Markets - Grains

Underlying Price: 569'4
Expiration Date: 03/27/26

Quick Links:
Futures Chart
Calls Strike
Price
Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
57 ... ... 299'6 0'0 299'6 2700 0'1 0'0 0'1 ... ... 2316
57 ... ... 289'6 0'0 289'6 2800 0'1 0'0 0'1 ... ... 2316
57 ... ... 279'6 0'0 279'6 2900 0'1 0'0 0'1 ... ... 2316
57 ... ... 269'6 0'0 269'6 3000 0'1 0'0 0'1 ... ... 2321
57 ... ... 259'6 0'0 259'6 3100 0'1 0'0 0'1 ... ... 2321
57 ... ... 249'6 0'0 249'6 3200 0'1 0'0 0'1 ... ... 2316
57 ... ... 239'6 0'0 239'6 3300 0'1 0'0 0'1 ... ... 2316
57 ... ... 229'6 0'0 229'6 3400 0'1 0'0 0'1 ... ... 2505
57 ... ... 219'6 0'0 219'6 3500 0'1 0'0 0'1 ... ... 2490
58 ... ... 209'6 0'0 209'6 3600 0'1 0'0 0'1 ... ... 2505
58 ... ... 199'6 0'0 199'6 3700 0'1 0'0 0'1 ... ... 2505
58 ... ... 189'6 0'0 189'6 3800 0'1 0'0 0'1 ... ... 2521
58 ... ... 179'6 0'0 179'6 3900 0'1 0'0 0'1 ... ... 2521
58 ... ... 169'6 0'0 169'6 4000 0'1 0'0 0'1 ... ... 2499
58 ... ... 159'6 0'0 159'6 4100 0'1 0'0 0'1 ... ... 2409
58 ... ... 149'6 0'0 149'6 4200 0'1 0'0 0'1 ... ... 2360
58 ... ... 144'6 0'0 144'6 4250 0'1 0'0 0'1 ... ... 2004
58 ... ... 139'6 0'0 139'6 4300 0'1 0'0 0'1 ... ... 1765
58 ... ... 134'6 0'0 134'6 4350 0'1 0'0 0'1 ... ... 1641
58 ... ... 129'6 0'0 129'6 4400 0'1 0'0 0'1 ... ... 1533
58 ... ... 124'6 0'0 124'6 4450 0'1 0'0 0'1 ... ... 815
58 ... ... 119'6 0'0 119'6 4500 0'1 0'0 0'1 ... ... 754
58 ... ... 114'6 0'0 114'6 4550 0'1 0'0 0'1 ... ... 695
58 ... ... 109'6 0'0 109'6 4600 0'1 0'0 0'1 ... ... 430
68 ... ... 104'6 0'0 104'6 4650 0'1 0'0 0'1 ... ... 3135
68 ... ... 99'6 0'0 99'6 4700 0'1 0'0 0'1 ... ... 2925
68 ... ... 94'6 0'0 94'6 4750 0'1 0'0 0'1 ... ... 2084
67 ... ... 89'6 0'0 89'6 4800 0'1 0'0 0'1 ... ... 685
10 ... ... 84'7 0'0 84'7 4850 0'2 0'0 0'2 ... ... 130
68 ... ... 79'7 0'0 79'7 4900 0'2 0'0 0'2 0'2 0'2 2039
67 ... ... 75'0 0'0 75'0 4950 0'3 0'0 0'3 ... ... 200
68 ... ... 70'0 0'0 70'0 5000 0'3 0'0 0'3 ... ... 643
68 ... ... 65'2 0'0 65'2 5050 0'5 0'0 0'5 ... ... 643
10 ... ... 60'3 0'0 60'3 5100 0'6 0'0 0'6 ... ... 1964
10 ... ... 55'5 0'0 55'5 5150 1'0 0'0 1'0 ... ... 120
