DairyVisor Data

Markets - Grains

Underlying Price: 394'4
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 ... ... 206'0 -11'4 194'4 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 196'0 -11'4 184'4 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 186'0 -11'4 174'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 176'0 -11'4 164'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 166'0 -11'4 154'4 2400 0'1 0'0 0'1 ... ... 87
0 ... ... 156'0 -11'4 144'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 146'0 -11'4 134'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 136'0 -11'4 124'4 2700 0'1 0'0 0'1 ... ... 150
0 ... ... 126'0 -11'4 114'4 2800 0'1 0'0 0'1 ... ... 161
0 ... ... 116'0 -11'4 104'4 2900 0'1 0'0 0'1 ... ... 4000
0 ... ... 111'0 -11'4 99'4 2950 0'1 0'0 0'1 ... ... 0
0 ... ... 106'0 -11'4 94'4 3000 0'1 0'0 0'1 0'1 0'1 8
0 ... ... 101'0 -11'4 89'4 3050 0'1 0'0 0'1 0'1 0'1 2048
0 ... ... 96'0 -11'4 84'4 3100 0'1 0'0 0'1 ... ... 1205
0 ... ... 91'0 -11'3 79'5 3150 0'2 0'1 0'1 ... ... 298
0 ... ... 86'0 -11'3 74'5 3200 0'2 0'1 0'1 ... ... 1747
0 ... ... 81'0 -11'3 69'5 3250 0'2 0'1 0'1 0'2 0'2 228
0 ... ... 76'1 -11'3 64'6 3300 0'3 0'1 0'2 0'3 0'3 1656
0 ... ... 71'1 -11'3 59'6 3350 0'3 0'1 0'2 0'2 0'2 1163
2 ... ... 66'1 -11'2 54'7 3400 0'4 0'2 0'2 ... ... 2856
0 ... ... 61'2 -11'2 50'0 3450 0'5 0'2 0'3 ... ... 1390
16 ... ... 56'3 -11'2 45'1 3500 0'6 0'2 0'4 0'5 0'3 3989
0 ... ... 51'4 -11'1 40'3 3550 1'0 0'3 0'5 1'0 0'5 2411
501 ... ... 46'4 -10'7 35'5 3600 1'2 0'5 0'5 1'2 0'7 5351
10 35'3 35'3 41'7 -10'6 31'1 3650 1'6 0'6 1'0 1'7 0'7 3500
211 ... ... 37'1 -10'3 26'6 3700 2'3 1'1 1'2 2'3 1'5 6052
237 ... ... 32'5 -9'7 22'6 3750 3'3 1'5 1'6 3'2 1'6 3696
3492 23'0 23'0 28'2 -9'1 19'1 3800 4'5 2'3 2'2 4'4 3'4 12293
502 22'5 17'1 24'1 -8'3 15'6 3850 6'2 3'1 3'1 6'2 4'2 7516
3684 18'0 12'6 20'2 -7'4 12'6 3900 8'2 3'7 4'3 8'3 4'5 13462
2752 15'6 10'1 16'7 -6'6 10'1 3950 10'5 4'5 6'0 10'7 5'7 7599
8222 14'0 8'0 13'7 -5'7 8'0 4000 13'4 5'5 7'7 13'4 8'0 18882
4811 9'4 7'6 11'2 -4'7 6'3 4050 16'7 6'5 10'2 17'0 10'3 5905
11728 8'1 4'7 9'0 -4'0 5'0 4100 20'4 7'4 13'0 18'3 17'3 10049
3214 7'1 3'7 7'1 -3'1 4'0 4150 24'3 8'2 16'1 23'6 16'4 3022
13195 5'0 3'0 5'6 -2'5 3'1 4200 28'4 8'6 19'6 20'1 19'6 19715
6642 3'2 2'3 4'4 -2'0 2'4 4250 32'7 9'3 23'4 29'3 29'3 4589
16884 3'5 2'0 3'6 -1'7 1'7 4300 37'2 9'5 27'5 ... ... 11685
4808 2'4 1'6 2'7 -1'2 1'5 4350 42'0 10'2 31'6 37'0 37'0 1198
7528 1'6 1'4 2'3 -1'1 1'2 4400 46'5 10'3 36'2 43'4 39'2 8264
3057 ... ... 2'0 -0'7 1'1 4450 51'4 10'5 40'7 ... ... 864
17505 1'2 1'0 1'5 -0'5 1'0 4500 56'3 10'7 45'4 ... ... 10870
2322 ... ... 1'3 -0'4 0'7 4550 61'2 11'0 50'2 ... ... 548
10989 0'7 0'5 1'2 -0'4 0'6 4600 66'1 11'0 55'1 ... ... 11819
1725 0'5 0'5 1'0 -0'3 0'5 4650 71'0 11'1 59'7 ... ... 178
12871 0'6 0'4 0'7 -0'3 0'4 4700 75'7 11'2 64'5 ... ... 3374
1265 ... ... 0'6 -0'3 0'3 4750 80'6 11'2 69'4 ... ... 326
