Markets - Grains

Underlying Price: 446'6
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 ... ... 113'5 0'0 113'5 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 108'5 0'0 108'5 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 103'5 0'0 103'5 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 98'5 0'0 98'5 3450 0'1 0'0 0'1 ... ... 5
0 ... ... 93'5 0'0 93'5 3500 0'1 0'0 0'1 ... ... 2
0 ... ... 88'5 0'0 88'5 3550 0'1 0'0 0'1 ... ... 0
0 ... ... 83'5 0'0 83'5 3600 0'1 0'0 0'1 ... ... 16
1 ... ... 78'5 0'0 78'5 3650 0'1 0'0 0'1 ... ... 778
0 ... ... 73'5 0'0 73'5 3700 0'1 0'0 0'1 ... ... 404
0 ... ... 68'5 0'0 68'5 3750 0'1 0'0 0'1 ... ... 102
1 ... ... 63'5 0'0 63'5 3800 0'1 0'0 0'1 ... ... 1059
0 ... ... 58'5 0'0 58'5 3850 0'1 0'0 0'1 ... ... 907
1 ... ... 53'5 0'0 53'5 3900 0'1 0'0 0'1 ... ... 483
18 ... ... 48'5 0'0 48'5 3950 0'1 0'0 0'1 ... ... 972
44 ... ... 43'5 0'0 43'5 4000 0'1 0'0 0'1 ... ... 375
37 ... ... 38'5 0'0 38'5 4050 0'1 0'0 0'1 ... ... 344
11 ... ... 33'5 0'0 33'5 4100 0'2 0'0 0'2 ... ... 1355
18 ... ... 28'6 0'0 28'6 4150 0'2 0'0 0'2 ... ... 1188
47 ... ... 23'7 0'0 23'7 4200 0'3 0'0 0'3 ... ... 1136
11 ... ... 19'1 0'0 19'1 4250 0'5 0'0 0'5 ... ... 3483
148 15'0 14'4 14'5 -0'1 14'4 4300 1'1 0'0 1'1 ... ... 3528
40 ... ... 10'4 0'0 10'4 4350 1'3 -0'5 2'0 1'6 1'3 5445
2791 8'6 7'0 7'0 1'6 8'6 4400 2'1 -1'3 3'4 3'3 2'1 5294
3241 5'0 4'1 4'2 0'6 5'0 4450 4'0 -1'6 5'6 5'3 3'5 4661
4924 3'5 2'3 2'3 0'6 3'1 4500 8'7 0'0 8'7 ... ... 7323
4811 1'6 1'4 1'2 0'4 1'6 4550 10'0 -2'6 12'6 10'0 10'0 4141
5964 0'6 0'6 0'6 0'0 0'6 4600 17'2 0'0 17'2 ... ... 5607
4419 ... ... 0'4 0'0 0'4 4650 21'7 0'0 21'7 ... ... 3600
5889 ... ... 0'2 0'0 0'2 4700 26'6 0'0 26'6 ... ... 6148
3088 ... ... 0'2 0'0 0'2 4750 30'2 -1'4 31'6 30'2 30'2 1649
10471 0'2 0'2 0'1 0'1 0'2 4800 33'7 -2'6 36'5 33'7 33'7 4797
3881 ... ... 0'1 0'0 0'1 4850 41'5 0'0 41'5 ... ... 2548
5572 ... ... 0'1 0'0 0'1 4900 46'5 0'0 46'5 ... ... 1482
4081 ... ... 0'1 0'0 0'1 4950 51'5 0'0 51'5 ... ... 433
6987 0'1 0'1 0'1 0'0 0'1 5000 56'5 0'0 56'5 ... ... 535
2031 ... ... 0'1 0'0 0'1 5050 61'5 0'0 61'5 ... ... 226
4997 ... ... 0'1 0'0 0'1 5100 66'5 0'0 66'5 ... ... 406
3301 ... ... 0'1 0'0 0'1 5150 71'5 0'0 71'5 ... ... 61
3445 ... ... 0'1 0'0 0'1 5200 76'5 0'0 76'5 ... ... 3
3913 ... ... 0'1 0'0 0'1 5250 81'5 0'0 81'5 ... ... 1
1187 ... ... 0'1 0'0 0'1 5300 86'5 0'0 86'5 ... ... 24
2557 ... ... 0'1 0'0 0'1 5350 91'5 0'0 91'5 ... ... 13
1866 ... ... 0'1 0'0 0'1 5400 96'5 0'0 96'5 ... ... 1
3492 ... ... 0'1 0'0 0'1 5450 101'5 0'0 101'5 ... ... 0
4991 ... ... 0'1 0'0 0'1 5500 106'5 0'0 106'5 ... ... 40
340 ... ... 0'1 0'0 0'1 5550 111'5 0'0 111'5 ... ... 24
53 ... ... 0'1 0'0 0'1 5600 116'5 0'0 116'5 ... ... 94
82 ... ... 0'1 0'0 0'1 5650 121'5 0'0 121'5 ... ... 24
542 ... ... 0'1 0'0 0'1 5700 126'5 0'0 126'5 ... ... 0
2158 ... ... 0'1 0'0 0'1 5750 131'5 0'0 131'5 ... ... 1
473 ... ... 0'1 0'0 0'1 5800 136'5 0'0 136'5 ... ... 105
894 ... ... 0'1 0'0 0'1 5850 141'5 0'0 141'5 ... ... 24
132 ... ... 0'1 0'0 0'1 5900 146'5 0'0 146'5 ... ... 4
39 ... ... 0'1 0'0 0'1 5950 151'5 0'0 151'5 ... ... 0
323 ... ... 0'1 0'0 0'1 6000 156'4 0'0 156'4 ... ... 64
101 ... ... 0'1 0'0 0'1 6050 161'4 0'0 161'4 ... ... 2
376 ... ... 0'1 0'0 0'1 6100 166'4 0'0 166'4 ... ... 0
30 ... ... 0'1 0'0 0'1 6150 171'4 0'0 171'4 ... ... 1
204 ... ... 0'1 0'0 0'1 6200 176'4 0'0 176'4 ... ... 1
400 ... ... 0'1 0'0 0'1 6250 181'4 0'0 181'4 ... ... 0
100 ... ... 0'1 0'0 0'1 6300 186'4 0'0 186'4 ... ... 0
132 ... ... 0'1 0'0 0'1 6350 191'4 0'0 191'4 ... ... 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.