Markets - Grains

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

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 242'0 0'0 242'0 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 232'0 0'0 232'0 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 222'0 0'0 222'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 212'0 0'0 212'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 202'0 0'0 202'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 192'0 0'0 192'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 182'0 0'0 182'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 172'0 0'0 172'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 162'0 0'0 162'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 152'0 0'0 152'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 142'0 0'0 142'0 3000 0'1 0'0 0'1 ... ... 151
0 ... ... 132'0 0'0 132'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 127'0 0'0 127'0 3150 0'1 0'0 0'1 ... ... 0
0 ... ... 122'0 0'0 122'0 3200 0'1 0'0 0'1 ... ... 3
0 ... ... 117'0 0'0 117'0 3250 0'1 0'0 0'1 ... ... 358
0 ... ... 112'0 0'0 112'0 3300 0'1 0'0 0'1 ... ... 2
0 ... ... 107'0 0'0 107'0 3350 0'1 0'0 0'1 ... ... 10
0 ... ... 102'0 0'0 102'0 3400 0'1 0'0 0'1 ... ... 301
1 ... ... 97'0 0'0 97'0 3450 0'1 0'0 0'1 ... ... 571
1 ... ... 92'0 0'0 92'0 3500 0'1 0'0 0'1 ... ... 614
0 ... ... 87'0 0'0 87'0 3550 0'1 0'0 0'1 ... ... 24
11 ... ... 82'0 0'0 82'0 3600 0'1 0'0 0'1 ... ... 846
0 ... ... 77'0 0'0 77'0 3650 0'1 0'0 0'1 ... ... 1029
3 ... ... 72'0 0'0 72'0 3700 0'1 0'0 0'1 ... ... 1839
23 ... ... 67'0 0'0 67'0 3750 0'1 0'0 0'1 ... ... 664
100 ... ... 62'0 0'0 62'0 3800 0'1 0'0 0'1 ... ... 1466
178 ... ... 57'1 0'0 57'1 3850 0'2 0'0 0'2 ... ... 1360
3643 ... ... 52'1 0'0 52'1 3900 0'2 0'0 0'2 ... ... 4895
70 ... ... 47'3 0'0 47'3 3950 0'4 0'0 0'4 ... ... 4359
625 ... ... 42'4 0'0 42'4 4000 0'5 0'0 0'5 ... ... 17433
611 ... ... 37'6 0'0 37'6 4050 0'7 0'0 0'7 ... ... 2478
4725 ... ... 33'1 0'0 33'1 4100 1'2 0'0 1'2 ... ... 9926
1145 ... ... 28'6 0'0 28'6 4150 1'6 0'0 1'6 ... ... 9621
5405 ... ... 24'5 0'0 24'5 4200 2'5 0'0 2'5 ... ... 13110
3186 ... ... 20'6 0'0 20'6 4250 3'6 0'0 3'6 ... ... 5548
10347 ... ... 17'2 0'0 17'2 4300 5'3 0'0 5'3 ... ... 15805
6163 ... ... 14'1 0'0 14'1 4350 7'1 0'0 7'1 ... ... 6897
18947 ... ... 11'3 0'0 11'3 4400 9'3 0'0 9'3 ... ... 13497
5187 ... ... 9'0 0'0 9'0 4450 12'0 0'0 12'0 ... ... 2053
21905 ... ... 7'0 0'0 7'0 4500 15'0 0'0 15'0 ... ... 7316
6242 ... ... 5'3 0'0 5'3 4550 18'3 0'0 18'3 ... ... 1088
17454 ... ... 4'2 0'0 4'2 4600 22'2 0'0 22'2 ... ... 7424
5409 ... ... 3'3 0'0 3'3 4650 26'2 0'0 26'2 ... ... 355
9447 ... ... 2'5 0'0 2'5 4700 30'4 0'0 30'4 ... ... 4940
4055 ... ... 2'1 0'0 2'1 4750 35'0 0'0 35'0 ... ... 118
8054 ... ... 1'5 0'0 1'5 4800 39'4 0'0 39'4 ... ... 3547
1470 ... ... 1'3 0'0 1'3 4850 44'2 0'0 44'2 ... ... 133
7789 ... ... 1'1 0'0 1'1 4900 49'0 0'0 49'0 ... ... 1850
1063 ... ... 0'7 0'0 0'7 4950 53'6 0'0 53'6 ... ... 68
13851 ... ... 0'6 0'0 0'6 5000 58'5 0'0 58'5 ... ... 5338
