DairyVisor Data

Markets - Grains

Underlying Price: 459'0
Expiration Date: 08/23/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 241'6 -2'6 239'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 231'6 -2'6 229'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 221'6 -2'6 219'0 2400 0'1 0'0 0'1 ... ... 87
0 ... ... 211'6 -2'6 209'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 201'6 -2'6 199'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 191'6 -2'6 189'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 181'6 -2'6 179'0 2800 0'1 0'0 0'1 ... ... 110
0 ... ... 171'6 -2'6 169'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 161'6 -2'6 159'0 3000 0'2 0'0 0'2 ... ... 1
0 ... ... 151'6 -2'6 149'0 3100 0'3 0'1 0'2 ... ... 108
0 ... ... 141'6 -2'6 139'0 3200 0'3 0'0 0'3 ... ... 108
0 ... ... 131'6 -2'6 129'0 3300 0'5 0'1 0'4 ... ... 295
1 ... ... 121'7 -2'6 119'1 3400 0'6 0'0 0'6 ... ... 425
5 ... ... 112'0 -2'5 109'3 3500 1'1 0'0 1'1 1'0 1'0 1832
128 ... ... 102'4 -2'6 99'6 3600 1'4 0'0 1'4 ... ... 712
67 ... ... 93'1 -2'6 90'3 3700 2'1 -0'1 2'2 2'1 2'1 1233
287 ... ... 84'0 -2'6 81'2 3800 3'1 0'0 3'1 3'0 3'0 4748
150 ... ... 75'3 -2'6 72'5 3900 4'3 0'0 4'3 4'3 4'2 2132
463 66'4 66'4 67'1 -2'6 64'3 4000 6'1 0'1 6'0 ... ... 6554
962 ... ... 59'3 -2'4 56'7 4100 8'3 0'1 8'2 ... ... 6067
599 52'2 52'2 52'3 -2'4 49'7 4200 11'3 0'2 11'1 11'3 11'0 10759
573 45'4 43'7 45'7 -2'2 43'5 4300 15'0 0'4 14'4 15'0 14'3 7683
959 40'1 39'6 40'1 -2'1 38'0 4400 19'2 0'4 18'6 18'5 18'1 7921
7175 35'2 34'0 35'1 -2'1 33'0 4500 24'1 0'5 23'4 24'2 23'2 8828
8231 30'4 28'5 30'5 -2'0 28'5 4600 29'5 0'6 28'7 29'4 29'4 5244
10345 26'6 26'1 26'5 -1'6 24'7 4700 35'6 1'0 34'6 35'7 34'4 1760
5632 23'3 22'7 23'1 -1'4 21'5 4800 42'2 1'0 41'2 42'1 42'1 2272
2368 20'3 18'6 20'1 -1'3 18'6 4900 49'3 1'3 48'0 47'7 47'3 857
12839 17'6 17'1 17'4 -1'2 16'2 5000 56'6 1'3 55'3 55'3 54'6 2485
3410 15'0 15'0 15'2 -1'1 14'1 5100 64'4 1'5 62'7 63'0 62'7 966
6483 13'4 12'7 13'2 -0'7 12'3 5200 72'5 1'6 70'7 ... ... 1046
1996 11'5 11'5 11'5 -0'7 10'6 5300 80'7 1'7 79'0 78'7 78'3 552
1943 9'7 9'7 10'1 -0'6 9'3 5400 89'4 2'0 87'4 ... ... 84
7708 8'6 8'6 8'7 -0'5 8'2 5500 98'2 2'1 96'1 95'4 95'4 73
1879 ... ... 7'6 -0'4 7'2 5600 107'1 2'2 104'7 ... ... 706
3078 7'0 7'0 6'7 -0'4 6'3 5700 116'2 2'3 113'7 ... ... 55
3236 6'0 6'0 6'0 -0'3 5'5 5800 125'3 2'3 123'0 ... ... 274
744 ... ... 5'3 -0'3 5'0 5900 134'6 2'4 132'2 ... ... 170
8421 4'6 4'6 4'6 -0'2 4'4 6000 144'1 2'4 141'5 ... ... 231
1150 4'2 4'2 4'2 -0'2 4'0 6100 153'5 2'5 151'0 ... ... 333
1942 ... ... 3'6 -0'1 3'5 6200 163'1 2'4 160'5 ... ... 30
596 3'4 3'4 3'3 -0'1 3'2 6300 172'6 2'5 170'1 ... ... 194
236 ... ... 3'0 -0'1 2'7 6400 182'3 2'5 179'6 180'1 180'1 105
2399 ... ... 2'6 -0'1 2'5 6500 192'1 2'5 189'4 ... ... 90
1438 ... ... 2'4 -0'1 2'3 6600 201'7 2'5 199'2 ... ... 66
628 ... ... 2'2 -0'1 2'1 6700 211'5 2'5 209'0 ... ... 3
628 2'1 2'1 2'0 0'0 2'0 6800 221'4 2'6 218'6 ... ... 3
934 1'7 1'7 1'7 0'0 1'7 6900 231'3 2'6 228'5 ... ... 1
2963 ... ... 1'5 0'0 1'5 7000 241'2 2'6 238'4 ... ... 0
110 ... ... 1'4 0'0 1'4 7100 251'1 2'6 248'3 ... ... 30
472 ... ... 1'3 0'0 1'3 7200 261'1 2'6 258'3 ... ... 2
112 ... ... 1'2 0'0 1'2 7300 271'0 2'6 268'2 ... ... 0
112 ... ... 1'1 0'1 1'2 7400 281'0 2'6 278'2 ... ... 0
37 1'1 1'1 1'1 0'0 1'1 7500 291'0 2'6 288'2 ... ... 0
10 1'0 1'0 1'0 0'0 1'0 7600 301'0 2'6 298'2 ... ... 0
0 ... ... 0'7 0'0 0'7 7700 311'0 2'6 308'2 ... ... 0
126 ... ... 0'7 0'0 0'7 7800 321'0 2'6 318'2 ... ... 0
39 ... ... 0'6 0'0 0'6 7900 331'0 2'6 328'2 ... ... 0
1128 ... ... 0'6 0'0 0'6 8000 341'0 2'6 338'2 ... ... 0
447 ... ... 0'5 0'0 0'5 8100 351'0 2'6 348'2 ... ... 0
357 ... ... 0'5 0'0 0'5 8200 361'0 2'6 358'2 ... ... 0
404 0'5 0'5 0'5 0'0 0'5 8300 371'0 2'6 368'2 ... ... 0
813 ... ... 0'4 0'1 0'5 8400 381'0 2'6 378'2 ... ... 0
13 ... ... 0'4 0'0 0'4 8500 391'0 2'6 388'2 ... ... 0
35 ... ... 0'4 0'0 0'4 8600 401'0 2'6 398'2 ... ... 0
251 ... ... 0'4 0'0 0'4 8700 411'0 2'6 408'2 ... ... 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.