Markets - Grains

Underlying Price: 47.67
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
1.546271 ... ... 27.67 0 27.67 20000 0.01 0 0.01 ... ... 1.063714
1.333928 ... ... 25.17 0 25.17 22500 0.01 0 0.01 ... ... 0.926622
1.294439 ... ... 24.67 0 24.67 23000 0.01 0 0.01 ... ... 0.901021
1.255837 ... ... 24.17 0 24.17 23500 0.01 0 0.01 ... ... 0.875955
1.218084 ... ... 23.67 0 23.67 24000 0.01 0 0.01 ... ... 0.851407
1.181142 ... ... 23.17 0 23.17 24500 0.01 0 0.01 ... ... 0.827355
1.144978 ... ... 22.67 0 22.67 25000 0.01 0 0.01 ... ... 0.803776
1.109558 ... ... 22.17 0 22.17 25500 0.01 0 0.01 ... ... 0.780651
1.074853 ... ... 21.67 0 21.67 26000 0.01 0 0.01 ... ... 0.757953
1.040833 ... ... 21.17 0 21.17 26500 0.01 0 0.01 ... ... 0.735666
1.007472 ... ... 20.67 0 20.67 27000 0.01 0 0.01 ... ... 0.713779
0.974744 ... ... 20.17 0 20.17 27500 0.01 0 0.01 ... ... 0.692276
0.942627 ... ... 19.67 0 19.67 28000 0.01 0 0.01 ... ... 0.67114
0.911096 ... ... 19.17 0 19.17 28500 0.01 0 0.01 ... ... 0.650355
0.880131 ... ... 18.67 0 18.67 29000 0.01 0 0.01 ... ... 0.6299
0.849712 ... ... 18.17 0 18.17 29500 0.01 0 0.01 ... ... 0.609771
0.819819 ... ... 17.67 0 17.67 30000 0.01 0 0.01 ... ... 0.589957
0.790435 ... ... 17.17 0 17.17 30500 0.01 0 0.01 ... ... 0.570447
0.761541 ... ... 16.67 0 16.67 31000 0.01 0 0.01 ... ... 0.551226
0.733123 ... ... 16.17 0 16.17 31500 0.01 0 0.01 ... ... 0.532276
0.705163 ... ... 15.67 0 15.67 32000 0.01 0 0.01 ... ... 0.513594
0.677648 ... ... 15.17 0 15.17 32500 0.01 0 0.01 ... ... 0.495171
0.650562 ... ... 14.67 0 14.67 33000 0.01 0 0.01 ... ... 0.476997
0.623893 ... ... 14.17 0 14.17 33500 0.01 0 0.01 ... ... 0.459051
0.597627 ... ... 13.67 0 13.67 34000 0.01 0 0.01 ... ... 0.441333
0.571753 ... ... 13.17 0 13.17 34500 0.01 0 0.01 ... ... 0.423838
0.546258 ... ... 12.67 0 12.67 35000 0.01 0 0.01 ... ... 0.40656
0.521132 ... ... 12.17 0 12.17 35500 0.01 0 0.01 ... ... 0.389475
0.496364 ... ... 11.67 0 11.67 36000 0.01 0 0.01 ... ... 0.372582
0.471943 ... ... 11.17 0 11.17 36500 0.01 0 0.01 ... ... 0.384111
0.44786 ... ... 10.67 0 10.67 37000 0.01 0 0.01 ... ... 0.366482
0.424106 ... ... 10.17 0 10.17 37500 0.02 0 0.02 ... ... 0.36688
0.40826 ... ... 9.68 0 9.68 38000 0.02 0 0.02 ... ... 0.362406
0.385072 ... ... 9.18 0 9.18 38500 0.02 0 0.02 ... ... 0.343983
0.369096 ... ... 8.68 0 8.68 39000 0.03 0 0.03 ... ... 0.345402
0.352773 ... ... 8.19 0 8.19 39500 0.04 0 0.04 ... ... 0.334303