1 ... ... 50'7 0'0 50'7 5200 1'2 0'0 1'2 ... ... 363
10 ... ... 46'3 0'0 46'3 5250 1'6 0'0 1'6 ... ... 431
10 ... ... 42'1 0'0 42'1 5300 2'3 0'0 2'3 ... ... 239
53 ... ... 37'7 0'0 37'7 5350 3'3 0'1 3'2 3'3 3'3 50
10 ... ... 34'0 0'0 34'0 5400 4'2 0'0 4'2 ... ... 155
11 ... ... ... ... ... 5420 ... ... ... ... ... 59
11 ... ... ... ... ... 5440 ... ... ... ... ... 240
10 ... ... 30'2 0'0 30'2 5450 5'5 0'0 5'5 ... ... 169
10 ... ... 29'5 0'0 29'5 5460 5'7 0'0 5'7 ... ... 131
11 ... ... 28'2 0'0 28'2 5480 6'4 0'0 6'4 ... ... 127
74 ... ... 26'7 0'0 26'7 5500 7'1 0'0 7'1 ... ... 184
10 ... ... 25'5 0'0 25'5 5520 7'7 0'0 7'7 ... ... 43
67 ... ... 24'3 0'0 24'3 5540 8'5 0'0 8'5 ... ... 27
78 ... ... 23'6 0'0 23'6 5550 9'0 0'0 9'0 ... ... 141
10 ... ... 23'1 0'0 23'1 5560 9'3 0'0 9'3 ... ... 10
75 ... ... 21'7 0'0 21'7 5580 10'3 0'1 10'2 10'3 10'2 27
76 ... ... 20'6 0'0 20'6 5600 11'2 0'2 11'0 11'2 11'2 27
30 ... ... 19'6 0'0 19'6 5620 12'0 0'0 12'0 ... ... 10
75 ... ... 18'6 0'0 18'6 5640 13'0 0'0 13'0 ... ... 38
30 ... ... 18'2 0'0 18'2 5650 13'4 0'0 13'4 ... ... 25
88 ... ... 17'6 0'0 17'6 5660 14'0 0'0 14'0 ... ... 29
30 ... ... 16'5 0'0 16'5 5680 14'7 0'0 14'7 ... ... 118
92 ... ... 15'5 0'0 15'5 5700 15'7 0'0 15'7 ... ... 27
100 ... ... 14'6 0'0 14'6 5720 17'0 0'0 17'0 ... ... 73
99 13'4 13'4 13'7 -0'3 13'4 5740 18'1 0'0 18'1 ... ... 30
103 13'2 13'2 13'4 -0'2 13'2 5750 18'6 0'0 18'6 ... ... 74
124 ... ... 13'1 0'0 13'1 5760 19'3 0'0 19'3 ... ... 69
116 ... ... 12'3 0'0 12'3 5780 20'4 0'0 20'4 ... ... 99
123 11'2 11'2 11'5 -0'3 11'2 5800 21'7 0'0 21'7 ... ... 67
91 ... ... 10'7 0'0 10'7 5820 23'1 0'0 23'1 ... ... 10
101 ... ... 10'2 0'0 10'2 5840 24'4 0'0 24'4 ... ... 10
144 ... ... 10'0 0'0 10'0 5850 25'1 0'0 25'1 ... ... 10
88 ... ... 9'5 0'0 9'5 5860 25'7 0'0 25'7 ... ... 10
276 ... ... 9'0 0'0 9'0 5880 27'2 0'0 27'2 ... ... 10
98 ... ... 8'4 0'0 8'4 5900 28'5 0'0 28'5 ... ... 10
102 ... ... 8'0 0'0 8'0 5920 30'1 0'0 30'1 ... ... 10
106 ... ... 7'4 0'0 7'4 5940 31'5 0'0 31'5 ... ... 10
91 ... ... 7'2 0'0 7'2 5950 32'3 0'0 32'3 ... ... 10
82 ... ... 7'0 0'0 7'0 5960 33'2 0'0 33'2 ... ... 10
