Markets - Grains

Underlying Price: 45.41
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 ... ... 25.59 -0.18 25.41 20000 0.01 0 0.01 ... ... 0
0 ... ... 23.09 -0.18 22.91 22500 0.01 0 0.01 ... ... 0
0 ... ... 22.59 -0.18 22.41 23000 0.01 0 0.01 ... ... 0
0 ... ... 22.09 -0.18 21.91 23500 0.01 0 0.01 ... ... 0
0 ... ... 21.59 -0.18 21.41 24000 0.01 0 0.01 ... ... 0
0 ... ... 21.09 -0.18 20.91 24500 0.01 0 0.01 ... ... 0
0 ... ... 20.59 -0.18 20.41 25000 0.01 0 0.01 ... ... 0
0 ... ... 20.09 -0.18 19.91 25500 0.01 0 0.01 ... ... 0
0 ... ... 19.59 -0.18 19.41 26000 0.01 0 0.01 ... ... 0
0 ... ... 19.09 -0.18 18.91 26500 0.01 0 0.01 ... ... 0
0 ... ... 18.59 -0.18 18.41 27000 0.01 0 0.01 ... ... 0
0 ... ... 18.09 -0.18 17.91 27500 0.01 0 0.01 ... ... 0
0 ... ... 17.59 -0.18 17.41 28000 0.01 0 0.01 ... ... 0
0 ... ... 17.09 -0.18 16.91 28500 0.01 0 0.01 ... ... 0
0 ... ... 16.59 -0.18 16.41 29000 0.01 0 0.01 ... ... 0
0 ... ... 16.09 -0.18 15.91 29500 0.01 0 0.01 ... ... 0
0 ... ... 15.59 -0.18 15.41 30000 0.01 0 0.01 ... ... 0
0 ... ... 15.09 -0.18 14.91 30500 0.01 0 0.01 ... ... 0
0 ... ... 14.59 -0.18 14.41 31000 0.01 0 0.01 ... ... 2
0 ... ... 14.09 -0.18 13.91 31500 0.01 0 0.01 ... ... 0
0 ... ... 13.59 -0.18 13.41 32000 0.01 0 0.01 ... ... 162
0 ... ... 13.09 -0.18 12.91 32500 0.01 0 0.01 ... ... 0
0 ... ... 12.59 -0.18 12.41 33000 0.01 0 0.01 ... ... 2
0 ... ... 12.09 -0.18 11.91 33500 0.01 0 0.01 ... ... 11
0 ... ... 11.59 -0.18 11.42 34000 0.01 0 0.01 ... ... 21
0 ... ... 11.09 -0.18 10.92 34500 0.01 0 0.01 ... ... 0
0 ... ... 10.59 -0.18 10.42 35000 0.01 0 0.01 ... ... 2
0 ... ... 10.09 -0.18 9.92 35500 0.01 0 0.01 ... ... 21
0 ... ... 9.59 -0.18 9.42 36000 0.01 0 0.01 ... ... 25
0 ... ... 9.09 -0.18 8.92 36500 0.01 0 0.01 ... ... 1
0 ... ... 8.59 -0.18 8.42 37000 0.01 0 0.01 ... ... 86
0 ... ... 8.09 -0.18 7.92 37500 0.01 0 0.01 ... ... 37
0 ... ... 7.59 -0.18 7.42 38000 0.01 0 0.01 ... ... 32
0 ... ... 7.09 -0.18 6.92 38500 0.01 0 0.01 ... ... 64
0 ... ... 6.59 -0.18 6.42 39000 0.01 0 0.01 ... ... 311
0 ... ... 6.09 -0.18 5.92 39500 0.01 0 0.01 ... ... 123
30 ... ... 5.59 -0.18 5.42 40000 0.01 0 0.01 ... ... 294
0 ... ... 5.09 -0.18 4.92 40500 0.01 0 0.01 ... ... 246
0 ... ... 4.60 -0.18 4.42 41000 0.01 0 0.01 ... ... 394
0 ... ... 4.10 -0.19 3.92 41500 0.01 -0.01 0.01 ... ... 751
11 ... ... 3.61 -0.19 3.42 42000 0.01 -0.01 0.02 ... ... 509
0 ... ... 3.12 -0.19 2.93 42500 0.02 -0.01 0.03 0.03 0.03 122
1 ... ... 2.63 -0.20 2.44 43000 0.03 -0.02 0.05 0.03 0.02 720
1 ... ... 2.17 -0.21 1.96 43500 0.05 -0.03 0.08 0.09 0.05 1048
1025 ... ... 1.72 -0.22 1.51 44000 0.10 -0.04 0.13 0.17 0.06 2256
8 ... ... 1.31 -0.22 1.09 44500 0.18 -0.05 0.23 0.32 0.13 1200
635 0.74 0.51 0.96 -0.22 0.74 45000 0.33 -0.04 0.37 0.48 0.20 3383
1191 0.56 0.39 0.68 -0.21 0.47 45500 0.56 -0.03 0.59 0.63 0.63 1336
1425 0.57 0.19 0.46 -0.18 0.28 46000 0.87 0 0.87 0.71 0.57 3141
