Markets - Grains

Underlying Price: 429'0
Expiration Date: 04/26/24

Quick Links:
Futures Chart
Calls Strike
Price
Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
0 ... ... 226'6 0'0 226'6 2000 0'1 0'0 0'1 ... ... 16353
0 ... ... 216'6 0'0 216'6 2100 0'1 0'0 0'1 ... ... 16468
0 ... ... 206'6 0'0 206'6 2200 0'1 0'0 0'1 ... ... 16468
0 ... ... 196'6 0'0 196'6 2300 0'1 0'0 0'1 ... ... 16468
0 ... ... 186'6 0'0 186'6 2400 0'1 0'0 0'1 ... ... 16353
0 ... ... 176'6 0'0 176'6 2500 0'1 0'0 0'1 ... ... 16468
0 ... ... 166'6 0'0 166'6 2600 0'1 0'0 0'1 ... ... 16498
0 ... ... 156'6 0'0 156'6 2700 0'1 0'0 0'1 ... ... 16498
0 ... ... 146'6 0'0 146'6 2800 0'1 0'0 0'1 ... ... 16498
0 ... ... 136'6 0'0 136'6 2900 0'1 0'0 0'1 ... ... 16498
0 ... ... 126'6 0'0 126'6 3000 0'1 0'0 0'1 ... ... 16698
0 ... ... 116'6 0'0 116'6 3100 0'1 0'0 0'1 ... ... 16727
0 ... ... 111'6 0'0 111'6 3150 0'1 0'0 0'1 ... ... 16451
0 ... ... 106'6 0'0 106'6 3200 0'1 0'0 0'1 ... ... 22431
0 ... ... 101'6 0'0 101'6 3250 0'1 0'0 0'1 ... ... 25692
0 ... ... 96'6 0'0 96'6 3300 0'1 0'0 0'1 ... ... 25231
0 ... ... 91'6 0'0 91'6 3350 0'1 0'0 0'1 ... ... 17698
0 ... ... 86'6 0'0 86'6 3400 0'1 0'0 0'1 ... ... 320
24 ... ... 81'6 0'0 81'6 3450 0'1 0'0 0'1 ... ... 25879
24 ... ... 76'7 0'0 76'7 3500 0'2 0'0 0'2 ... ... 28152
24 ... ... 71'7 0'0 71'7 3550 0'2 0'0 0'2 ... ... 21941
24 ... ... 66'7 0'0 66'7 3600 0'3 0'0 0'3 ... ... 28148
24 ... ... 62'0 0'0 62'0 3650 0'3 0'0 0'3 ... ... 17789
24 ... ... 57'1 0'0 57'1 3700 0'4 0'0 0'4 ... ... 22016
24 ... ... 52'3 0'0 52'3 3750 0'6 0'0 0'6 ... ... 14302
22 ... ... 47'4 0'0 47'4 3800 0'7 0'0 0'7 1'0 0'7 27106
24 ... ... 42'7 0'0 42'7 3850 1'2 0'0 1'2 1'2 1'2 21875
26 ... ... 38'3 0'0 38'3 3900 1'4 -0'2 1'6 1'4 1'4 24262
28 ... ... 34'0 0'0 34'0 3950 2'2 0'0 2'2 ... ... 22460
182 ... ... 29'6 0'0 29'6 4000 2'5 -0'4 3'1 3'2 2'4 579
182 27'0 27'0 25'7 1'1 27'0 4050 3'4 -0'6 4'2 4'0 3'4 19797
182 22'2 22'2 22'2 0'0 22'2 4100 4'6 -0'6 5'4 5'4 4'5 1494
259 20'2 20'2 18'7 1'3 20'2 4150 6'3 -0'7 7'2 7'0 6'1 187
318 16'5 15'5 15'7 0'3 16'2 4200 8'0 -1'1 9'1 9'5 8'0 2087
67 14'0 12'6 13'2 0'6 14'0 4250 10'1 -1'3 11'4 11'5 10'0 6056
58 11'7 10'2 10'7 0'2 11'1 4300 13'1 -1'0 14'1 14'4 12'4 1948
479 9'5 8'5 8'7 0'3 9'2 4350 15'5 -1'4 17'1 16'1 15'5 53
3417 7'5 6'5 7'2 0'2 7'4 4400 19'4 -0'7 20'3 20'2 19'4 410
6456 6'2 5'6 5'6 0'0 5'6 4450 22'2 -1'6 24'0 23'3 22'2 372
12288 5'0 4'2 4'5 0'0 4'5 4500 26'6 -1'1 27'7 27'1 26'6 226
20527 3'7 3'4 3'6 0'0 3'6 4550 31'7 0'0 31'7 ... ... 159
12331 3'1 2'6 3'0 -0'1 2'7 4600 34'7 -1'2 36'1 34'7 34'0 26
337 2'3 2'1 2'3 0'0 2'3 4650 40'4 0'0 40'4 ... ... 26
25180 2'1 1'6 2'0 -0'1 1'7 4700 44'0 -1'0 45'0 44'6 44'0 162
26684 1'5 1'4 1'5 -0'1 1'4 4750 49'6 0'0 49'6 ... ... 167
11115 1'2 1'2 1'3 -0'1 1'2 4800 54'3 0'0 54'3 ... ... 28
26916 1'1 1'0 1'1 0'0 1'1 4850 59'1 0'0 59'1 ... ... 28
25736 1'0 0'7 0'7 0'0 0'7 4900 64'6 0'6 64'0 64'6 63'6 29
27906 ... ... 0'6 0'0 0'6 4950 68'7 0'0 68'7 ... ... 178
22883 ... ... 0'5 0'0 0'5 5000 73'6 0'0 73'6 ... ... 84
356 ... ... 0'5 0'0 0'5 5050 78'5 0'0 78'5 ... ... 60