293 ... ... 6'5 0'0 6'5 5980 34'6 0'0 34'6 ... ... 10
72 ... ... 6'2 0'0 6'2 6000 36'3 0'0 36'3 ... ... 10
26 ... ... 5'7 0'0 5'7 6020 38'0 0'0 38'0 ... ... 10
484 ... ... 5'3 0'0 5'3 6040 39'5 0'0 39'5 ... ... 1
116 ... ... 5'2 0'0 5'2 6050 40'3 0'0 40'3 ... ... 10
320 ... ... 5'1 0'0 5'1 6060 41'2 0'0 41'2 ... ... 10
163 ... ... 4'6 0'0 4'6 6080 42'7 0'0 42'7 ... ... 1
78 ... ... 4'3 0'0 4'3 6100 44'5 0'0 44'5 ... ... 1
301 3'5 3'5 3'6 -0'1 3'5 6150 48'7 0'0 48'7 ... ... 1
53 ... ... 3'2 0'0 3'2 6200 53'3 0'0 53'3 ... ... 1
76 ... ... 2'6 0'0 2'6 6250 57'7 0'0 57'7 ... ... 10
198 ... ... 2'2 0'0 2'2 6300 62'3 0'0 62'3 ... ... 1
297 ... ... 1'7 0'0 1'7 6350 67'0 0'0 67'0 ... ... 1
679 ... ... 1'5 0'0 1'5 6400 71'6 0'0 71'6 ... ... 1
203 ... ... 1'2 0'0 1'2 6500 81'2 0'0 81'2 ... ... 10
671 ... ... 0'7 0'0 0'7 6600 91'0 0'0 91'0 ... ... 10
174 ... ... 0'6 0'0 0'6 6700 100'6 0'0 100'6 ... ... 10
464 0'4 0'3 0'5 -0'1 0'4 6800 110'5 0'0 110'5 ... ... 10
21 ... ... 0'4 0'0 0'4 6900 120'4 0'0 120'4 ... ... 1
884 0'3 0'3 0'3 0'0 0'3 7000 130'4 0'0 130'4 ... ... 10
120 ... ... 0'3 0'0 0'3 7100 140'3 0'0 140'3 ... ... 1
716 ... ... 0'2 0'0 0'2 7200 150'3 0'0 150'3 ... ... 10
918 0'2 0'2 0'2 0'0 0'2 7300 160'3 0'0 160'3 ... ... 11
1674 ... ... 0'2 0'0 0'2 7400 170'2 0'0 170'2 ... ... 1
100 ... ... 0'2 0'0 0'2 7500 180'2 0'0 180'2 ... ... 1
501 ... ... 0'2 0'0 0'2 7600 190'2 0'0 190'2 ... ... 1
519 ... ... 0'1 0'0 0'1 7700 200'2 0'0 200'2 ... ... 1
560 ... ... 0'1 0'0 0'1 7800 210'2 0'0 210'2 ... ... 1
666 0'1 0'1 0'1 0'0 0'1 7900 220'2 0'0 220'2 ... ... 1
888 ... ... 0'1 0'0 0'1 8000 230'2 0'0 230'2 ... ... 1
1054 ... ... 0'1 0'0 0'1 8100 240'2 0'0 240'2 ... ... 1
1723 ... ... 0'1 0'0 0'1 8200 250'2 0'0 250'2 ... ... 1
2034 ... ... 0'1 0'0 0'1 8300 260'2 0'0 260'2 ... ... 1
25 ... ... 0'1 0'0 0'1 8400 270'2 0'0 270'2 ... ... 1
25 ... ... 0'1 0'0 0'1 8500 280'2 0'0 280'2 ... ... 1
89 ... ... 0'1 0'0 0'1 8600 290'2 0'0 290'2 ... ... 1
89 ... ... 0'1 0'0 0'1 8700 300'2 0'0 300'2 ... ... 1

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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.