Markets - Grains

Underlying Price: 427'2
Expiration Date: 04/26/24

Quick Links:
Futures Chart
Calls Strike
Price
Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
43 ... ... 226'6 0'0 226'6 2000 0'1 0'0 0'1 ... ... 0
43 ... ... 216'6 0'0 216'6 2100 0'1 0'0 0'1 ... ... 0
44 ... ... 206'6 0'0 206'6 2200 0'1 0'0 0'1 ... ... 0
45 ... ... 196'6 0'0 196'6 2300 0'1 0'0 0'1 ... ... 0
46 ... ... 186'6 0'0 186'6 2400 0'1 0'0 0'1 ... ... 0
47 ... ... 176'6 0'0 176'6 2500 0'1 0'0 0'1 ... ... 0
48 ... ... 166'6 0'0 166'6 2600 0'1 0'0 0'1 ... ... 0
49 ... ... 156'6 0'0 156'6 2700 0'1 0'0 0'1 ... ... 0
50 ... ... 146'6 0'0 146'6 2800 0'1 0'0 0'1 ... ... 0
50 ... ... 136'6 0'0 136'6 2900 0'1 0'0 0'1 ... ... 0
45 ... ... 126'6 0'0 126'6 3000 0'1 0'0 0'1 ... ... 0
45 ... ... 116'6 0'0 116'6 3100 0'1 0'0 0'1 ... ... 0
50 ... ... 111'6 0'0 111'6 3150 0'1 0'0 0'1 ... ... 0
50 ... ... 106'6 0'0 106'6 3200 0'1 0'0 0'1 ... ... 0
50 ... ... 101'6 0'0 101'6 3250 0'1 0'0 0'1 ... ... 450
50 ... ... 96'6 0'0 96'6 3300 0'1 0'0 0'1 ... ... 730
50 ... ... 91'6 0'0 91'6 3350 0'1 0'0 0'1 ... ... 4455
50 ... ... 86'6 0'0 86'6 3400 0'1 0'0 0'1 ... ... 4455
50 ... ... 81'6 0'0 81'6 3450 0'1 0'0 0'1 ... ... 4455
49 ... ... 76'7 0'0 76'7 3500 0'2 0'0 0'2 ... ... 15996
50 ... ... 71'7 0'0 71'7 3550 0'2 0'0 0'2 ... ... 17062
47 ... ... 66'7 0'0 66'7 3600 0'3 0'0 0'3 ... ... 16570
60 ... ... 62'0 0'0 62'0 3650 0'3 0'0 0'3 ... ... 18482
60 ... ... 57'1 0'0 57'1 3700 0'4 0'0 0'4 ... ... 18817
50 ... ... 52'3 0'0 52'3 3750 0'6 0'0 0'6 ... ... 16311
28 ... ... 47'4 0'0 47'4 3800 0'7 0'0 0'7 1'0 0'7 364
162 ... ... 42'7 0'0 42'7 3850 1'2 0'0 1'2 1'2 1'2 17774
25 ... ... 38'3 0'0 38'3 3900 1'6 0'0 1'6 ... ... 18084
23 ... ... 34'0 0'0 34'0 3950 2'2 0'0 2'2 ... ... 17228
22 ... ... 29'6 0'0 29'6 4000 3'0 -0'1 3'1 3'2 3'0 16608
134 ... ... 25'7 0'0 25'7 4050 4'0 -0'2 4'2 4'0 4'0 15271
35 ... ... 22'2 0'0 22'2 4100 5'4 0'0 5'4 5'4 5'4 2342
328 ... ... 18'7 0'0 18'7 4150 7'2 0'0 7'2 ... ... 938
308 16'0 16'0 15'7 0'1 16'0 4200 9'0 -0'1 9'1 9'5 9'0 2317
68 13'2 13'0 13'2 -0'2 13'0 4250 11'4 0'0 11'4 11'5 11'2 74
1153 11'0 10'7 10'7 0'0 10'7 4300 14'4 0'3 14'1 14'4 14'0 62
1253 9'0 8'7 8'7 0'1 9'0 4350 17'1 0'0 17'1 ... ... 1078
2232 7'3 7'0 7'2 0'0 7'2 4400 20'3 0'0 20'3 ... ... 644
2674 5'7 5'7 5'6 0'1 5'7 4450 24'0 0'0 24'0 ... ... 30
360 4'7 4'4 4'5 0'2 4'7 4500 27'7 0'0 27'7 ... ... 22
14897 3'5 3'5 3'6 -0'1 3'5 4550 31'7 0'0 31'7 ... ... 134
17161 ... ... 3'0 0'0 3'0 4600 36'1 0'0 36'1 ... ... 134
67 ... ... 2'3 0'0 2'3 4650 40'4 0'0 40'4 ... ... 22
16779 2'1 2'1 2'0 0'1 2'1 4700 45'0 0'0 45'0 ... ... 22
17491 1'5 1'5 1'5 0'0 1'5 4750 49'6 0'0 49'6 ... ... 22
17142 ... ... 1'3 0'0 1'3 4800 54'3 0'0 54'3 ... ... 134
17662 1'1 1'0 1'1 0'0 1'1 4850 59'1 0'0 59'1 ... ... 22
17047 1'0 0'7 0'7 0'0 0'7 4900 64'6 0'6 64'0 64'6 63'6 22
16408 ... ... 0'6 0'0 0'6 4950 68'7 0'0 68'7 ... ... 22
17128 ... ... 0'5 0'0 0'5 5000 73'6 0'0 73'6 ... ... 50
17840 ... ... 0'5 0'0 0'5 5050 78'5 0'0 78'5 ... ... 50
