Markets - Grains

Underlying Price: 491'4
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 ... ... 277'4 4'0 281'4 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 267'4 4'0 271'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 257'4 4'0 261'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 247'4 4'0 251'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 237'4 4'0 241'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 227'4 4'0 231'4 2600 0'1 0'0 0'1 ... ... 200
0 ... ... 217'4 4'0 221'4 2700 0'1 0'0 0'1 ... ... 0
10 ... ... 207'4 4'0 211'4 2800 0'1 0'0 0'1 ... ... 1401
0 ... ... 197'4 4'0 201'4 2900 0'1 0'0 0'1 ... ... 130
0 ... ... 187'4 4'0 191'4 3000 0'1 0'0 0'1 ... ... 58
0 ... ... 177'4 4'0 181'4 3100 0'1 0'0 0'1 ... ... 3032
0 ... ... 167'4 4'0 171'4 3200 0'1 0'0 0'1 ... ... 410
0 ... ... 162'4 4'0 166'4 3250 0'1 0'0 0'1 ... ... 3
45 ... ... 157'4 4'0 161'4 3300 0'1 0'0 0'1 ... ... 803
0 ... ... 152'4 4'0 156'4 3350 0'1 0'0 0'1 ... ... 0
49 ... ... 147'4 4'0 151'4 3400 0'1 0'0 0'1 ... ... 2065
0 ... ... 142'4 4'0 146'4 3450 0'1 0'0 0'1 ... ... 4
30 ... ... 137'4 4'0 141'4 3500 0'1 0'0 0'1 ... ... 7463
0 ... ... 132'4 4'0 136'4 3550 0'1 0'0 0'1 ... ... 50
56 ... ... 127'4 4'0 131'4 3600 0'1 0'0 0'1 ... ... 2267
0 ... ... 122'4 4'0 126'4 3650 0'1 0'0 0'1 ... ... 307
140 ... ... 117'4 4'0 121'4 3700 0'1 0'0 0'1 ... ... 2741
0 ... ... 112'4 4'0 116'4 3750 0'1 0'0 0'1 ... ... 1285
50 ... ... 107'4 4'0 111'4 3800 0'1 0'0 0'1 0'1 0'1 4881
0 ... ... 102'4 4'0 106'4 3850 0'1 0'0 0'1 ... ... 768
914 ... ... 97'4 4'0 101'4 3900 0'1 0'0 0'1 ... ... 6899
24 ... ... 92'4 4'1 96'5 3950 0'1 0'0 0'1 ... ... 1543
1125 ... ... 87'4 4'1 91'5 4000 0'1 0'0 0'1 ... ... 17820
400 ... ... 82'4 4'1 86'5 4050 0'1 0'0 0'1 ... ... 1147
1774 ... ... 77'4 4'1 81'5 4100 0'1 0'0 0'1 ... ... 11028
88 ... ... 72'5 4'0 76'5 4150 0'1 0'0 0'1 ... ... 2355
6542 71'4 71'1 67'5 4'0 71'5 4200 0'1 0'0 0'1 0'0 0'0 17060
42 ... ... 62'5 4'0 66'5 4250 0'1 0'0 0'1 ... ... 3408
10407 62'6 58'2 57'5 4'0 61'5 4300 0'1 0'0 0'1 0'1 0'1 17810
1083 53'2 53'2 52'5 4'0 56'5 4350 0'1 0'0 0'1 ... ... 4385
19155 51'4 49'1 47'5 4'0 51'5 4400 0'1 -0'1 0'2 0'1 0'1 19816
2521 44'4 44'4 42'6 3'7 46'5 4450 0'1 -0'1 0'2 0'2 0'2 5514
20605 42'1 34'0 37'7 3'6 41'5 4500 0'2 -0'1 0'3 0'4 0'1 17300
5513 ... ... 33'0 3'6 36'6 4550 0'2 -0'2 0'4 0'5 0'2 5631
19967 32'2 24'1 28'2 3'4 31'6 4600 0'3 -0'3 0'6 1'0 0'3 11114
3809 ... ... 23'6 3'2 27'0 4650 0'4 -0'6 1'2 1'6 0'5 9971
12800 23'2 18'7 19'4 2'7 22'3 4700 0'7 -1'1 2'0 2'5 0'7 12268
5981 18'0 17'5 15'5 2'4 18'1 4750 1'5 -1'4 3'1 4'0 1'5 6278
10611 14'6 9'1 12'1 2'0 14'1 4800 2'5 -2'0 4'5 6'4 2'3 15751
5578 11'0 6'4 9'1 1'4 10'5 4850 4'1 -2'4 6'5 8'4 3'6 8836