27491 0'4 0'4 0'4 0'0 0'4 5100 83'5 0'0 83'5 ... ... 84
722 ... ... 0'4 0'0 0'4 5150 88'4 0'0 88'4 ... ... 84
27759 ... ... 0'3 0'0 0'3 5200 93'4 0'0 93'4 ... ... 84
28304 ... ... 0'3 0'0 0'3 5250 98'3 0'0 98'3 ... ... 60
22055 ... ... 0'3 0'0 0'3 5300 103'3 0'0 103'3 ... ... 84
23202 ... ... 0'2 0'0 0'2 5350 108'3 0'0 108'3 ... ... 84
28026 0'2 0'2 0'2 0'0 0'2 5400 112'6 -0'5 113'3 112'6 112'6 60
28304 ... ... 0'2 0'0 0'2 5450 118'2 0'0 118'2 ... ... 60
18536 ... ... 0'2 0'0 0'2 5500 123'2 0'0 123'2 ... ... 35
23394 ... ... 0'2 0'0 0'2 5550 128'2 0'0 128'2 ... ... 60
24581 ... ... 0'2 0'0 0'2 5600 133'2 0'0 133'2 ... ... 60
27979 ... ... 0'2 0'0 0'2 5650 138'2 0'0 138'2 ... ... 0
21967 ... ... 0'2 0'0 0'2 5700 143'2 0'0 143'2 ... ... 84
19591 ... ... 0'1 0'0 0'1 5750 148'2 0'0 148'2 ... ... 0
19641 ... ... 0'1 0'0 0'1 5800 153'2 0'0 153'2 ... ... 84
1404 ... ... 0'1 0'0 0'1 5900 163'2 0'0 163'2 ... ... 84
13498 ... ... 0'1 0'0 0'1 6000 172'4 -0'6 173'2 172'4 172'4 60
19407 ... ... 0'1 0'0 0'1 6100 183'2 0'0 183'2 ... ... 60
16305 ... ... 0'1 0'0 0'1 6200 193'2 0'0 193'2 ... ... 60
16388 ... ... 0'1 0'0 0'1 6300 203'2 0'0 203'2 ... ... 60
16291 ... ... 0'1 0'0 0'1 6400 213'2 0'0 213'2 ... ... 0
16512 ... ... 0'1 0'0 0'1 6500 223'2 0'0 223'2 ... ... 60
16495 ... ... 0'1 0'0 0'1 6600 233'2 0'0 233'2 ... ... 0
16538 ... ... 0'1 0'0 0'1 6700 243'2 0'0 243'2 ... ... 0
16295 ... ... 0'1 0'0 0'1 6800 253'2 0'0 253'2 ... ... 0
16180 ... ... 0'1 0'0 0'1 6900 263'2 0'0 263'2 ... ... 0
16286 ... ... 0'1 0'0 0'1 7000 273'2 0'0 273'2 ... ... 0
16370 ... ... 0'1 0'0 0'1 7100 283'2 0'0 283'2 ... ... 0
16355 ... ... 0'1 0'0 0'1 7200 293'2 0'0 293'2 ... ... 0
16355 ... ... 0'1 0'0 0'1 7300 303'2 0'0 303'2 ... ... 0
16355 ... ... 0'1 0'0 0'1 7400 313'2 0'0 313'2 ... ... 0
16333 ... ... 0'1 0'0 0'1 7500 323'2 0'0 323'2 ... ... 0
16407 ... ... 0'1 0'0 0'1 7600 333'2 0'0 333'2 ... ... 0
16355 ... ... 0'1 0'0 0'1 7700 343'2 0'0 343'2 ... ... 0
16355 ... ... 0'1 0'0 0'1 7800 353'2 0'0 353'2 ... ... 0
16355 ... ... 0'1 0'0 0'1 7900 363'2 0'0 363'2 ... ... 0
16355 ... ... 0'1 0'0 0'1 8000 373'2 0'0 373'2 ... ... 0
16355 ... ... 0'1 0'0 0'1 8100 383'2 0'0 383'2 ... ... 0
16355 ... ... 0'1 0'0 0'1 8200 393'2 0'0 393'2 ... ... 0
16355 ... ... 0'1 0'0 0'1 8300 403'2 0'0 403'2 ... ... 0
16355 ... ... 0'1 0'0 0'1 8400 413'2 0'0 413'2 ... ... 0
16333 ... ... 0'1 0'0 0'1 8500 423'2 0'0 423'2 ... ... 0
16355 ... ... 0'1 0'0 0'1 8600 433'2 0'0 433'2 ... ... 0
16355 ... ... 0'1 0'0 0'1 8700 443'2 0'0 443'2 ... ... 84
16355 ... ... 0'1 0'0 0'1 8800 453'2 0'0 453'2 ... ... 0
16355 ... ... 0'1 0'0 0'1 8900 463'2 0'0 463'2 ... ... 0
16355 ... ... 0'1 0'0 0'1 9000 473'2 0'0 473'2 ... ... 84
16355 ... ... 0'1 0'0 0'1 9100 483'2 0'0 483'2 ... ... 0
16355 ... ... 0'1 0'0 0'1 9200 493'2 0'0 493'2 ... ... 0
16355 ... ... 0'1 0'0 0'1 9300 503'2 0'0 503'2 ... ... 0
16355 ... ... 0'1 0'0 0'1 9400 513'2 0'0 513'2 ... ... 0
16355 ... ... 0'1 0'0 0'1 9500 523'2 0'0 523'2 ... ... 0
16413 ... ... 0'1 0'0 0'1 9600 533'2 0'0 533'2 ... ... 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.