15575 0'4 0'4 0'5 -0'2 0'3 4800 85'6 11'3 74'3 ... ... 5080
2478 ... ... 0'4 -0'1 0'3 4850 90'6 11'4 79'2 ... ... 259
8328 0'3 0'3 0'4 -0'1 0'3 4900 95'5 11'3 84'2 ... ... 1083
633 ... ... 0'4 -0'2 0'2 4950 100'5 11'3 89'2 ... ... 309
39380 0'3 0'3 0'3 -0'1 0'2 5000 105'5 11'4 94'1 101'4 101'4 2614
2153 0'2 0'2 0'2 0'0 0'2 5050 110'5 11'4 99'1 ... ... 120
8132 0'2 0'2 0'2 0'0 0'2 5100 115'5 11'4 104'1 ... ... 582
859 ... ... 0'2 0'0 0'2 5150 120'4 11'4 109'0 ... ... 5
10016 0'2 0'2 0'2 0'0 0'2 5200 125'4 11'4 114'0 ... ... 202
880 ... ... 0'2 -0'1 0'1 5250 130'4 11'4 119'0 ... ... 78
3373 ... ... 0'2 -0'1 0'1 5300 135'4 11'4 124'0 ... ... 181
520 ... ... 0'2 -0'1 0'1 5350 140'4 11'4 129'0 ... ... 10
6024 0'1 0'1 0'2 -0'1 0'1 5400 145'4 11'4 134'0 ... ... 31
424 ... ... 0'2 -0'1 0'1 5450 150'4 11'4 139'0 ... ... 0
29087 ... ... 0'1 0'0 0'1 5500 155'4 11'4 144'0 ... ... 8
314 ... ... 0'1 0'0 0'1 5550 160'4 11'4 149'0 ... ... 0
5192 ... ... 0'1 0'0 0'1 5600 165'4 11'4 154'0 ... ... 14
977 ... ... 0'1 0'0 0'1 5650 170'4 11'4 159'0 ... ... 10
3399 ... ... 0'1 0'0 0'1 5700 175'4 11'4 164'0 ... ... 0
1062 ... ... 0'1 0'0 0'1 5750 180'4 11'4 169'0 ... ... 0
2434 ... ... 0'1 0'0 0'1 5800 185'4 11'4 174'0 ... ... 0
448 ... ... 0'1 0'0 0'1 5850 190'4 11'4 179'0 ... ... 0
2704 ... ... 0'1 0'0 0'1 5900 195'4 11'4 184'0 ... ... 0
43765 ... ... 0'1 0'0 0'1 6000 205'4 11'4 194'0 ... ... 0
2797 ... ... 0'1 0'0 0'1 6100 215'4 11'4 204'0 ... ... 142
2109 ... ... 0'1 0'0 0'1 6200 225'4 11'4 214'0 ... ... 0
1674 ... ... 0'1 0'0 0'1 6300 235'4 11'4 224'0 ... ... 0
909 ... ... 0'1 0'0 0'1 6400 245'4 11'4 234'0 ... ... 15
33665 ... ... 0'1 0'0 0'1 6500 255'4 11'4 244'0 ... ... 111
1660 ... ... 0'1 0'0 0'1 6600 265'4 11'4 254'0 ... ... 64
694 ... ... 0'1 0'0 0'1 6700 275'4 11'4 264'0 ... ... 9
2120 ... ... 0'1 0'0 0'1 6800 285'4 11'4 274'0 ... ... 0
1712 ... ... 0'1 0'0 0'1 6900 295'4 11'4 284'0 ... ... 119
6425 ... ... 0'1 0'0 0'1 7000 305'4 11'4 294'0 ... ... 12
572 ... ... 0'1 0'0 0'1 7100 315'4 11'4 304'0 ... ... 30
752 ... ... 0'1 0'0 0'1 7200 325'4 11'4 314'0 ... ... 0
643 ... ... 0'1 0'0 0'1 7300 335'4 11'4 324'0 ... ... 0
287 ... ... 0'1 0'0 0'1 7400 345'4 11'4 334'0 ... ... 0
1778 ... ... 0'1 0'0 0'1 7500 355'4 11'4 344'0 ... ... 20
632 ... ... 0'1 0'0 0'1 7600 365'4 11'4 354'0 ... ... 0
143 ... ... 0'1 0'0 0'1 7700 375'4 11'4 364'0 ... ... 0
126 ... ... 0'1 0'0 0'1 7800 385'4 11'4 374'0 ... ... 0
39 ... ... 0'1 0'0 0'1 7900 395'4 11'4 384'0 ... ... 0
1535 ... ... 0'1 0'0 0'1 8000 405'4 11'4 394'0 ... ... 5
447 ... ... 0'1 0'0 0'1 8100 415'4 11'4 404'0 ... ... 0
357 ... ... 0'1 0'0 0'1 8200 425'4 11'4 414'0 ... ... 0
625 ... ... 0'1 0'0 0'1 8300 435'4 11'4 424'0 ... ... 0
813 ... ... 0'1 0'0 0'1 8400 445'4 11'4 434'0 ... ... 0
64 ... ... 0'1 0'0 0'1 8500 455'4 11'4 444'0 ... ... 0
39 ... ... 0'1 0'0 0'1 8600 465'4 11'4 454'0 ... ... 0
851 ... ... 0'1 0'0 0'1 8700 475'4 11'4 464'0 ... ... 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.