DairyVisor Data

Markets - Grains

Underlying Price: 475'6
Expiration Date: 11/22/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 276'2 0'0 276'2 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 246'2 0'0 246'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 236'2 0'0 236'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 226'2 0'0 226'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 216'2 0'0 216'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 206'2 0'0 206'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 196'2 0'0 196'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 186'2 0'0 186'2 2900 0'1 0'0 0'1 ... ... 350
0 ... ... 176'2 0'0 176'2 3000 0'2 0'0 0'2 ... ... 10
0 ... ... 166'2 0'0 166'2 3100 0'3 0'0 0'3 ... ... 82
11 ... ... 156'2 0'0 156'2 3200 0'4 0'0 0'4 ... ... 258
10 ... ... 146'2 0'0 146'2 3300 0'6 0'0 0'6 ... ... 759
1 ... ... 136'2 0'0 136'2 3400 1'0 0'0 1'0 ... ... 1016
16 ... ... 126'4 0'0 126'4 3500 1'4 0'0 1'4 ... ... 6083
5 ... ... 116'7 0'0 116'7 3600 2'0 0'0 2'0 ... ... 1553
64 ... ... 107'4 0'0 107'4 3700 2'6 0'0 2'6 ... ... 2499
146 ... ... 98'4 0'0 98'4 3800 3'6 0'0 3'6 ... ... 6548
161 ... ... 89'7 0'0 89'7 3900 5'0 0'0 5'0 ... ... 3467
199 ... ... 81'5 0'0 81'5 4000 6'6 0'0 6'6 ... ... 31364
55 ... ... 73'7 0'0 73'7 4100 8'7 0'0 8'7 ... ... 6301
486 ... ... 66'5 0'0 66'5 4200 11'4 0'0 11'4 ... ... 12996
1212 ... ... 60'0 0'0 60'0 4300 14'5 0'0 14'5 ... ... 7769
302 ... ... 53'6 0'0 53'6 4400 18'2 0'0 18'2 ... ... 12190
1383 ... ... 48'2 0'0 48'2 4500 22'4 0'0 22'4 ... ... 18645
3497 ... ... 43'1 0'0 43'1 4600 27'2 0'0 27'2 ... ... 6089
12367 ... ... 38'4 0'0 38'4 4700 32'3 0'0 32'3 ... ... 17077
14266 34'4 34'4 34'3 0'1 34'4 4800 38'0 0'0 38'0 ... ... 6860
4919 ... ... 30'5 0'0 30'5 4900 44'1 0'0 44'1 ... ... 1218
24938 27'4 27'0 27'2 0'1 27'3 5000 50'4 0'0 50'4 ... ... 8343
8713 ... ... 24'2 0'0 24'2 5100 57'3 0'0 57'3 ... ... 4100
11126 21'6 21'6 21'5 0'1 21'6 5200 64'4 0'0 64'4 ... ... 2521
7781 ... ... 19'2 0'0 19'2 5300 71'7 0'0 71'7 ... ... 905
6058 ... ... 17'1 0'0 17'1 5400 79'5 0'0 79'5 ... ... 1731
13968 15'2 15'2 15'3 -0'1 15'2 5500 87'5 0'0 87'5 ... ... 1404
7391 ... ... 13'5 0'0 13'5 5600 95'7 0'0 95'7 ... ... 957
8972 ... ... 12'2 0'0 12'2 5700 104'2 0'0 104'2 ... ... 53
3906 ... ... 11'0 0'0 11'0 5800 112'7 0'0 112'7 ... ... 82
2336 ... ... 9'7 0'0 9'7 5900 121'5 0'0 121'5 ... ... 327
17788 ... ... 8'7 0'0 8'7 6000 130'4 0'0 130'4 ... ... 3307
1150 ... ... 8'0 0'0 8'0 6100 139'4 0'0 139'4 ... ... 434
2765 ... ... 7'2 0'0 7'2 6200 148'5 0'0 148'5 ... ... 369
2041 ... ... 6'4 0'0 6'4 6300 157'7 0'0 157'7 ... ... 570
682 ... ... 5'7 0'0 5'7 6400 167'1 0'0 167'1 ... ... 82
1468 ... ... 5'3 0'0 5'3 6500 176'5 0'0 176'5 ... ... 48
1131 ... ... 4'7 0'0 4'7 6600 186'0 0'0 186'0 ... ... 4
493 ... ... 4'3 0'0 4'3 6700 195'5 0'0 195'5 ... ... 2
334 ... ... 4'0 0'0 4'0 6800 205'2 0'0 205'2 ... ... 1
498 ... ... 3'6 0'0 3'6 6900 214'7 0'0 214'7 ... ... 23
2521 ... ... 3'3 0'0 3'3 7000 224'5 0'0 224'5 ... ... 37
196 ... ... 3'1 0'0 3'1 7100 234'3 0'0 234'3 ... ... 0
343 ... ... 2'7 0'0 2'7 7200 244'1 0'0 244'1 ... ... 0
226 ... ... 2'5 0'0 2'5 7300 254'0 0'0 254'0 ... ... 0
303 ... ... 2'3 0'0 2'3 7400 263'7 0'0 263'7 ... ... 20
150 ... ... 2'2 0'0 2'2 7500 273'6 0'0 273'6 ... ... 0
261 ... ... 2'1 0'0 2'1 7600 283'6 0'0 283'6 ... ... 0
237 ... ... 2'0 0'0 2'0 7700 293'6 0'0 293'6 ... ... 0
117 ... ... 1'7 0'0 1'7 7800 303'6 0'0 303'6 ... ... 0
98 ... ... 1'6 0'0 1'6 7900 313'6 0'0 313'6 ... ... 0
1608 ... ... 1'5 0'0 1'5 8000 323'6 0'0 323'6 ... ... 0
204 ... ... 1'4 0'0 1'4 8100 333'6 0'0 333'6 ... ... 0
30 ... ... 1'4 0'0 1'4 8200 343'6 0'0 343'6 ... ... 0
148 ... ... 1'3 0'0 1'3 8300 353'6 0'0 353'6 ... ... 0
254 ... ... 1'2 0'0 1'2 8400 363'6 0'0 363'6 ... ... 0
56 ... ... 1'2 0'0 1'2 8500 373'6 0'0 373'6 ... ... 0
37 ... ... 1'1 0'0 1'1 8600 383'6 0'0 383'6 ... ... 0
64 ... ... 1'1 0'0 1'1 8700 393'6 0'0 393'6 ... ... 0
315 ... ... 1'0 0'0 1'0 8800 403'6 0'0 403'6 ... ... 0
23 ... ... 1'0 0'0 1'0 8900 413'6 0'0 413'6 ... ... 0
3819 ... ... 0'7 0'0 0'7 9000 423'6 0'0 423'6 ... ... 0
910 ... ... 0'4 0'0 0'4 10000 523'6 0'0 523'6 ... ... 0
516 ... ... 0'1 0'0 0'1 12500 773'6 0'0 773'6 ... ... 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.