Markets - Grains

Underlying Price: 435'4
Expiration Date: 04/26/24

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 228'6 6'6 235'4 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 218'6 6'6 225'4 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 208'6 6'6 215'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 198'6 6'6 205'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 188'6 6'6 195'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 178'6 6'6 185'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 168'6 6'6 175'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 158'6 6'6 165'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 148'6 6'6 155'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 138'6 6'6 145'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 128'6 6'6 135'4 3000 0'1 0'0 0'1 ... ... 151
0 ... ... 118'6 6'6 125'4 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 113'6 6'6 120'4 3150 0'1 0'0 0'1 ... ... 0
0 ... ... 108'6 6'6 115'4 3200 0'1 0'0 0'1 ... ... 3
0 ... ... 103'6 6'6 110'4 3250 0'1 0'0 0'1 ... ... 358
0 ... ... 98'6 6'6 105'4 3300 0'1 0'0 0'1 ... ... 2
0 ... ... 93'6 6'6 100'4 3350 0'1 0'0 0'1 ... ... 10
0 ... ... 88'6 6'6 95'4 3400 0'1 0'0 0'1 ... ... 301
1 ... ... 83'6 6'6 90'4 3450 0'1 0'0 0'1 ... ... 571
1 ... ... 78'6 6'6 85'4 3500 0'1 0'0 0'1 ... ... 614
0 ... ... 73'6 6'6 80'4 3550 0'1 0'0 0'1 ... ... 79
10 ... ... 68'6 6'6 75'4 3600 0'1 0'0 0'1 ... ... 846
0 ... ... 63'6 6'6 70'4 3650 0'1 0'0 0'1 ... ... 1045
3 ... ... 58'6 6'6 65'4 3700 0'1 0'0 0'1 ... ... 1594
23 ... ... 53'7 6'6 60'5 3750 0'1 0'0 0'1 ... ... 670
100 ... ... 48'7 6'6 55'5 3800 0'1 0'0 0'1 ... ... 1179
178 ... ... 43'7 6'6 50'5 3850 0'1 0'0 0'1 0'2 0'1 1353
2472 ... ... 39'0 6'5 45'5 3900 0'1 -0'1 0'2 ... ... 2706
70 ... ... 34'1 6'4 40'5 3950 0'2 -0'1 0'3 0'2 0'2 3812
570 ... ... 29'2 6'4 35'6 4000 0'3 -0'1 0'4 0'4 0'4 14450
595 ... ... 24'4 6'3 30'7 4050 0'4 -0'2 0'6 ... ... 1651
3297 23'4 21'2 20'0 6'1 26'1 4100 0'6 -0'4 1'2 1'0 0'5 8336
1155 17'0 16'2 15'6 5'6 21'4 4150 1'1 -0'7 2'0 2'2 1'0 8067
4555 18'4 15'7 11'7 5'2 17'1 4200 1'6 -1'3 3'1 3'3 1'4 10087
3021 12'6 8'1 8'5 4'4 13'1 4250 2'6 -2'1 4'7 5'4 2'3 7218
10599 10'4 5'4 6'1 3'5 9'6 4300 4'2 -3'1 7'3 8'0 3'6 18835
9255 8'1 3'7 4'1 2'6 6'7 4350 6'3 -4'0 10'3 7'4 5'7 8191
16669 5'5 2'3 2'6 2'0 4'6 4400 9'2 -4'6 14'0 14'7 8'3 14028
6170 4'0 1'4 1'6 1'3 3'1 4450 12'5 -5'3 18'0 13'3 11'5 1983
21304 2'5 1'0 1'1 0'7 2'0 4500 16'4 -5'7 22'3 18'2 15'1 7237
6075 1'4 0'7 0'6 0'4 1'2 4550 20'6 -6'2 27'0 22'3 22'3 1171
17034 1'1 0'5 0'4 0'3 0'7 4600 25'2 -6'4 31'6 30'5 27'1 7126
5117 0'5 0'5 0'3 0'2 0'5 4650 30'0 -6'5 36'5 31'4 29'4 296
9662 0'4 0'3 0'3 0'1 0'4 4700 34'7 -6'5 41'4 ... ... 4752
3969 0'3 0'3 0'2 0'1 0'3 4750 39'6 -6'6 46'4 ... ... 94
8092 0'3 0'3 0'2 0'0 0'2 4800 44'6 -6'5 51'3 45'5 44'0 3503
1454 ... ... 0'2 0'0 0'2 4850 49'6 -6'5 56'3 ... ... 133
6191 0'2 0'2 0'1 0'1 0'2 4900 54'5 -6'6 61'3 56'4 55'7 1809
1083 0'2 0'2 0'1 0'0 0'1 4950 59'5 -6'5 66'2 ... ... 69
13977 0'2 0'2 0'1 0'0 0'1 5000 64'4 -6'6 71'2 70'4 66'4 4242