0.341652 ... ... 7.70 0 7.70 40000 0.05 0 0.05 ... ... 0.32836
0.329155 ... ... 7.21 0 7.21 40500 0.06 0 0.06 ... ... 0.319686
0.319676 ... ... 6.72 0 6.72 41000 0.07 0 0.07 ... ... 0.308979
0.308251 ... ... 6.24 0 6.24 41500 0.09 0 0.09 ... ... 0.30432
0.30143 ... ... 5.76 0 5.76 42000 0.11 0 0.11 ... ... 0.296277
0.294347 ... ... 5.29 0 5.29 42500 0.14 0 0.14 ... ... 0.291066
0.288784 ... ... 4.83 0 4.83 43000 0.18 0 0.18 ... ... 0.286919
0.283573 ... ... 4.38 0 4.38 43500 0.23 0 0.23 ... ... 0.282755
0.281249 ... ... 3.95 0 3.95 44000 0.30 0 0.30 ... ... 0.281216
0.281567 ... ... 3.55 0 3.55 44500 0.39 0 0.39 ... ... 0.280706
0.327794 3.35 3.35 3.16 0.20 3.35 45000 0.50 0 0.50 ... ... 0.28032
0.28273 ... ... 2.80 0 2.80 45500 0.64 0 0.64 ... ... 0.281835
0.283789 ... ... 2.47 0 2.47 46000 0.81 0 0.81 ... ... 0.284448
0.286741 ... ... 2.17 0 2.17 46500 1 0 1 ... ... 0.286778
0.289341 ... ... 1.89 0 1.89 47000 1.21 -0.01 1.22 1.21 1.21 0.286895
0.291675 ... ... 1.64 0 1.64 47500 1.48 0 1.48 ... ... 0.292483
0.294821 ... ... 1.42 0 1.42 48000 1.75 0 1.75 ... ... 0.295076
0.297111 ... ... 1.22 0 1.22 48500 2.05 0 2.05 ... ... 0.297759
0.29975 ... ... 1.05 0 1.05 49000 2.37 0 2.37 ... ... 0.299842
0.302085 ... ... 0.89 0 0.89 49500 2.72 0 2.72 ... ... 0.302599
0.304447 ... ... 0.76 0 0.76 50000 3.08 0 3.08 ... ... 0.305427
0.307254 ... ... 0.64 0 0.64 50500 3.46 0 3.46 ... ... 0.307628
0.311047 ... ... 0.55 0 0.55 51000 3.86 0 3.86 ... ... 0.310731
0.313905 ... ... 0.46 0 0.46 51500 4.28 0 4.28 ... ... 0.314106
0.317504 ... ... 0.39 0 0.39 52000 4.71 0 4.71 ... ... 0.318314
0.320981 ... ... 0.33 0 0.33 52500 5.15 0 5.15 ... ... 0.322515
0.324788 ... ... 0.28 0 0.28 53000 5.60 0 5.60 ... ... 0.327187
0.329518 ... ... 0.24 0 0.24 53500 6.05 0 6.05 ... ... 0.331041
0.333813 ... ... 0.21 0 0.21 54000 6.52 0 6.52 ... ... 0.33636
0.340299 ... ... 0.18 0 0.18 54500 6.99 0 6.99 ... ... 0.341736
0.344926 ... ... 0.16 0 0.16 55000 7.47 0 7.47 ... ... 0.35008
0.350277 ... ... 0.14 0 0.14 55500 7.95 0 7.95 ... ... 0.357077
0.356934 ... ... 0.12 0 0.12 56000 8.43 0 8.43 ... ... 0.3626
0.362161 ... ... 0.11 0 0.11 56500 8.91 0 8.91 ... ... 0.369748
0.369548 ... ... 0.10 0 0.10 57000 9.40 0 9.40 ... ... 0.379194
0.375861 ... ... 0.09 0 0.09 57500 9.89 0 9.89 ... ... 0.38789
0.380981 ... ... 0.08 0 0.08 58000 10.38 0 10.38 ... ... 0.395802
0.384736 ... ... 0.07 0 0.07 58500 10.87 0 10.87 ... ... 0.402886
