ... 0
0 ... ... 0.01 0 0.01 114500 41.38 -1.41 42.79 ... ... 0
0 ... ... 0.01 0 0.01 115000 41.88 -1.41 43.29 ... ... 0
0 ... ... 0.01 0 0.01 115500 42.38 -1.41 43.79 ... ... 0
0 ... ... 0.01 0 0.01 116000 42.88 -1.41 44.29 ... ... 0
0 ... ... 0.01 0 0.01 116500 43.38 -1.41 44.79 ... ... 0
0 ... ... 0.01 0 0.01 117000 43.88 -1.41 45.29 ... ... 0
0 ... ... 0.01 0 0.01 117500 44.38 -1.41 45.79 ... ... 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.