261 ... ... 0'4 0'0 0'4 5100 83'5 0'0 83'5 ... ... 42
17830 ... ... 0'4 0'0 0'4 5150 88'4 0'0 88'4 ... ... 50
14236 ... ... 0'3 0'0 0'3 5200 93'4 0'0 93'4 ... ... 43
18347 ... ... 0'3 0'0 0'3 5250 98'3 0'0 98'3 ... ... 50
17829 ... ... 0'3 0'0 0'3 5300 103'3 0'0 103'3 ... ... 47
15408 ... ... 0'2 0'0 0'2 5350 108'3 0'0 108'3 ... ... 45
18992 ... ... 0'2 0'0 0'2 5400 113'3 0'0 113'3 ... ... 50
18582 ... ... 0'2 0'0 0'2 5450 118'2 0'0 118'2 ... ... 50
18253 ... ... 0'2 0'0 0'2 5500 123'2 0'0 123'2 ... ... 46
16402 ... ... 0'2 0'0 0'2 5550 128'2 0'0 128'2 ... ... 48
15173 ... ... 0'2 0'0 0'2 5600 133'2 0'0 133'2 ... ... 50
200 ... ... 0'2 0'0 0'2 5650 138'2 0'0 138'2 ... ... 47
4455 ... ... 0'2 0'0 0'2 5700 143'2 0'0 143'2 ... ... 44
4455 ... ... 0'1 0'0 0'1 5750 148'2 0'0 148'2 ... ... 42
4435 ... ... 0'1 0'0 0'1 5800 153'2 0'0 153'2 ... ... 39
772 ... ... 0'1 0'0 0'1 5900 163'2 0'0 163'2 ... ... 50
543 ... ... 0'1 0'0 0'1 6000 173'2 0'0 173'2 ... ... 50
313 ... ... 0'1 0'0 0'1 6100 183'2 0'0 183'2 ... ... 50
0 ... ... 0'1 0'0 0'1 6200 193'2 0'0 193'2 ... ... 50
0 ... ... 0'1 0'0 0'1 6300 203'2 0'0 203'2 ... ... 50
0 ... ... 0'1 0'0 0'1 6400 213'2 0'0 213'2 ... ... 50
0 ... ... 0'1 0'0 0'1 6500 223'2 0'0 223'2 ... ... 50
0 ... ... 0'1 0'0 0'1 6600 233'2 0'0 233'2 ... ... 50
0 ... ... 0'1 0'0 0'1 6700 243'2 0'0 243'2 ... ... 50
0 ... ... 0'1 0'0 0'1 6800 253'2 0'0 253'2 ... ... 50
0 ... ... 0'1 0'0 0'1 6900 263'2 0'0 263'2 ... ... 49
0 ... ... 0'1 0'0 0'1 7000 273'2 0'0 273'2 ... ... 47
0 ... ... 0'1 0'0 0'1 7100 283'2 0'0 283'2 ... ... 46
0 ... ... 0'1 0'0 0'1 7200 293'2 0'0 293'2 ... ... 45
0 ... ... 0'1 0'0 0'1 7300 303'2 0'0 303'2 ... ... 44
0 ... ... 0'1 0'0 0'1 7400 313'2 0'0 313'2 ... ... 43
0 ... ... 0'1 0'0 0'1 7500 323'2 0'0 323'2 ... ... 42
0 ... ... 0'1 0'0 0'1 7600 333'2 0'0 333'2 ... ... 41
0 ... ... 0'1 0'0 0'1 7700 343'2 0'0 343'2 ... ... 40
0 ... ... 0'1 0'0 0'1 7800 353'2 0'0 353'2 ... ... 39
0 ... ... 0'1 0'0 0'1 7900 363'2 0'0 363'2 ... ... 38
0 ... ... 0'1 0'0 0'1 8000 373'2 0'0 373'2 ... ... 37
0 ... ... 0'1 0'0 0'1 8100 383'2 0'0 383'2 ... ... 36
0 ... ... 0'1 0'0 0'1 8200 393'2 0'0 393'2 ... ... 35
0 ... ... 0'1 0'0 0'1 8300 403'2 0'0 403'2 ... ... 34
0 ... ... 0'1 0'0 0'1 8400 413'2 0'0 413'2 ... ... 33
0 ... ... 0'1 0'0 0'1 8500 423'2 0'0 423'2 ... ... 36
0 ... ... 0'1 0'0 0'1 8600 433'2 0'0 433'2 ... ... 35
0 ... ... 0'1 0'0 0'1 8700 443'2 0'0 443'2 ... ... 34
0 ... ... 0'1 0'0 0'1 8800 453'2 0'0 453'2 ... ... 30
0 ... ... 0'1 0'0 0'1 8900 463'2 0'0 463'2 ... ... 29
0 ... ... 0'1 0'0 0'1 9000 473'2 0'0 473'2 ... ... 29
0 ... ... 0'1 0'0 0'1 9100 483'2 0'0 483'2 ... ... 28
0 ... ... 0'1 0'0 0'1 9200 493'2 0'0 493'2 ... ... 27
0 ... ... 0'1 0'0 0'1 9300 503'2 0'0 503'2 ... ... 29
0 ... ... 0'1 0'0 0'1 9400 513'2 0'0 513'2 ... ... 26
0 ... ... 0'1 0'0 0'1 9500 523'2 0'0 523'2 ... ... 25
0 ... ... 0'1 0'0 0'1 9600 533'2 0'0 533'2 ... ... 38

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.