0.392426 ... ... 0.06 0 0.06 59000 11.37 0 11.37 ... ... 0.41365
0.399407 ... ... 0.06 0 0.06 59500 11.86 0 11.86 ... ... 0.424049
0.405624 ... ... 0.05 0 0.05 60000 12.36 0 12.36 ... ... 0.434084
0.411005 ... ... 0.05 0 0.05 60500 12.85 0 12.85 ... ... 0.443756
0.415448 ... ... 0.04 0 0.04 61000 13.35 0 13.35 ... ... 0.453068
0.426917 ... ... 0.04 0 0.04 61500 13.84 0 13.84 ... ... 0.462014
0.42998 ... ... 0.04 0 0.04 62000 14.34 0 14.34 ... ... 0.476318
0.431756 ... ... 0.03 0 0.03 62500 14.84 0 14.84 ... ... 0.484795
0.442488 ... ... 0.03 0 0.03 63000 15.34 0 15.34 ... ... 0.498883
0.453092 ... ... 0.03 0 0.03 63500 15.84 0 15.84 ... ... 0.512861
0.452645 ... ... 0.03 0 0.03 64000 16.34 0 16.34 ... ... 0.526731
0.462827 ... ... 0.03 0 0.03 64500 16.83 0 16.83 ... ... 0.534582
0.472897 ... ... 0.03 0 0.03 65000 17.33 0 17.33 ... ... 0.548261
0.469678 ... ... 0.02 0 0.02 65500 17.83 0 17.83 ... ... 0.561838
0.479324 ... ... 0.02 0 0.02 66000 18.33 0 18.33 ... ... 0.575314
0.48887 ... ... 0.02 0 0.02 66500 18.83 0 18.83 ... ... 0.58869
0.481847 ... ... 0.02 0 0.02 67000 19.33 0 19.33 ... ... 0.601967
0.49096 ... ... 0.02 0 0.02 67500 19.83 0 19.83 ... ... 0.615149
0.499982 ... ... 0.02 0 0.02 68000 20.33 0 20.33 ... ... 0.628235
0.508919 ... ... 0.02 0 0.02 68500 20.83 0 20.83 ... ... 0.641227
0.517765 ... ... 0.02 0 0.02 69000 21.33 0 21.33 ... ... 0.654127
0.503963 ... ... 0.01 0 0.01 69500 21.83 0 21.83 ... ... 0.666936
0.512349 ... ... 0.01 0 0.01 70000 22.33 0 22.33 ... ... 0.679654
0.520659 ... ... 0.01 0 0.01 70500 22.83 0 22.83 ... ... 0.692285
0.528892 ... ... 0.01 0 0.01 71000 23.33 0 23.33 ... ... 0.704828
0.537049 ... ... 0.01 0 0.01 71500 23.83 0 23.83 ... ... 0.717286
0.545132 ... ... 0.01 0 0.01 72000 24.33 0 24.33 ... ... 0.729659
0.517125 ... ... 0.01 0 0.01 72500 24.83 0 24.83 ... ... 0.741948
0.524652 ... ... 0.01 0 0.01 73000 25.33 0 25.33 ... ... 0.754155
0.532114 ... ... 0.01 0 0.01 73500 25.83 0 25.83 ... ... 0.766281
0.539512 ... ... 0.01 0 0.01 74000 26.33 0 26.33 ... ... 0.778328
0.54685 ... ... 0.01 0 0.01 74500 26.83 0 26.83 ... ... 0.790295
0.554127 ... ... 0.01 0 0.01 75000 27.33 0 27.33 ... ... 0.802184
0.561344 ... ... 0.01 0 0.01 75500 27.83 0 27.83 ... ... 0.813997
0.568503 ... ... 0.01 0 0.01 76000 28.33 0 28.33 ... ... 0.825734
0.575604 ... ... 0.01 0 0.01 76500 28.83 0 28.83 ... ... 0.837396
0.582646 ... ... 0.01 0 0.01 77000 29.33 0 29.33 ... ... 0.848985