14991 8'2 4'6 6'5 1'0 7'5 4900 6'1 -3'0 9'1 10'0 5'6 10051
8926 5'7 3'2 4'6 0'4 5'2 4950 8'6 -3'4 12'2 13'0 8'1 3025
32360 4'1 2'3 3'2 0'2 3'4 5000 12'0 -3'6 15'6 19'3 11'5 1831
6910 2'5 1'4 2'2 0'1 2'3 5050 15'6 -4'0 19'6 22'1 22'1 132
13994 1'7 1'0 1'5 -0'1 1'4 5100 20'0 -4'0 24'0 19'4 19'4 213
9109 1'2 0'7 1'1 -0'1 1'0 5150 24'4 -4'0 28'4 27'7 27'7 65
10818 0'6 0'4 0'6 -0'1 0'5 5200 29'1 -4'0 33'1 ... ... 315
4125 ... ... 0'4 -0'1 0'3 5250 33'7 -4'1 38'0 ... ... 37
3795 0'3 0'2 0'3 -0'1 0'2 5300 38'6 -4'1 42'7 ... ... 219
1665 ... ... 0'2 -0'1 0'1 5350 43'5 -4'1 47'6 ... ... 30
4005 ... ... 0'2 -0'1 0'1 5400 48'5 -4'0 52'5 ... ... 1640
2005 ... ... 0'1 0'0 0'1 5450 53'5 -4'0 57'5 ... ... 436
4567 ... ... 0'1 0'0 0'1 5500 58'5 -4'0 62'5 ... ... 652
2962 ... ... 0'1 0'0 0'1 5550 63'5 -4'0 67'5 ... ... 0
1015 ... ... 0'1 0'0 0'1 5600 68'5 -4'0 72'5 ... ... 16
167 ... ... 0'1 0'0 0'1 5650 73'5 -3'7 77'4 ... ... 0
666 ... ... 0'1 0'0 0'1 5700 78'5 -3'7 82'4 ... ... 10
31 ... ... 0'1 0'0 0'1 5750 83'5 -3'7 87'4 ... ... 0
661 ... ... 0'1 0'0 0'1 5800 88'5 -3'7 92'4 ... ... 1
64 ... ... 0'1 0'0 0'1 5850 93'5 -3'7 97'4 ... ... 0
522 ... ... 0'1 0'0 0'1 5900 98'4 -4'0 102'4 ... ... 0
14 ... ... 0'1 0'0 0'1 5950 103'4 -4'0 107'4 ... ... 0
1210 0'1 0'1 0'1 0'0 0'1 6000 108'4 -4'0 112'4 ... ... 180
0 ... ... 0'1 0'0 0'1 6050 113'4 -4'0 117'4 ... ... 0
701 ... ... 0'1 0'0 0'1 6100 118'4 -4'0 122'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6150 123'4 -4'0 127'4 ... ... 0
445 ... ... 0'1 0'0 0'1 6200 128'4 -4'0 132'4 ... ... 0
238 ... ... 0'1 0'0 0'1 6300 138'4 -4'0 142'4 ... ... 0
106 ... ... 0'1 0'0 0'1 6400 148'4 -4'0 152'4 ... ... 3
241 ... ... 0'1 0'0 0'1 6500 158'4 -4'0 162'4 ... ... 0
20 ... ... 0'1 0'0 0'1 6600 168'4 -4'0 172'4 ... ... 0
217 ... ... 0'1 0'0 0'1 6700 178'4 -4'0 182'4 ... ... 0
110 ... ... 0'1 0'0 0'1 6800 188'4 -4'0 192'4 ... ... 0
332 ... ... 0'1 0'0 0'1 6900 198'4 -4'0 202'4 ... ... 0
196 ... ... 0'1 0'0 0'1 7000 208'4 -4'0 212'4 ... ... 0
595 ... ... 0'1 0'0 0'1 7100 218'4 -4'0 222'4 ... ... 0
287 ... ... 0'1 0'0 0'1 7200 228'4 -4'0 232'4 ... ... 0
100 ... ... 0'1 0'0 0'1 7300 238'4 -4'0 242'4 ... ... 0
313 ... ... 0'1 0'0 0'1 7400 248'4 -4'0 252'4 ... ... 0
50 ... ... 0'1 0'0 0'1 7500 258'4 -4'0 262'4 ... ... 0
48 ... ... 0'1 0'0 0'1 7600 268'4 -4'0 272'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 278'4 -4'0 282'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 288'4 -4'0 292'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 298'4 -4'0 302'4 ... ... 0
150 ... ... 0'1 0'0 0'1 8000 308'4 -4'0 312'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 318'4 -4'0 322'4 ... ... 0
113 ... ... 0'1 0'0 0'1 8200 328'4 -4'0 332'4 ... ... 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.