Markets - Grains

Underlying Price: 496'2
Expiration Date: 02/21/25

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 283'4 2'6 286'2 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 273'4 2'6 276'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 263'4 2'6 266'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 253'4 2'6 256'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 243'4 2'6 246'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 233'4 2'6 236'2 2600 0'1 0'0 0'1 ... ... 200
1 ... ... 223'4 2'6 226'2 2700 0'1 0'0 0'1 ... ... 0
10 ... ... 213'4 2'6 216'2 2800 0'1 0'0 0'1 ... ... 1401
0 ... ... 203'4 2'6 206'2 2900 0'1 0'0 0'1 ... ... 130
0 ... ... 193'4 2'6 196'2 3000 0'1 0'0 0'1 ... ... 58
0 ... ... 183'4 2'6 186'2 3100 0'1 0'0 0'1 ... ... 3032
0 ... ... 173'4 2'6 176'2 3200 0'1 0'0 0'1 ... ... 410
0 ... ... 168'4 2'6 171'2 3250 0'1 0'0 0'1 ... ... 3
45 ... ... 163'4 2'6 166'2 3300 0'1 0'0 0'1 ... ... 803
0 ... ... 158'4 2'6 161'2 3350 0'1 0'0 0'1 ... ... 0
49 ... ... 153'4 2'6 156'2 3400 0'1 0'0 0'1 ... ... 2065
0 ... ... 148'4 2'7 151'3 3450 0'1 0'0 0'1 ... ... 4
30 ... ... 143'4 2'7 146'3 3500 0'1 0'0 0'1 ... ... 7463
0 ... ... 138'4 2'7 141'3 3550 0'1 0'0 0'1 ... ... 50
56 ... ... 133'5 2'6 136'3 3600 0'1 0'0 0'1 ... ... 2267
0 ... ... 128'5 2'6 131'3 3650 0'1 0'0 0'1 ... ... 307
140 ... ... 123'5 2'6 126'3 3700 0'1 0'0 0'1 ... ... 2724
0 ... ... 118'5 2'6 121'3 3750 0'1 0'0 0'1 ... ... 1285
50 ... ... 113'5 2'6 116'3 3800 0'1 0'0 0'1 ... ... 4881
0 ... ... 108'5 2'6 111'3 3850 0'1 0'0 0'1 ... ... 762
914 ... ... 103'5 2'6 106'3 3900 0'1 0'0 0'1 ... ... 6788
24 ... ... 98'5 2'6 101'3 3950 0'1 0'0 0'1 ... ... 1543
1098 97'0 97'0 93'5 2'6 96'3 4000 0'1 0'0 0'1 ... ... 17770
400 ... ... 88'5 2'6 91'3 4050 0'1 0'0 0'1 ... ... 1143
142 ... ... 83'5 2'6 86'3 4100 0'1 0'0 0'1 ... ... 11028
88 ... ... 78'5 2'6 81'3 4150 0'1 0'0 0'1 ... ... 2355
4010 79'0 73'0 73'5 2'6 76'3 4200 0'1 0'0 0'1 0'0 0'0 17043
42 ... ... 68'5 2'6 71'3 4250 0'1 0'0 0'1 ... ... 3408
5403 69'0 65'0 63'5 2'6 66'3 4300 0'1 0'0 0'1 ... ... 17810
959 ... ... 58'5 2'6 61'3 4350 0'1 0'0 0'1 ... ... 4385
18988 59'0 55'0 53'5 2'6 56'3 4400 0'1 0'0 0'1 ... ... 19717
2487 53'4 53'4 48'5 2'6 51'3 4450 0'1 0'0 0'1 ... ... 5340
20507 49'3 45'0 43'5 2'6 46'3 4500 0'1 0'0 0'1 ... ... 18460
5513 ... ... 38'5 2'6 41'3 4550 0'1 0'0 0'1 ... ... 4721
19772 39'0 35'7 33'5 2'6 36'3 4600 0'1 0'0 0'1 0'1 0'0 10886
3805 33'6 33'2 28'6 2'5 31'3 4650 0'1 -0'1 0'2 0'2 0'1 7855
12342 29'3 25'0 24'0 2'3 26'3 4700 0'1 -0'3 0'4 0'3 0'1 12791
5631 24'2 21'2 19'2 2'2 21'4 4750 0'2 -0'4 0'6 0'4 0'2 8588
10458 19'6 14'4 14'7 2'0 16'7 4800 0'5 -0'6 1'3 1'4 0'4 13915
6317 15'0 11'0 11'0 1'4 12'4 4850 1'2 -1'2 2'4 2'3 1'0 10900
