DairyVisor Data

Markets - Grains

Underlying Price: 424'4
Expiration Date: 02/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 225'2 -10'6 214'4 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 215'2 -10'6 204'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 205'2 -10'6 194'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 195'2 -10'6 184'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 185'2 -10'6 174'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 175'2 -10'6 164'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 165'2 -10'6 154'4 2700 0'2 0'1 0'1 ... ... 0
0 ... ... 155'2 -10'6 144'4 2800 0'2 0'0 0'2 ... ... 3
0 ... ... 145'2 -10'6 134'4 2900 0'3 0'1 0'2 ... ... 0
0 ... ... 135'2 -10'6 124'4 3000 0'4 0'1 0'3 ... ... 0
0 ... ... 125'2 -10'6 114'4 3100 0'5 0'1 0'4 ... ... 0
0 ... ... 115'2 -10'6 104'4 3200 0'7 0'1 0'6 ... ... 100
0 ... ... 105'3 -10'5 94'6 3300 1'2 0'2 1'0 ... ... 5
0 ... ... 95'5 -10'3 85'2 3400 1'6 0'3 1'3 ... ... 1193
0 ... ... 86'1 -10'2 75'7 3500 2'4 0'5 1'7 ... ... 2439
0 ... ... 76'7 -9'7 67'0 3600 3'4 0'6 2'6 3'2 3'2 3450
20 ... ... 68'0 -9'3 58'5 3700 5'0 1'2 3'6 4'4 4'4 450
20 ... ... 59'5 -8'7 50'6 3800 7'1 1'7 5'2 ... ... 876
86 ... ... 51'6 -8'1 43'5 3900 9'6 2'3 7'3 8'6 8'5 440
288 37'3 37'3 44'5 -7'4 37'1 4000 13'1 3'1 10'0 12'6 11'7 6185
268 ... ... 38'2 -6'7 31'3 4100 17'1 3'5 13'4 17'2 14'5 3527
2198 27'0 26'4 32'4 -6'1 26'3 4200 22'0 4'3 17'5 22'0 18'2 5945
1040 25'7 22'3 27'5 -5'4 22'1 4300 27'4 5'1 22'3 27'4 22'0 2903
2127 23'2 18'4 23'1 -4'5 18'4 4400 33'5 5'6 27'7 33'4 31'4 994
2924 17'0 16'0 19'3 -4'0 15'3 4500 40'3 6'4 33'7 38'0 38'0 5056
2204 14'0 14'0 16'1 -3'3 12'6 4600 47'4 7'0 40'4 45'6 45'2 1408
2543 11'3 11'3 13'4 -3'0 10'4 4700 55'1 7'4 47'5 52'3 52'3 1730
4412 9'2 8'7 11'2 -2'4 8'6 4800 63'2 8'1 55'1 60'2 60'2 2436
1339 ... ... 9'4 -2'2 7'2 4900 71'5 8'4 63'1 ... ... 602
4346 6'5 6'5 8'0 -1'7 6'1 5000 80'2 8'6 71'4 ... ... 358
3290 ... ... 6'6 -1'5 5'1 5100 89'2 9'1 80'1 ... ... 125
2629 5'1 4'6 5'5 -1'2 4'3 5200 98'3 9'3 89'0 ... ... 191
2432 4'1 4'1 4'7 -1'1 3'6 5300 107'6 9'5 98'1 ... ... 35
803 ... ... 4'1 -0'7 3'2 5400 117'1 9'6 107'3 ... ... 10
2038 3'0 3'0 3'5 -0'7 2'6 5500 126'6 10'0 116'6 ... ... 0
404 2'5 2'5 3'1 -0'5 2'4 5600 136'3 10'1 126'2 ... ... 0
442 2'3 2'3 2'6 -0'5 2'1 5700 146'0 10'2 135'6 ... ... 0
603 ... ... 2'3 -0'4 1'7 5800 155'7 10'3 145'4 ... ... 0
201 ... ... 2'1 -0'3 1'6 5900 165'6 10'4 155'2 ... ... 0
489 ... ... 1'7 -0'3 1'4 6000 175'5 10'5 165'0 ... ... 123
530 ... ... 1'6 -0'3 1'3 6100 185'4 10'5 174'7 ... ... 0
428 ... ... 1'5 -0'3 1'2 6200 195'4 10'5 184'7 ... ... 0
238 ... ... 1'3 -0'2 1'1 6300 205'4 10'6 194'6 ... ... 0
11 ... ... 1'2 -0'2 1'0 6400 215'4 10'6 204'6 ... ... 3
241 ... ... 1'1 -0'2 0'7 6500 225'4 10'6 214'6 ... ... 0
20 ... ... 1'1 -0'2 0'7 6600 235'4 10'6 224'6 ... ... 0
13 ... ... 1'0 -0'2 0'6 6700 245'4 10'6 234'6 ... ... 0
11 ... ... 0'7 -0'2 0'5 6800 255'4 10'6 244'6 ... ... 0
11 ... ... 0'7 -0'2 0'5 6900 265'4 10'6 254'6 ... ... 0
23 ... ... 0'6 -0'1 0'5 7000 275'4 10'6 264'6 ... ... 0
150 ... ... 0'5 -0'1 0'4 7100 285'4 10'6 274'6 ... ... 0
82 ... ... 0'5 -0'1 0'4 7200 295'4 10'6 284'6 ... ... 0
100 ... ... 0'5 -0'1 0'4 7300 305'4 10'6 294'6 ... ... 0
28 ... ... 0'4 -0'1 0'3 7400 315'4 10'6 304'6 ... ... 0
50 ... ... 0'4 -0'1 0'3 7500 325'4 10'6 314'6 ... ... 0
48 ... ... 0'3 0'0 0'3 7600 335'4 10'6 324'6 ... ... 0
0 ... ... 0'3 0'0 0'3 7700 345'4 10'6 334'6 ... ... 0
0 ... ... 0'3 -0'1 0'2 7800 355'4 10'6 344'6 ... ... 0
0 ... ... 0'3 -0'1 0'2 7900 365'4 10'6 354'6 ... ... 0
150 ... ... 0'3 -0'1 0'2 8000 375'4 10'6 364'6 ... ... 0
0 ... ... 0'2 0'0 0'2 8100 385'4 10'6 374'6 ... ... 0
105 ... ... 0'2 0'0 0'2 8200 395'4 10'6 384'6 ... ... 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.