Markets - Grains

Underlying Price: 442'2
Expiration Date: 04/26/24

Quick Links:
Futures Chart
Calls Strike
Price
Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 226'6 15'2 242'0 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 216'6 15'2 232'0 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 206'6 15'2 222'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 196'6 15'2 212'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 186'6 15'2 202'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 176'6 15'2 192'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 166'6 15'2 182'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 156'6 15'2 172'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 146'6 15'2 162'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 136'6 15'2 152'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 126'6 15'2 142'0 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 116'6 15'2 132'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 111'6 15'2 127'0 3150 0'1 0'0 0'1 ... ... 0
0 ... ... 106'6 15'2 122'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 101'6 15'2 117'0 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 96'6 15'2 112'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 91'6 15'2 107'0 3350 0'1 0'0 0'1 ... ... 10
0 ... ... 86'6 15'2 102'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 81'6 15'2 97'0 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 76'7 15'1 92'0 3500 0'1 -0'1 0'2 ... ... 0
0 ... ... 71'7 15'1 87'0 3550 0'1 -0'1 0'2 ... ... 0
3 79'0 79'0 66'7 15'1 82'0 3600 0'1 -0'2 0'3 ... ... 1
1 77'2 77'2 62'0 15'0 77'0 3650 0'1 -0'2 0'3 ... ... 0
0 ... ... 57'1 14'7 72'0 3700 0'1 -0'3 0'4 ... ... 16
0 ... ... 52'3 14'5 67'0 3750 0'1 -0'5 0'6 ... ... 1
0 ... ... 47'4 14'4 62'0 3800 0'1 -0'6 0'7 1'0 0'1 11
0 ... ... 42'7 14'2 57'1 3850 0'2 -1'0 1'2 1'2 0'3 116
2 53'7 53'7 38'3 15'4 53'7 3900 0'2 -1'4 1'6 1'4 0'3 2571
1 47'5 47'5 34'0 13'3 47'3 3950 0'4 -1'6 2'2 0'6 0'6 2229
11 ... ... 29'6 12'6 42'4 4000 0'5 -2'4 3'1 3'2 0'4 4775
126 27'0 27'0 25'7 1'1 27'0 4050 0'5 -3'5 4'2 4'0 0'5 862
204 22'2 22'2 22'2 0'0 22'2 4100 1'3 -4'1 5'4 5'4 0'7 6333
154 33'5 20'2 18'7 9'7 28'6 4150 1'6 -5'4 7'2 7'2 1'2 1362
1200 28'2 15'5 15'7 8'6 24'5 4200 2'5 -6'4 9'1 9'5 1'7 11609
405 21'7 12'6 13'2 7'4 20'6 4250 3'5 -7'7 11'4 11'5 2'6 6656
5471 20'4 10'2 10'7 6'3 17'2 4300 5'3 -8'6 14'1 14'4 3'5 9467
2595 17'3 8'5 8'7 5'2 14'1 4350 7'1 -10'0 17'1 16'1 5'2 4941
14279 14'4 6'5 7'2 4'1 11'3 4400 9'2 -11'1 20'3 20'2 7'1 7841
1922 12'0 5'6 5'6 3'6 9'4 4450 12'0 -12'0 24'0 23'3 9'7 451
9255 9'6 4'2 4'5 2'3 7'0 4500 15'0 -12'7 27'7 27'1 12'4 364
2708 7'4 3'4 3'6 1'6 5'4 4550 18'3 -13'4 31'7 29'7 26'6 6
9626 6'1 2'6 3'0 1'4 4'4 4600 24'4 -11'5 36'1 35'2 24'4 135
926 4'7 2'1 2'3 0'6 3'1 4650 26'2 -14'2 40'4 ... ... 6
4268 3'6 1'6 2'0 0'5 2'5 4700 30'4 -14'4 45'0 44'6 26'4 381
607 3'0 1'4 1'5 0'3 2'0 4750 35'0 -14'6 49'6 37'3 37'3 10
1146 2'2 1'2 1'3 0'2 1'5 4800 39'4 -14'7 54'3 51'5 51'5 112
121 1'1 1'0 1'1 0'2 1'3 4850 44'2 -14'7 59'1 ... ... 0
2151 1'3 0'7 0'7 0'2 1'1 4900 49'0 -15'0 64'0 64'6 51'5 32
100 ... ... 0'6 0'1 0'7 4950 53'6 -15'1 68'7 ... ... 0
1302 1'0 0'5 0'5 0'1 0'6 5000 58'5 -15'1 73'6 59'6 59'6 68
200 0'6 0'6 0'5 0'0 0'5 5050 63'4 -15'1 78'5 64'4 64'4 1
706 0'4 0'4 0'4 0'0 0'4 5100 68'3 -15'2 83'5 ... ... 0
1 ... ... 0'4 0'0 0'4 5150 73'3 -15'1 88'4 ... ... 0
1 ... ... 0'3 0'0 0'3 5200 78'2 -15'2 93'4 76'1 75'7 4
