Markets - Grains

Underlying Price: 443'4
Expiration Date: 05/23/25

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 118'5 -5'0 113'5 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 113'5 -5'0 108'5 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 108'5 -5'0 103'5 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 103'5 -5'0 98'5 3450 0'1 0'0 0'1 ... ... 5
0 ... ... 98'5 -5'0 93'5 3500 0'1 0'0 0'1 ... ... 2
0 ... ... 93'5 -5'0 88'5 3550 0'1 0'0 0'1 ... ... 0
0 ... ... 88'5 -5'0 83'5 3600 0'1 0'0 0'1 ... ... 16
1 ... ... 83'5 -5'0 78'5 3650 0'1 0'0 0'1 ... ... 778
0 ... ... 78'5 -5'0 73'5 3700 0'1 0'0 0'1 ... ... 404
0 ... ... 73'5 -5'0 68'5 3750 0'1 0'0 0'1 ... ... 102
1 ... ... 68'5 -5'0 63'5 3800 0'1 0'0 0'1 ... ... 1059
0 ... ... 63'5 -5'0 58'5 3850 0'1 0'0 0'1 ... ... 907
1 ... ... 58'5 -5'0 53'5 3900 0'1 0'0 0'1 ... ... 483
18 ... ... 53'5 -5'0 48'5 3950 0'1 0'0 0'1 ... ... 972
44 ... ... 48'5 -5'0 43'5 4000 0'1 0'0 0'1 0'1 0'1 249
37 ... ... 43'5 -5'0 38'5 4050 0'1 0'0 0'1 ... ... 344
11 ... ... 38'5 -5'0 33'5 4100 0'2 0'1 0'1 ... ... 1355
18 ... ... 33'6 -5'0 28'6 4150 0'2 0'0 0'2 ... ... 1188
57 ... ... 28'7 -5'0 23'7 4200 0'3 0'0 0'3 0'3 0'3 1116
10 21'4 20'2 24'0 -4'7 19'1 4250 0'5 0'1 0'4 ... ... 3264
125 ... ... 19'2 -4'5 14'5 4300 1'1 0'3 0'6 1'1 0'6 3527
37 12'1 11'5 14'7 -4'3 10'4 4350 2'0 0'5 1'3 2'0 1'2 5896
2723 9'0 7'0 10'7 -3'7 7'0 4400 3'4 1'1 2'3 3'5 1'7 4929
2777 8'5 4'1 7'3 -3'1 4'2 4450 5'6 1'6 4'0 6'1 3'2 4416
4320 6'0 2'3 4'6 -2'3 2'3 4500 8'7 2'5 6'2 8'2 6'0 6913
4729 3'5 1'2 2'7 -1'5 1'2 4550 12'6 3'3 9'3 ... ... 4143
5092 2'0 0'7 1'6 -1'0 0'6 4600 17'2 4'0 13'2 16'3 11'0 6054
4352 1'0 0'3 1'0 -0'4 0'4 4650 21'7 4'3 17'4 21'3 17'2 3603
5889 0'2 0'2 0'5 -0'3 0'2 4700 26'6 4'5 22'1 25'1 24'4 6152
2814 0'3 0'2 0'4 -0'2 0'2 4750 31'6 4'6 27'0 ... ... 1649
10491 0'3 0'2 0'3 -0'2 0'1 4800 36'5 4'6 31'7 ... ... 4797
3881 ... ... 0'2 -0'1 0'1 4850 41'5 4'7 36'6 41'0 40'3 2552
5584 0'1 0'1 0'1 0'0 0'1 4900 46'5 5'0 41'5 ... ... 1482
4081 ... ... 0'1 0'0 0'1 4950 51'5 5'0 46'5 ... ... 433
7015 0'1 0'1 0'1 0'0 0'1 5000 56'5 5'0 51'5 56'1 56'1 536
2031 ... ... 0'1 0'0 0'1 5050 61'5 5'0 56'5 ... ... 226
4997 ... ... 0'1 0'0 0'1 5100 66'5 5'0 61'5 ... ... 406
3301 ... ... 0'1 0'0 0'1 5150 71'5 5'0 66'5 ... ... 61
3445 ... ... 0'1 0'0 0'1 5200 76'5 5'0 71'5 ... ... 3
3913 ... ... 0'1 0'0 0'1 5250 81'5 5'0 76'5 ... ... 1
1187 ... ... 0'1 0'0 0'1 5300 86'5 5'0 81'5 ... ... 24
2557 ... ... 0'1 0'0 0'1 5350 91'5 5'0 86'5 ... ... 13
1866 ... ... 0'1 0'0 0'1 5400 96'5 5'0 91'5 ... ... 1
3492 ... ... 0'1 0'0 0'1 5450 101'5 5'0 96'5 ... ... 0
4991 ... ... 0'1 0'0 0'1 5500 106'5 5'0 101'5 ... ... 40
340 ... ... 0'1 0'0 0'1 5550 111'5 5'0 106'5 ... ... 24
53 ... ... 0'1 0'0 0'1 5600 116'5 5'0 111'5 ... ... 94
82 ... ... 0'1 0'0 0'1 5650 121'5 5'0 116'5 ... ... 24
542 ... ... 0'1 0'0 0'1 5700 126'5 5'0 121'5 ... ... 0
2158 ... ... 0'1 0'0 0'1 5750 131'5 5'0 126'5 ... ... 1
473 ... ... 0'1 0'0 0'1 5800 136'5 5'0 131'5 ... ... 105
894 ... ... 0'1 0'0 0'1 5850 141'5 5'1 136'4 ... ... 24
132 ... ... 0'1 0'0 0'1 5900 146'5 5'1 141'4 ... ... 4
39 ... ... 0'1 0'0 0'1 5950 151'5 5'1 146'4 ... ... 0
323 ... ... 0'1 0'0 0'1 6000 156'4 5'0 151'4 ... ... 64
101 ... ... 0'1 0'0 0'1 6050 161'4 5'0 156'4 ... ... 2
376 ... ... 0'1 0'0 0'1 6100 166'4 5'0 161'4 ... ... 0
30 ... ... 0'1 0'0 0'1 6150 171'4 5'0 166'4 ... ... 1
204 ... ... 0'1 0'0 0'1 6200 176'4 5'0 171'4 ... ... 1
400 ... ... 0'1 0'0 0'1 6250 181'4 5'0 176'4 ... ... 0
100 ... ... 0'1 0'0 0'1 6300 186'4 5'0 181'4 ... ... 0
132 ... ... 0'1 0'0 0'1 6350 191'4 5'0 186'4 ... ... 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.