0.589627 ... ... 0.01 0 0.01 77500 29.83 0 29.83 ... ... 0.8605
0.596553 ... ... 0.01 0 0.01 78000 30.33 0 30.33 ... ... 0.871944
0.603425 ... ... 0.01 0 0.01 78500 30.83 0 30.83 ... ... 0.883317
0.610245 ... ... 0.01 0 0.01 79000 31.33 0 31.33 ... ... 0.89462
0.617016 ... ... 0.01 0 0.01 79500 31.83 0 31.83 ... ... 0.905854
0.623736 ... ... 0.01 0 0.01 80000 32.33 0 32.33 ... ... 0.91702
0.630405 ... ... 0.01 0 0.01 80500 32.83 0 32.83 ... ... 0.928118
0.637025 ... ... 0.01 0 0.01 81000 33.33 0 33.33 ... ... 0.93915
0.643595 ... ... 0.01 0 0.01 81500 33.83 0 33.83 ... ... 0.950117
0.650115 ... ... 0.01 0 0.01 82000 34.33 0 34.33 ... ... 0.961018
0.656583 ... ... 0.01 0 0.01 82500 34.83 0 34.83 ... ... 0.971855
0.663003 ... ... 0.01 0 0.01 83000 35.33 0 35.33 ... ... 0.98263
0.669378 ... ... 0.01 0 0.01 83500 35.83 0 35.83 ... ... 0.993341
0.675707 ... ... 0.01 0 0.01 84000 36.33 0 36.33 ... ... 1.003991
0.681991 ... ... 0.01 0 0.01 84500 36.83 0 36.83 ... ... 1.01458
0.688231 ... ... 0.01 0 0.01 85000 37.33 0 37.33 ... ... 1.025109
0.694427 ... ... 0.01 0 0.01 85500 37.83 0 37.83 ... ... 1.035578
0.700581 ... ... 0.01 0 0.01 86000 38.33 0 38.33 ... ... 1.045989
0.706693 ... ... 0.01 0 0.01 86500 38.83 0 38.83 ... ... 1.056341
0.712763 ... ... 0.01 0 0.01 87000 39.33 0 39.33 ... ... 1.066635
0.718791 ... ... 0.01 0 0.01 87500 39.83 0 39.83 ... ... 1.076873
0.724775 ... ... 0.01 0 0.01 88000 40.33 0 40.33 ... ... 1.087055
0.730718 ... ... 0.01 0 0.01 88500 40.83 0 40.83 ... ... 1.097181
0.736622 ... ... 0.01 0 0.01 89000 41.33 0 41.33 ... ... 1.107252
0.742488 ... ... 0.01 0 0.01 89500 41.83 0 41.83 ... ... 1.117269
0.748315 ... ... 0.01 0 0.01 90000 42.33 0 42.33 ... ... 1.127233
0.754105 ... ... 0.01 0 0.01 90500 42.83 0 42.83 ... ... 1.137143
0.759857 ... ... 0.01 0 0.01 91000 43.33 0 43.33 ... ... 1.147001
0.765572 ... ... 0.01 0 0.01 91500 43.83 0 43.83 ... ... 1.156807
0.771251 ... ... 0.01 0 0.01 92000 44.33 0 44.33 ... ... 1.166562
0.776894 ... ... 0.01 0 0.01 92500 44.83 0 44.83 ... ... 1.176267
0.782501 ... ... 0.01 0 0.01 93000 45.33 0 45.33 ... ... 1.185921
0.788073 ... ... 0.01 0 0.01 93500 45.83 0 45.83 ... ... 1.195525
0.793611 ... ... 0.01 0 0.01 94000 46.33 0 46.33 ... ... 1.205081
0.799113 ... ... 0.01 0 0.01 94500 46.83 0 46.83 ... ... 1.214587
0.804576 ... ... 0.01 0 0.01 95000 47.33 0 47.33 ... ... 1.224046
0 ... ... ... ... ... additional ... ... ... ... ... 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.