2615 0.35 0.34 0.31 -0.15 0.16 46500 1.25 0.03 1.22 1.56 0.85 2054
5625 0.23 0.07 0.20 -0.11 0.09 47000 1.68 0.07 1.61 1.92 1.92 2075
1839 0.13 0.04 0.14 -0.08 0.06 47500 2.15 0.11 2.04 ... ... 325
1138 0.09 0.09 0.09 -0.06 0.04 48000 2.63 0.13 2.50 2.62 2.62 1873
1886 0.08 0.05 0.07 -0.04 0.03 48500 3.12 0.15 2.97 ... ... 207
2487 0.03 0.03 0.05 -0.03 0.02 49000 3.61 0.16 3.46 ... ... 724
738 ... ... 0.04 -0.02 0.02 49500 4.11 0.17 3.94 ... ... 714
1640 0.02 0.02 0.03 -0.01 0.02 50000 4.60 0.17 4.44 ... ... 1275
1223 ... ... 0.02 -0.01 0.01 50500 5.10 0.18 4.93 ... ... 580
1562 0.01 0.01 0.02 -0.01 0.01 51000 5.60 0.18 5.43 ... ... 332
667 ... ... 0.02 -0.01 0.01 51500 6.10 0.18 5.92 ... ... 202
1305 0.01 0.01 0.02 -0.01 0.01 52000 6.60 0.18 6.42 ... ... 225
250 ... ... 0.01 -0.01 0.01 52500 7.10 0.18 6.92 ... ... 222
821 0.01 0.01 0.01 -0.01 0.01 53000 7.60 0.18 7.42 ... ... 344
359 ... ... 0.01 -0.01 0.01 53500 8.10 0.18 7.92 ... ... 3
1737 ... ... 0.01 -0.01 0.01 54000 8.60 0.18 8.42 ... ... 386
128 ... ... 0.01 0 0.01 54500 9.10 0.18 8.92 ... ... 11
3249 ... ... 0.01 0 0.01 55000 9.60 0.19 9.41 ... ... 253
187 ... ... 0.01 0 0.01 55500 10.10 0.19 9.91 ... ... 140
1087 ... ... 0.01 0 0.01 56000 10.60 0.19 10.41 ... ... 132
204 ... ... 0.01 0 0.01 56500 11.10 0.19 10.91 ... ... 25
456 ... ... 0.01 0 0.01 57000 11.60 0.19 11.41 ... ... 5
121 ... ... 0.01 0 0.01 57500 12.09 0.18 11.91 ... ... 0
3186 ... ... 0.01 0 0.01 58000 12.59 0.18 12.41 ... ... 111
77 ... ... 0.01 0 0.01 58500 13.09 0.18 12.91 ... ... 10
332 ... ... 0.01 0 0.01 59000 13.59 0.18 13.41 ... ... 21
82 ... ... 0.01 0 0.01 59500 14.09 0.18 13.91 ... ... 16
1549 ... ... 0.01 0 0.01 60000 14.59 0.18 14.41 ... ... 255
166 ... ... 0.01 0 0.01 60500 15.09 0.18 14.91 ... ... 5
357 ... ... 0.01 0 0.01 61000 15.59 0.18 15.41 ... ... 4
153 ... ... 0.01 0 0.01 61500 16.09 0.18 15.91 ... ... 0
544 ... ... 0.01 0 0.01 62000 16.59 0.18 16.41 ... ... 65
88 ... ... 0.01 0 0.01 62500 17.09 0.18 16.91 ... ... 8
507 ... ... 0.01 0 0.01 63000 17.59 0.18 17.41 ... ... 0
86 ... ... 0.01 0 0.01 63500 18.09 0.18 17.91 ... ... 0
316 ... ... 0.01 0 0.01 64000 18.59 0.18 18.41 ... ... 12
658 ... ... 0.01 0 0.01 64500 19.09 0.18 18.91 ... ... 0
686 ... ... 0.01 0 0.01 65000 19.59 0.18 19.41 ... ... 0
94 ... ... 0.01 0 0.01 65500 20.09 0.18 19.91 ... ... 0
253 ... ... 0.01 0 0.01 66000 20.59 0.18 20.41 ... ... 0
142 ... ... 0.01 0 0.01 66500 21.09 0.18 20.91 ... ... 0
230 ... ... 0.01 0 0.01 67000 21.59 0.18 21.41 ... ... 0
16 ... ... 0.01 0 0.01 67500 22.09 0.18 21.91 ... ... 0
222 ... ... 0.01 0 0.01 68000 22.59 0.18 22.41 ... ... 108
20 ... ... 0.01 0 0.01 68500 23.09 0.18 22.91 ... ... 0
113 ... ... 0.01 0 0.01 69000 23.59 0.18 23.41 ... ... 0
22 ... ... 0.01 0 0.01 69500 24.09 0.18 23.91 ... ... 0
466 ... ... 0.01 0 0.01 70000 24.59 0.18 24.41 ... ... 2
25 ... ... 0.01 0 0.01 70500 25.09 0.18 24.91 ... ... 0
