Markets - Grains

Underlying Price: 347.6
Expiration Date: 02/23/24

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 175.6 2 177.6 17000 0.1 0 0.1 ... ... 0
0 ... ... 170.6 2 172.6 17500 0.1 0 0.1 ... ... 0
0 ... ... 165.6 2 167.6 18000 0.1 0 0.1 ... ... 0
0 ... ... 160.6 2 162.6 18500 0.1 0 0.1 ... ... 0
0 ... ... 155.6 2 157.6 19000 0.1 0 0.1 ... ... 0
0 ... ... 150.6 2 152.6 19500 0.1 0 0.1 ... ... 0
0 ... ... 145.6 2 147.6 20000 0.1 0 0.1 ... ... 0
0 ... ... 140.6 2 142.6 20500 0.1 0 0.1 ... ... 0
0 ... ... 135.6 2 137.6 21000 0.1 0 0.1 ... ... 0
0 ... ... 130.6 2 132.6 21500 0.1 0 0.1 ... ... 0
0 ... ... 125.6 2 127.6 22000 0.1 0 0.1 ... ... 0
0 ... ... 120.6 2 122.6 22500 0.1 0 0.1 ... ... 0
0 ... ... 115.6 2.1 117.7 23000 0.1 0 0.1 ... ... 0
0 ... ... 110.6 2.1 112.7 23500 0.1 0 0.1 ... ... 0
0 ... ... 105.6 2.1 107.7 24000 0.1 0 0.1 ... ... 0
0 ... ... 100.6 2.1 102.7 24500 0.1 0 0.1 ... ... 0
0 ... ... 95.6 2.1 97.7 25000 0.1 0 0.1 ... ... 0
0 ... ... 90.6 2.1 92.7 25500 0.1 0 0.1 ... ... 21
0 ... ... 85.6 2.1 87.7 26000 0.1 0 0.1 ... ... 751
0 ... ... 80.6 2.1 82.7 26500 0.1 0 0.1 ... ... 21
0 ... ... 75.6 2.1 77.7 27000 0.1 0 0.1 ... ... 30
0 ... ... 70.6 2.1 72.7 27500 0.1 0 0.1 ... ... 1
0 ... ... 65.6 2.1 67.7 28000 0.1 0 0.1 ... ... 1
0 ... ... 60.6 2.1 62.7 28500 0.1 0 0.1 ... ... 21
0 ... ... 55.6 2.1 57.7 29000 0.1 0 0.1 ... ... 10
0 ... ... 50.6 2.1 52.7 29500 0.1 0 0.1 ... ... 236
0 ... ... 45.7 2 47.7 30000 0.1 0 0.1 ... ... 2883
0 ... ... 40.7 2 42.7 30500 0.1 0 0.1 ... ... 148
1 ... ... 35.7 2 37.7 31000 0.1 0 0.1 ... ... 1377
0 ... ... 30.7 2 32.7 31500 0.1 -0.1 0.1 ... ... 207
1 ... ... 25.8 1.9 27.7 32000 0.1 -0.1 0.2 ... ... 1573
0 ... ... 20.9 1.9 22.7 32500 0.1 -0.2 0.3 0.2 0.1 899
34 ... ... 16.1 1.8 17.9 33000 0.3 -0.3 0.5 0.3 0.3 2552
6 ... ... 11.5 1.6 13.1 33500 0.5 -0.5 0.9 0.5 0.4 1494
360 10.4 10.1 7.5 1.1 8.6 34000 1 -0.9 1.9 1 0.7 4266
1539 7.1 7.1 4.3 0.6 4.8 34500 2.2 -1.5 3.7 2.2 1.4 2546
2615 5 3.1 2.3 0.1 2.3 35000 4.7 -2 6.7 4.6 3.3 3544
1865 2 1.1 1.2 -0.1 1.1 35500 8.5 -2.1 10.6 7.8 6.6 2780
2696 0.9 0.5 0.6 -0.1 0.5 36000 12.9 -2.1 15 11.7 10.6 6161
2855 0.4 0.3 0.4 -0.2 0.2 36500 17.6 -2.1 19.7 ... ... 672
3631 0.3 0.1 0.2 -0.1 0.1 37000 22.5 -2.1 24.6 20.3 20.2 5259
1423 0.1 0.1 0.1 -0.1 0.1 37500 27.5 -2.1 29.5 ... ... 568
3790 0.1 0.1 0.1 0 0.1 38000 32.5 -2 34.5 31.5 30.6 2563
944 ... ... 0.1 0 0.1 38500 37.5 -2 39.5 ... ... 434
3286 ... ... 0.1 0 0.1 39000 42.5 -2 44.5 40 40 1370
596 ... ... 0.1 0 0.1 39500 47.5 -2 49.5 ... ... 319
6977 ... ... 0.1 0 0.1 40000 52.5 -2 54.4 ... ... 1735
572 0.1 0.1 0.1 0 0.1 40500 57.5 -2 59.4 ... ... 165
1734 ... ... 0.1 0 0.1 41000 62.5 -2 64.4 62.6 62.6 420