0 ... ... 0'3 0'0 0'3 5250 83'2 -15'1 98'3 ... ... 0
13 ... ... 0'3 0'0 0'3 5300 88'1 -15'2 103'3 ... ... 0
0 ... ... 0'2 0'0 0'2 5350 93'1 -15'2 108'3 ... ... 0
50 0'2 0'2 0'2 0'0 0'2 5400 98'1 -15'2 113'3 112'6 112'6 22
0 ... ... 0'2 0'0 0'2 5450 103'1 -15'1 118'2 ... ... 0
6 ... ... 0'2 0'0 0'2 5500 108'1 -15'1 123'2 ... ... 0
100 ... ... 0'2 0'0 0'2 5550 113'0 -15'2 128'2 ... ... 0
248 0'2 0'2 0'2 -0'1 0'1 5600 118'0 -15'2 133'2 ... ... 0
0 ... ... 0'2 -0'1 0'1 5650 123'0 -15'2 138'2 ... ... 0
9 ... ... 0'2 -0'1 0'1 5700 128'0 -15'2 143'2 ... ... 0
0 ... ... 0'1 0'0 0'1 5750 133'0 -15'2 148'2 ... ... 0
4 ... ... 0'1 0'0 0'1 5800 138'0 -15'2 153'2 ... ... 0
0 ... ... 0'1 0'0 0'1 5900 148'0 -15'2 163'2 ... ... 0
1 ... ... 0'1 0'0 0'1 6000 158'0 -15'2 173'2 172'4 158'0 2
0 ... ... 0'1 0'0 0'1 6100 168'0 -15'2 183'2 ... ... 0
4 ... ... 0'1 0'0 0'1 6200 178'0 -15'2 193'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6300 188'0 -15'2 203'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6400 198'0 -15'2 213'2 ... ... 0
1 ... ... 0'1 0'0 0'1 6500 208'0 -15'2 223'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6600 218'0 -15'2 233'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6700 228'0 -15'2 243'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 238'0 -15'2 253'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 248'0 -15'2 263'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7000 258'0 -15'2 273'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7100 268'0 -15'2 283'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7200 278'0 -15'2 293'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7300 288'0 -15'2 303'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7400 298'0 -15'2 313'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7500 308'0 -15'2 323'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7600 318'0 -15'2 333'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 328'0 -15'2 343'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 338'0 -15'2 353'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 348'0 -15'2 363'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8000 358'0 -15'2 373'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 368'0 -15'2 383'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8200 378'0 -15'2 393'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8300 388'0 -15'2 403'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 398'0 -15'2 413'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8500 408'0 -15'2 423'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 418'0 -15'2 433'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8700 428'0 -15'2 443'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8800 438'0 -15'2 453'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8900 448'0 -15'2 463'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 458'0 -15'2 473'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9100 468'0 -15'2 483'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9200 478'0 -15'2 493'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9300 488'0 -15'2 503'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9400 498'0 -15'2 513'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9500 508'0 -15'2 523'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9600 518'0 -15'2 533'2 ... ... 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.