Markets - Grains

Underlying Price: 485'0
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 ... ... 249'2 5'6 255'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 239'2 5'6 245'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 229'2 5'6 235'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 219'2 5'6 225'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 209'2 5'6 215'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 199'2 5'6 205'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 189'2 5'6 195'0 2900 0'2 0'0 0'2 ... ... 0
0 ... ... 179'2 5'6 185'0 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 169'2 5'6 175'0 3100 0'4 0'0 0'4 ... ... 0
0 ... ... 159'2 5'6 165'0 3200 0'5 0'0 0'5 ... ... 0
0 ... ... 149'2 5'6 155'0 3300 0'7 0'0 0'7 ... ... 0
0 ... ... 139'2 5'6 145'0 3400 1'1 0'0 1'1 ... ... 82
0 ... ... 129'2 5'6 135'0 3500 1'4 -0'1 1'5 ... ... 67
0 ... ... 119'5 5'5 125'2 3600 2'0 -0'1 2'1 ... ... 135
0 ... ... 110'1 5'5 115'6 3700 2'6 -0'1 2'7 ... ... 0
0 ... ... 101'0 5'5 106'5 3800 3'5 -0'1 3'6 ... ... 94
0 ... ... 92'3 5'4 97'7 3900 4'7 -0'2 5'1 ... ... 51
2 ... ... 84'0 5'3 89'3 4000 6'3 -0'3 6'6 ... ... 4867
0 ... ... 76'2 5'2 81'4 4100 8'3 -0'3 8'6 ... ... 476
1 ... ... 68'7 5'1 74'0 4200 10'5 -0'5 11'2 ... ... 413
0 ... ... 62'1 4'7 67'0 4300 13'4 -0'6 14'2 ... ... 320
2 ... ... 55'7 4'5 60'4 4400 16'6 -1'0 17'6 ... ... 285
0 ... ... 50'1 4'4 54'5 4500 20'5 -1'1 21'6 21'7 21'7 1904
17 ... ... 44'7 4'2 49'1 4600 24'7 -1'2 26'1 ... ... 522
912 ... ... 40'0 4'1 44'1 4700 29'5 -1'3 31'0 30'2 30'2 1130
1742 ... ... 35'6 3'7 39'5 4800 34'6 -1'5 36'3 ... ... 1838
1117 ... ... 31'6 3'6 35'4 4900 40'2 -2'0 42'2 ... ... 115
2942 29'7 29'6 28'2 3'3 31'5 5000 46'2 -2'1 48'3 ... ... 130
740 26'4 24'6 25'0 3'2 28'2 5100 52'4 -2'3 54'7 ... ... 149
1394 21'7 21'7 22'2 2'7 25'1 5200 59'1 -2'5 61'6 ... ... 374
686 21'2 19'1 19'6 2'4 22'2 5300 66'0 -3'0 69'0 ... ... 0
525 ... ... 17'4 2'3 19'7 5400 73'2 -3'2 76'4 ... ... 0
476 ... ... 15'4 2'1 17'5 5500 80'7 -3'4 84'3 ... ... 0
107 ... ... 13'6 1'7 15'5 5600 88'5 -3'6 92'3 ... ... 0
293 ... ... 12'2 1'6 14'0 5700 96'6 -3'7 100'5 ... ... 0
731 ... ... 10'7 1'5 12'4 5800 105'0 -4'1 109'1 ... ... 0
355 ... ... 9'6 1'3 11'1 5900 113'4 -4'2 117'6 ... ... 0
479 ... ... 8'6 1'2 10'0 6000 122'2 -4'3 126'5 ... ... 2
216 ... ... 7'6 1'2 9'0 6100 131'0 -4'5 135'5 ... ... 0
68 ... ... 7'0 1'0 8'0 6200 140'0 -4'6 144'6 ... ... 0
95 ... ... 6'2 1'0 7'2 6300 149'1 -4'6 153'7 ... ... 0
2 ... ... 5'6 0'6 6'4 6400 158'3 -4'7 163'2 ... ... 2
193 ... ... 5'1 0'6 5'7 6500 167'5 -5'1 172'6 ... ... 0
20 ... ... 4'5 0'6 5'3 6600 177'1 -5'1 182'2 ... ... 0
0 ... ... 4'2 0'5 4'7 6700 186'5 -5'2 191'7 ... ... 0
10 ... ... 3'7 0'5 4'4 6800 196'1 -5'3 201'4 ... ... 0
11 ... ... 3'5 0'3 4'0 6900 205'7 -5'3 211'2 ... ... 0
5 ... ... 3'2 0'4 3'6 7000 215'4 -5'4 221'0 ... ... 0
0 ... ... 3'0 0'3 3'3 7100 225'3 -5'4 230'7 ... ... 0
61 ... ... 2'6 0'3 3'1 7200 235'1 -5'5 240'6 ... ... 0
0 ... ... 2'5 0'2 2'7 7300 245'1 -5'5 250'6 ... ... 0
28 ... ... 2'3 0'2 2'5 7400 255'0 -5'6 260'6 ... ... 0
0 ... ... 2'2 0'2 2'4 7500 265'0 -5'6 270'6 ... ... 0
48 ... ... 2'0 0'3 2'3 7600 275'0 -5'6 280'6 ... ... 0
0 ... ... 2'0 0'1 2'1 7700 285'0 -5'6 290'6 ... ... 0
0 ... ... 1'7 0'1 2'0 7800 295'0 -5'6 300'6 ... ... 0
0 ... ... 1'6 0'2 2'0 7900 305'0 -5'6 310'6 ... ... 0
0 ... ... 1'5 0'2 1'7 8000 315'0 -5'6 320'6 ... ... 0
0 ... ... 1'5 0'1 1'6 8100 325'0 -5'6 330'6 ... ... 0
5 ... ... 1'4 0'1 1'5 8200 335'0 -5'6 340'6 ... ... 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.