326 ... ... 0.1 0 0.1 41500 67.5 -2 69.4 ... ... 289
2941 ... ... 0.1 0 0.1 42000 72.5 -2 74.4 ... ... 437
500 ... ... 0.1 0 0.1 42500 77.5 -2 79.4 ... ... 36
1720 ... ... 0.1 0 0.1 43000 82.5 -2 84.4 ... ... 23
322 ... ... 0.1 0 0.1 43500 87.5 -2 89.4 ... ... 260
2392 ... ... 0.1 0 0.1 44000 92.5 -2 94.4 ... ... 275
376 ... ... 0.1 0 0.1 44500 97.5 -2 99.4 ... ... 0
7984 ... ... 0.1 0 0.1 45000 102.5 -2 104.4 ... ... 7
270 ... ... 0.1 0 0.1 45500 107.5 -2 109.4 ... ... 1
2909 ... ... 0.1 0 0.1 46000 112.5 -2 114.4 ... ... 5
166 ... ... 0.1 0 0.1 46500 117.5 -2 119.4 ... ... 0
462 ... ... 0.1 0 0.1 47000 122.4 -2 124.4 ... ... 18
345 ... ... 0.1 0 0.1 47500 127.4 -2 129.4 ... ... 10
1457 ... ... 0.1 0 0.1 48000 132.4 -2 134.4 ... ... 0
167 ... ... 0.1 0 0.1 48500 137.4 -2 139.4 ... ... 0
654 ... ... 0.1 0 0.1 49000 142.4 -2 144.4 ... ... 0
105 ... ... 0.1 0 0.1 49500 147.4 -2 149.4 ... ... 0
2943 ... ... 0.1 0 0.1 50000 152.4 -2 154.4 ... ... 17
52 ... ... 0.1 0 0.1 50500 157.4 -2 159.4 ... ... 0
264 ... ... 0.1 0 0.1 51000 162.4 -2 164.4 ... ... 0
77 ... ... 0.1 0 0.1 51500 167.4 -2 169.4 ... ... 0
72 ... ... 0.1 0 0.1 52000 172.4 -2 174.4 ... ... 0
40 ... ... 0.1 0 0.1 52500 177.4 -2 179.4 ... ... 1
104 ... ... 0.1 0 0.1 53000 182.4 -2 184.4 ... ... 0
51 ... ... 0.1 0 0.1 53500 187.4 -2 189.4 ... ... 0
66 ... ... 0.1 0 0.1 54000 192.4 -2 194.4 ... ... 0
108 ... ... 0.1 0 0.1 54500 197.4 -2 199.4 ... ... 0
99 ... ... 0.1 0 0.1 55000 202.4 -2 204.4 ... ... 17
0 ... ... 0.1 0 0.1 55500 207.4 -2 209.4 ... ... 0
23 ... ... 0.1 0 0.1 56000 212.4 -2 214.4 ... ... 0
31 ... ... 0.1 0 0.1 56500 217.4 -2 219.4 ... ... 0
2 ... ... 0.1 0 0.1 57000 222.4 -2 224.4 ... ... 0
33 ... ... 0.1 0 0.1 57500 227.4 -2 229.4 ... ... 0
55 ... ... 0.1 0 0.1 58000 232.4 -2 234.4 ... ... 0
62 ... ... 0.1 0 0.1 58500 237.4 -2 239.4 ... ... 0
23 ... ... 0.1 0 0.1 59000 242.4 -2 244.4 ... ... 0
0 ... ... 0.1 0 0.1 59500 247.4 -2 249.4 ... ... 0
2 ... ... 0.1 0 0.1 60000 252.4 -2 254.4 ... ... 0
67 ... ... 0.1 0 0.1 60500 257.4 -2 259.4 ... ... 0
14 ... ... 0.1 0 0.1 61000 262.4 -2 264.4 ... ... 0
52 ... ... 0.1 0 0.1 61500 267.4 -2 269.4 ... ... 0
1 ... ... 0.1 0 0.1 62000 272.4 -2 274.4 ... ... 0
39 ... ... 0.1 0 0.1 62500 277.4 -2 279.4 ... ... 0
30 ... ... 0.1 0 0.1 63000 282.4 -2 284.4 ... ... 0
4 ... ... 0.1 0 0.1 63500 287.4 -2 289.4 ... ... 0
1 ... ... 0.1 0 0.1 64000 292.4 -2 294.4 ... ... 0
23 ... ... 0.1 0 0.1 64500 297.4 -2 299.4 ... ... 0
0 ... ... 0.1 0 0.1 65000 302.4 -2 304.4 ... ... 0
38 ... ... 0.1 0 0.1 65500 307.4 -2 309.4 ... ... 0
27 ... ... 0.1 0 0.1 66000 312.4 -2 314.4 ... ... 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.