14931 11'4 7'4 7'5 1'0 8'5 4900 2'3 -1'6 4'1 4'1 1'7 12441
8624 7'6 5'2 4'7 0'5 5'4 4950 4'2 -2'1 6'3 6'4 3'4 3195
27774 5'2 3'0 2'7 0'2 3'1 5000 6'7 -2'4 9'3 7'5 5'3 1656
8150 3'2 1'6 1'6 0'0 1'6 5050 10'3 -2'6 13'1 9'6 9'6 137
11988 1'7 0'7 0'7 0'0 0'7 5100 14'5 -2'6 17'3 ... ... 235
7418 0'7 0'6 0'4 0'0 0'4 5150 19'2 -2'6 22'0 ... ... 274
10237 0'4 0'2 0'3 -0'1 0'2 5200 24'0 -2'7 26'7 ... ... 337
4055 0'2 0'2 0'2 -0'1 0'1 5250 28'7 -2'7 31'6 ... ... 37
3213 0'2 0'2 0'2 -0'1 0'1 5300 33'7 -2'7 36'6 ... ... 218
1690 0'1 0'1 0'1 0'0 0'1 5350 38'7 -2'6 41'5 ... ... 30
3999 ... ... 0'1 0'0 0'1 5400 43'7 -2'6 46'5 ... ... 1640
2005 ... ... 0'1 0'0 0'1 5450 48'7 -2'6 51'5 ... ... 416
4567 ... ... 0'1 0'0 0'1 5500 53'7 -2'6 56'5 ... ... 536
2962 ... ... 0'1 0'0 0'1 5550 58'7 -2'6 61'5 ... ... 0
968 ... ... 0'1 0'0 0'1 5600 63'7 -2'6 66'5 ... ... 16
167 ... ... 0'1 0'0 0'1 5650 68'7 -2'6 71'5 ... ... 0
633 ... ... 0'1 0'0 0'1 5700 73'7 -2'6 76'5 ... ... 10
31 ... ... 0'1 0'0 0'1 5750 78'7 -2'6 81'5 ... ... 0
660 ... ... 0'1 0'0 0'1 5800 83'7 -2'6 86'5 ... ... 1
64 ... ... 0'1 0'0 0'1 5850 88'7 -2'6 91'5 ... ... 0
522 ... ... 0'1 0'0 0'1 5900 93'7 -2'6 96'5 ... ... 0
14 ... ... 0'1 0'0 0'1 5950 98'7 -2'6 101'5 ... ... 0
1204 ... ... 0'1 0'0 0'1 6000 103'7 -2'6 106'5 ... ... 180
0 ... ... 0'1 0'0 0'1 6050 108'7 -2'6 111'5 ... ... 0
701 ... ... 0'1 0'0 0'1 6100 113'7 -2'6 116'5 ... ... 0
0 ... ... 0'1 0'0 0'1 6150 118'7 -2'6 121'5 ... ... 0
445 ... ... 0'1 0'0 0'1 6200 123'7 -2'6 126'5 ... ... 0
238 ... ... 0'1 0'0 0'1 6300 133'7 -2'5 136'4 ... ... 0
106 ... ... 0'1 0'0 0'1 6400 143'7 -2'5 146'4 ... ... 3
241 ... ... 0'1 0'0 0'1 6500 153'6 -2'6 156'4 ... ... 0
20 ... ... 0'1 0'0 0'1 6600 163'6 -2'6 166'4 ... ... 0
217 ... ... 0'1 0'0 0'1 6700 173'6 -2'6 176'4 ... ... 0
110 ... ... 0'1 0'0 0'1 6800 183'6 -2'6 186'4 ... ... 0
332 ... ... 0'1 0'0 0'1 6900 193'6 -2'6 196'4 ... ... 0
196 ... ... 0'1 0'0 0'1 7000 203'6 -2'6 206'4 ... ... 0
595 ... ... 0'1 0'0 0'1 7100 213'6 -2'6 216'4 ... ... 0
287 ... ... 0'1 0'0 0'1 7200 223'6 -2'6 226'4 ... ... 0
100 ... ... 0'1 0'0 0'1 7300 233'6 -2'6 236'4 ... ... 0
313 ... ... 0'1 0'0 0'1 7400 243'6 -2'6 246'4 ... ... 0
50 ... ... 0'1 0'0 0'1 7500 253'6 -2'6 256'4 ... ... 0
48 ... ... 0'1 0'0 0'1 7600 263'6 -2'6 266'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 273'6 -2'6 276'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 283'6 -2'6 286'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 293'6 -2'6 296'4 ... ... 0
150 ... ... 0'1 0'0 0'1 8000 303'6 -2'6 306'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 313'6 -2'6 316'4 ... ... 0
113 ... ... 0'1 0'0 0'1 8200 323'6 -2'6 326'4 ... ... 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.