2208 0'1 0'1 0'1 0'0 0'1 5050 69'4 -6'6 76'2 ... ... 55
8361 ... ... 0'1 0'0 0'1 5100 74'4 -6'6 81'2 ... ... 2376
362 ... ... 0'1 0'0 0'1 5150 79'4 -6'6 86'2 ... ... 46
3561 ... ... 0'1 0'0 0'1 5200 84'4 -6'6 91'2 ... ... 274
274 ... ... 0'1 0'0 0'1 5250 89'4 -6'6 96'2 ... ... 0
2406 ... ... 0'1 0'0 0'1 5300 94'4 -6'6 101'2 ... ... 361
119 ... ... 0'1 0'0 0'1 5350 99'4 -6'6 106'2 ... ... 1
1973 ... ... 0'1 0'0 0'1 5400 104'4 -6'6 111'2 105'0 105'0 324
346 ... ... 0'1 0'0 0'1 5450 109'4 -6'6 116'2 ... ... 0
2490 ... ... 0'1 0'0 0'1 5500 114'4 -6'6 121'2 ... ... 842
500 ... ... 0'1 0'0 0'1 5550 119'4 -6'6 126'2 ... ... 0
1686 ... ... 0'1 0'0 0'1 5600 124'4 -6'6 131'2 ... ... 15
1 ... ... 0'1 0'0 0'1 5650 129'4 -6'6 136'2 ... ... 0
1014 ... ... 0'1 0'0 0'1 5700 134'4 -6'6 141'2 ... ... 6
466 ... ... 0'1 0'0 0'1 5750 139'4 -6'6 146'2 ... ... 0
1203 ... ... 0'1 0'0 0'1 5800 144'4 -6'6 151'2 ... ... 161
752 ... ... 0'1 0'0 0'1 5900 154'4 -6'6 161'2 ... ... 1
3286 ... ... 0'1 0'0 0'1 6000 164'4 -6'6 171'2 ... ... 0
1179 ... ... 0'1 0'0 0'1 6100 174'4 -6'6 181'2 ... ... 21
540 ... ... 0'1 0'0 0'1 6200 184'4 -6'6 191'2 ... ... 20
265 ... ... 0'1 0'0 0'1 6300 194'4 -6'6 201'2 ... ... 18
593 ... ... 0'1 0'0 0'1 6400 204'4 -6'6 211'2 ... ... 0
526 ... ... 0'1 0'0 0'1 6500 214'4 -6'6 221'2 ... ... 22
584 ... ... 0'1 0'0 0'1 6600 224'4 -6'6 231'2 ... ... 0
202 ... ... 0'1 0'0 0'1 6700 234'4 -6'6 241'2 ... ... 1
452 ... ... 0'1 0'0 0'1 6800 244'4 -6'6 251'2 ... ... 0
33 ... ... 0'1 0'0 0'1 6900 254'4 -6'6 261'2 ... ... 0
429 ... ... 0'1 0'0 0'1 7000 264'4 -6'6 271'2 ... ... 0
607 ... ... 0'1 0'0 0'1 7100 274'4 -6'6 281'2 ... ... 0
167 ... ... 0'1 0'0 0'1 7200 284'4 -6'6 291'2 ... ... 0
114 ... ... 0'1 0'0 0'1 7300 294'4 -6'6 301'2 ... ... 0
76 ... ... 0'1 0'0 0'1 7400 304'4 -6'6 311'2 ... ... 0
70 ... ... 0'1 0'0 0'1 7500 314'4 -6'6 321'2 ... ... 105
720 ... ... 0'1 0'0 0'1 7600 324'4 -6'6 331'2 ... ... 0
780 ... ... 0'1 0'0 0'1 7700 334'4 -6'6 341'2 ... ... 0
243 ... ... 0'1 0'0 0'1 7800 344'4 -6'6 351'2 ... ... 0
49 ... ... 0'1 0'0 0'1 7900 354'4 -6'6 361'2 ... ... 0
32 ... ... 0'1 0'0 0'1 8000 364'4 -6'6 371'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 374'4 -6'6 381'2 ... ... 0
77 ... ... 0'1 0'0 0'1 8200 384'4 -6'6 391'2 ... ... 0
100 ... ... 0'1 0'0 0'1 8300 394'4 -6'6 401'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 404'4 -6'6 411'2 ... ... 0
25 ... ... 0'1 0'0 0'1 8500 414'4 -6'6 421'2 ... ... 0
56 ... ... 0'1 0'0 0'1 8600 424'4 -6'6 431'2 ... ... 0
26 ... ... 0'1 0'0 0'1 8700 434'4 -6'6 441'2 ... ... 17
29 ... ... 0'1 0'0 0'1 8800 444'4 -6'6 451'2 ... ... 0
20 ... ... 0'1 0'0 0'1 8900 454'4 -6'6 461'2 ... ... 0
23 ... ... 0'1 0'0 0'1 9000 464'4 -6'6 471'2 ... ... 3
0 ... ... 0'1 0'0 0'1 9100 474'4 -6'6 481'2 ... ... 0
2 ... ... 0'1 0'0 0'1 9200 484'4 -6'6 491'2 ... ... 0
10 ... ... 0'1 0'0 0'1 9300 494'4 -6'6 501'2 ... ... 0
10 ... ... 0'1 0'0 0'1 9400 504'4 -6'6 511'2 ... ... 0
137 ... ... 0'1 0'0 0'1 9500 514'4 -6'6 521'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9600 524'4 -6'6 531'2 ... ... 0

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.