49 ... ... 0.01 0 0.01 71000 25.59 0.18 25.41 ... ... 0
0 ... ... 0.01 0 0.01 71500 26.09 0.18 25.91 ... ... 0
325 ... ... 0.01 0 0.01 72000 26.59 0.18 26.41 ... ... 0
116 ... ... 0.01 0 0.01 72500 27.09 0.18 26.91 ... ... 0
363 ... ... 0.01 0 0.01 73000 27.59 0.18 27.41 ... ... 0
0 ... ... 0.01 0 0.01 73500 28.09 0.18 27.91 ... ... 0
535 ... ... 0.01 0 0.01 74000 28.59 0.18 28.41 ... ... 0
20 ... ... 0.01 0 0.01 74500 29.09 0.18 28.91 ... ... 0
18 ... ... 0.01 0 0.01 75000 29.59 0.18 29.41 ... ... 0
6 ... ... 0.01 0 0.01 75500 30.09 0.18 29.91 ... ... 0
72 ... ... 0.01 0 0.01 76000 30.59 0.18 30.41 ... ... 0
0 ... ... 0.01 0 0.01 76500 31.09 0.18 30.91 ... ... 0
11 ... ... 0.01 0 0.01 77000 31.59 0.18 31.41 ... ... 0
10 ... ... 0.01 0 0.01 77500 32.09 0.18 31.91 ... ... 0
5 ... ... 0.01 0 0.01 78000 32.59 0.18 32.41 ... ... 0
0 ... ... 0.01 0 0.01 78500 33.09 0.18 32.91 ... ... 0
0 ... ... 0.01 0 0.01 79000 33.59 0.18 33.41 ... ... 0
0 ... ... 0.01 0 0.01 79500 34.09 0.18 33.91 ... ... 0
0 ... ... 0.01 0 0.01 80000 34.59 0.18 34.41 ... ... 0
15 ... ... 0.01 0 0.01 80500 35.09 0.18 34.91 ... ... 0
0 ... ... 0.01 0 0.01 81000 35.59 0.18 35.41 ... ... 0
1 ... ... 0.01 0 0.01 81500 36.09 0.18 35.91 ... ... 0
0 ... ... 0.01 0 0.01 82000 36.59 0.18 36.41 ... ... 0
0 ... ... 0.01 0 0.01 82500 37.09 0.18 36.91 ... ... 0
0 ... ... 0.01 0 0.01 83000 37.59 0.18 37.41 ... ... 0
0 ... ... 0.01 0 0.01 83500 38.09 0.18 37.91 ... ... 0
5 ... ... 0.01 0 0.01 84000 38.59 0.18 38.41 ... ... 0
0 ... ... 0.01 0 0.01 84500 39.09 0.18 38.91 ... ... 0
0 ... ... 0.01 0 0.01 85000 39.59 0.18 39.41 ... ... 0
0 ... ... 0.01 0 0.01 85500 40.09 0.18 39.91 ... ... 0
1 ... ... 0.01 0 0.01 86000 40.59 0.18 40.41 ... ... 0
0 ... ... 0.01 0 0.01 86500 41.09 0.18 40.91 ... ... 0
10 ... ... 0.01 0 0.01 87000 41.59 0.18 41.41 ... ... 0
0 ... ... 0.01 0 0.01 87500 42.09 0.18 41.91 ... ... 0
20 ... ... 0.01 0 0.01 88000 42.59 0.18 42.41 ... ... 0
0 ... ... 0.01 0 0.01 88500 43.09 0.18 42.91 ... ... 0
15 ... ... 0.01 0 0.01 89000 43.59 0.18 43.41 ... ... 0
0 ... ... 0.01 0 0.01 89500 44.09 0.18 43.91 ... ... 0
0 ... ... 0.01 0 0.01 90000 44.59 0.18 44.41 ... ... 0
0 ... ... 0.01 0 0.01 90500 45.09 0.18 44.91 ... ... 0
0 ... ... 0.01 0 0.01 91000 45.59 0.18 45.41 ... ... 0
10 ... ... 0.01 0 0.01 91500 46.09 0.18 45.91 ... ... 0
0 ... ... 0.01 0 0.01 92000 46.59 0.18 46.41 ... ... 0
0 ... ... 0.01 0 0.01 92500 47.09 0.18 46.91 ... ... 0
5 ... ... 0.01 0 0.01 93000 47.59 0.18 47.41 ... ... 0
15 ... ... 0.01 0 0.01 93500 48.09 0.18 47.91 ... ... 0
0 ... ... 0.01 0 0.01 94000 48.59 0.18 48.41 ... ... 0
0 ... ... 0.01 0 0.01 94500 49.09 0.18 48.91 ... ... 0
0 ... ... 0.01 0 0.01 95000 49.59 0.18 49.41 ... ... 0
15 ... ... 0.01 0 0.01 95500 50.09 0.18 49.91 ... ... 0
0 ... ... 0.01 0 0.01 96000 50.59 0.18 50.41 ... ... 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.