DairyVisor Data

Markets - Grains

Underlying Price: 486'6
Expiration Date: 06/20/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 245'2 0'0 245'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 235'2 0'0 235'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 225'2 0'0 225'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 215'2 0'0 215'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 205'2 0'0 205'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 195'2 0'0 195'2 2900 0'2 0'0 0'2 ... ... 0
0 ... ... 185'2 0'0 185'2 3000 0'3 0'0 0'3 ... ... 0
0 ... ... 175'2 0'0 175'2 3100 0'4 0'0 0'4 ... ... 0
0 ... ... 165'2 0'0 165'2 3200 0'6 0'0 0'6 ... ... 0
0 ... ... 155'2 0'0 155'2 3300 1'0 0'0 1'0 ... ... 0
0 ... ... 145'2 0'0 145'2 3400 1'4 0'0 1'4 ... ... 0
0 ... ... 135'2 0'0 135'2 3500 2'0 0'0 2'0 ... ... 0
0 ... ... 125'5 0'0 125'5 3600 2'5 0'0 2'5 ... ... 0
0 ... ... 116'2 0'0 116'2 3700 3'4 0'0 3'4 ... ... 3
0 ... ... 107'3 0'0 107'3 3800 4'6 0'0 4'6 ... ... 7
0 ... ... 98'7 0'0 98'7 3900 6'2 0'0 6'2 ... ... 0
0 ... ... 90'6 0'0 90'6 4000 8'1 0'0 8'1 ... ... 45
0 ... ... 83'1 0'0 83'1 4100 10'3 0'0 10'3 ... ... 216
0 ... ... 76'0 0'0 76'0 4200 13'0 0'0 13'0 ... ... 206
0 ... ... 69'3 0'0 69'3 4300 16'0 0'0 16'0 ... ... 20
1 ... ... 63'1 0'0 63'1 4400 19'4 0'0 19'4 ... ... 52
0 ... ... 57'4 0'0 57'4 4500 23'4 0'0 23'4 ... ... 683
0 ... ... 52'2 0'0 52'2 4600 27'7 0'0 27'7 ... ... 8
0 ... ... 47'4 0'0 47'4 4700 32'6 0'0 32'6 ... ... 579
91 ... ... 43'0 0'0 43'0 4800 38'0 0'0 38'0 ... ... 48
151 ... ... 39'0 0'0 39'0 4900 43'4 0'0 43'4 ... ... 51
773 ... ... 35'2 0'0 35'2 5000 49'3 0'0 49'3 ... ... 135
8 ... ... 31'6 0'0 31'6 5100 55'5 0'0 55'5 ... ... 0
1105 ... ... 28'5 0'0 28'5 5200 62'1 0'0 62'1 ... ... 105
312 ... ... 25'7 0'0 25'7 5300 69'0 0'0 69'0 ... ... 0
3 ... ... 23'2 0'0 23'2 5400 76'1 0'0 76'1 ... ... 283
16 ... ... 21'0 0'0 21'0 5500 83'4 0'0 83'4 ... ... 0
340 ... ... 18'7 0'0 18'7 5600 91'1 0'0 91'1 ... ... 168
100 ... ... 17'1 0'0 17'1 5700 99'0 0'0 99'0 ... ... 0
141 ... ... 15'4 0'0 15'4 5800 107'1 0'0 107'1 ... ... 0
122 ... ... 14'0 0'0 14'0 5900 115'3 0'0 115'3 ... ... 0
307 ... ... 12'6 0'0 12'6 6000 123'7 0'0 123'7 ... ... 0
8 ... ... 11'4 0'0 11'4 6100 132'5 0'0 132'5 ... ... 0
2 ... ... 10'4 0'0 10'4 6200 141'3 0'0 141'3 ... ... 0
1 ... ... 9'5 0'0 9'5 6300 150'2 0'0 150'2 ... ... 0
13 ... ... 8'6 0'0 8'6 6400 159'3 0'0 159'3 ... ... 0
0 ... ... 8'0 0'0 8'0 6500 168'4 0'0 168'4 ... ... 0
0 ... ... 7'3 0'0 7'3 6600 177'6 0'0 177'6 ... ... 0
0 ... ... 6'6 0'0 6'6 6700 187'1 0'0 187'1 ... ... 0
0 ... ... 6'2 0'0 6'2 6800 196'5 0'0 196'5 ... ... 0
0 ... ... 5'6 0'0 5'6 6900 206'1 0'0 206'1 ... ... 0
0 ... ... 5'3 0'0 5'3 7000 215'6 0'0 215'6 ... ... 0
0 ... ... 5'0 0'0 5'0 7100 225'4 0'0 225'4 ... ... 0
0 ... ... 4'5 0'0 4'5 7200 235'2 0'0 235'2 ... ... 0
0 ... ... 4'3 0'0 4'3 7300 245'0 0'0 245'0 ... ... 0
0 ... ... 4'0 0'0 4'0 7400 254'7 0'0 254'7 ... ... 0
0 ... ... 3'6 0'0 3'6 7500 264'6 0'0 264'6 ... ... 0
0 ... ... 3'4 0'0 3'4 7600 274'6 0'0 274'6 ... ... 0
0 ... ... 3'2 0'0 3'2 7700 284'6 0'0 284'6 ... ... 0
0 ... ... 3'1 0'0 3'1 7800 294'6 0'0 294'6 ... ... 0
0 ... ... 2'7 0'0 2'7 7900 304'6 0'0 304'6 ... ... 0
2 ... ... 2'6 0'0 2'6 8000 314'6 0'0 314'6 ... ... 0
5 ... ... 2'4 0'0 2'4 8100 324'6 0'0 324'6 ... ... 0
0 ... ... 2'3 0'0 2'3 8200 334'6 0'0 334'6 ... ... 0
0 ... ... 2'2 0'0 2'2 8300 344'6 0'0 344'6 ... ... 0
0 ... ... 2'1 0'0 2'1 8400 354'6 0'0 354'6 ... ... 0
0 ... ... 2'0 0'0 2'0 8500 364'6 0'0 364'6 ... ... 0
0 ... ... 1'7 0'0 1'7 8600 374'6 0'0 374'6 ... ... 0
0 ... ... 1'6 0'0 1'6 8700 384'6 0'0 384'6 ... ... 0
0 ... ... 1'3 0'0 1'3 9000 414'6 0'0 414'6 ... ... 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.