356 ... ... 0'5 0'0 0'5 5050 63'4 0'0 63'4 ... ... 55
7065 ... ... 0'4 0'0 0'4 5100 68'3 0'0 68'3 ... ... 2456
262 ... ... 0'4 0'0 0'4 5150 73'3 0'0 73'3 ... ... 46
3461 ... ... 0'3 0'0 0'3 5200 78'2 0'0 78'2 ... ... 727
274 ... ... 0'3 0'0 0'3 5250 83'2 0'0 83'2 ... ... 0
2423 ... ... 0'3 0'0 0'3 5300 88'1 0'0 88'1 ... ... 653
118 ... ... 0'2 0'0 0'2 5350 93'1 0'0 93'1 ... ... 1
1979 ... ... 0'2 0'0 0'2 5400 98'1 0'0 98'1 ... ... 476
346 ... ... 0'2 0'0 0'2 5450 103'1 0'0 103'1 ... ... 0
2461 ... ... 0'2 0'0 0'2 5500 108'1 0'0 108'1 ... ... 918
500 ... ... 0'2 0'0 0'2 5550 113'0 0'0 113'0 ... ... 1
1687 ... ... 0'1 0'0 0'1 5600 118'0 0'0 118'0 ... ... 32
1 ... ... 0'1 0'0 0'1 5650 123'0 0'0 123'0 ... ... 0
1014 ... ... 0'1 0'0 0'1 5700 128'0 0'0 128'0 ... ... 20
466 ... ... 0'1 0'0 0'1 5750 133'0 0'0 133'0 ... ... 0
1203 ... ... 0'1 0'0 0'1 5800 138'0 0'0 138'0 ... ... 161
752 ... ... 0'1 0'0 0'1 5900 148'0 0'0 148'0 ... ... 1
3286 ... ... 0'1 0'0 0'1 6000 158'0 0'0 158'0 ... ... 82
1179 ... ... 0'1 0'0 0'1 6100 168'0 0'0 168'0 ... ... 21
540 ... ... 0'1 0'0 0'1 6200 178'0 0'0 178'0 ... ... 20
265 ... ... 0'1 0'0 0'1 6300 188'0 0'0 188'0 ... ... 18
593 ... ... 0'1 0'0 0'1 6400 198'0 0'0 198'0 ... ... 0
531 ... ... 0'1 0'0 0'1 6500 208'0 0'0 208'0 ... ... 22
584 ... ... 0'1 0'0 0'1 6600 218'0 0'0 218'0 ... ... 0
202 ... ... 0'1 0'0 0'1 6700 228'0 0'0 228'0 ... ... 1
452 ... ... 0'1 0'0 0'1 6800 238'0 0'0 238'0 ... ... 0
33 ... ... 0'1 0'0 0'1 6900 248'0 0'0 248'0 ... ... 0
429 ... ... 0'1 0'0 0'1 7000 258'0 0'0 258'0 ... ... 0
607 ... ... 0'1 0'0 0'1 7100 268'0 0'0 268'0 ... ... 0
167 ... ... 0'1 0'0 0'1 7200 278'0 0'0 278'0 ... ... 0
114 ... ... 0'1 0'0 0'1 7300 288'0 0'0 288'0 ... ... 0
76 ... ... 0'1 0'0 0'1 7400 298'0 0'0 298'0 ... ... 0
70 ... ... 0'1 0'0 0'1 7500 308'0 0'0 308'0 ... ... 0
720 ... ... 0'1 0'0 0'1 7600 318'0 0'0 318'0 ... ... 0
780 ... ... 0'1 0'0 0'1 7700 328'0 0'0 328'0 ... ... 0
243 ... ... 0'1 0'0 0'1 7800 338'0 0'0 338'0 ... ... 0
49 ... ... 0'1 0'0 0'1 7900 348'0 0'0 348'0 ... ... 0
32 ... ... 0'1 0'0 0'1 8000 358'0 0'0 358'0 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 368'0 0'0 368'0 ... ... 0
77 ... ... 0'1 0'0 0'1 8200 378'0 0'0 378'0 ... ... 0
100 ... ... 0'1 0'0 0'1 8300 388'0 0'0 388'0 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 398'0 0'0 398'0 ... ... 0
25 ... ... 0'1 0'0 0'1 8500 408'0 0'0 408'0 ... ... 0
56 ... ... 0'1 0'0 0'1 8600 418'0 0'0 418'0 ... ... 0
26 ... ... 0'1 0'0 0'1 8700 428'0 0'0 428'0 ... ... 17
29 ... ... 0'1 0'0 0'1 8800 438'0 0'0 438'0 ... ... 0
20 ... ... 0'1 0'0 0'1 8900 448'0 0'0 448'0 ... ... 0
23 ... ... 0'1 0'0 0'1 9000 458'0 0'0 458'0 ... ... 3
0 ... ... 0'1 0'0 0'1 9100 468'0 0'0 468'0 ... ... 0
2 ... ... 0'1 0'0 0'1 9200 478'0 0'0 478'0 ... ... 0
10 ... ... 0'1 0'0 0'1 9300 488'0 0'0 488'0 ... ... 0
10 ... ... 0'1 0'0 0'1 9400 498'0 0'0 498'0 ... ... 0
137 ... ... 0'1 0'0 0'1 9500 508'0 0'0 508'0 ... ... 0
0 ... ... 0'1 0'0 0'1 9600 518'0 0'0 518'0 ... ... 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.