DairyVisor Data

Markets - Grains

Underlying Price: 479'4
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 ... ... 272'6 6'6 279'4 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 242'6 6'6 249'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 232'6 6'6 239'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 222'6 6'6 229'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 212'6 6'6 219'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 202'6 6'6 209'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 192'6 6'6 199'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 182'6 6'6 189'4 2900 0'2 0'1 0'1 ... ... 350
0 ... ... 172'6 6'6 179'4 3000 0'3 0'1 0'2 ... ... 10
0 ... ... 162'6 6'6 169'4 3100 0'4 0'1 0'3 ... ... 82
11 ... ... 152'6 6'6 159'4 3200 0'5 0'1 0'4 ... ... 1094
10 ... ... 142'6 6'6 149'4 3300 0'6 0'0 0'6 ... ... 759
1 ... ... 132'6 6'6 139'4 3400 1'1 0'1 1'0 ... ... 1016
16 ... ... 123'0 6'5 129'5 3500 1'4 0'0 1'4 ... ... 6124
5 ... ... 113'3 6'5 120'0 3600 1'7 -0'1 2'0 ... ... 1887
64 ... ... 104'1 6'4 110'5 3700 2'5 -0'1 2'6 ... ... 2501
146 ... ... 95'1 6'3 101'4 3800 3'4 -0'2 3'6 3'4 3'4 6648
161 ... ... 86'4 6'2 92'6 3900 4'5 -0'4 5'1 4'6 4'6 3899
200 ... ... 78'2 6'1 84'3 4000 6'2 -0'5 6'7 6'4 6'1 31438
55 74'6 74'6 70'5 5'7 76'4 4100 8'2 -0'6 9'0 8'2 8'2 6277
496 ... ... 63'4 5'5 69'1 4200 10'6 -1'0 11'6 11'2 10'5 13898
1310 59'2 59'2 56'7 5'3 62'2 4300 13'5 -1'3 15'0 14'2 14'0 7894
354 ... ... 50'7 5'0 55'7 4400 17'2 -1'4 18'6 17'7 17'0 12270
1393 50'3 50'3 45'3 4'6 50'1 4500 21'2 -1'7 23'1 22'1 21'0 18774
3518 45'2 42'7 40'4 4'3 44'7 4600 25'6 -2'2 28'0 26'6 25'7 6226
12359 40'2 38'1 36'1 3'7 40'0 4700 30'6 -2'5 33'3 31'5 30'4 17603
15443 35'7 32'5 32'1 3'4 35'5 4800 36'1 -3'1 39'2 37'3 36'4 6857
5244 31'4 30'6 28'4 3'2 31'6 4900 42'0 -3'3 45'3 43'3 43'2 1218
26315 28'5 25'0 25'3 2'7 28'2 5000 48'3 -3'5 52'0 49'5 48'0 8340
8908 25'4 24'0 22'4 2'5 25'1 5100 55'0 -4'0 59'0 56'3 56'3 4249
11367 22'6 20'3 20'0 2'3 22'3 5200 62'1 -4'1 66'2 ... ... 2510
8478 20'1 18'0 17'6 2'2 20'0 5300 69'4 -4'3 73'7 ... ... 905
5839 17'6 15'3 15'6 2'0 17'6 5400 77'1 -4'5 81'6 ... ... 1931
14142 16'0 14'3 14'1 1'6 15'7 5500 85'0 -4'7 89'7 ... ... 1404
7401 14'3 14'0 12'4 1'5 14'1 5600 93'1 -5'0 98'1 ... ... 821
9162 12'6 12'4 11'2 1'4 12'6 5700 101'4 -5'2 106'6 ... ... 73
3959 11'4 10'7 10'0 1'3 11'3 5800 110'1 -5'2 115'3 ... ... 82
2286 10'1 10'0 9'0 1'2 10'2 5900 118'6 -5'4 124'2 122'7 122'7 327
17631 9'2 9'0 8'1 1'1 9'2 6000 127'5 -5'5 133'2 ... ... 3465
1137 ... ... 7'2 1'0 8'2 6100 136'5 -5'5 142'2 ... ... 434
2763 7'0 7'0 6'4 1'0 7'4 6200 145'6 -5'6 151'4 ... ... 369
1929 ... ... 5'7 0'7 6'6 6300 154'7 -5'7 160'6 ... ... 570
823 ... ... 5'3 0'6 6'1 6400 164'2 -5'7 170'1 ... ... 82
1468 5'5 5'4 4'7 0'6 5'5 6500 173'5 -6'0 179'5 ... ... 48
1143 5'0 5'0 4'3 0'6 5'1 6600 183'1 -6'0 189'1 ... ... 4
493 4'4 4'4 4'0 0'5 4'5 6700 192'5 -6'1 198'6 ... ... 2
621 4'0 4'0 3'6 0'4 4'2 6800 202'2 -6'1 208'3 ... ... 1
498 ... ... 3'3 0'4 3'7 6900 211'7 -6'2 218'1 ... ... 23
2521 ... ... 3'1 0'4 3'5 7000 221'4 -6'3 227'7 ... ... 37
196 ... ... 2'7 0'4 3'3 7100 231'2 -6'4 237'6 ... ... 0
343 ... ... 2'6 0'2 3'0 7200 241'0 -6'5 247'5 ... ... 0
226 ... ... 2'4 0'3 2'7 7300 250'7 -6'5 257'4 ... ... 0
303 ... ... 2'3 0'2 2'5 7400 260'6 -6'5 267'3 ... ... 20
150 ... ... 2'1 0'2 2'3 7500 270'5 -6'5 277'2 ... ... 0
261 ... ... 2'0 0'2 2'2 7600 280'4 -6'6 287'2 ... ... 0
237 ... ... 1'7 0'2 2'1 7700 290'4 -6'6 297'2 ... ... 0
117 ... ... 1'6 0'1 1'7 7800 300'4 -6'6 307'2 ... ... 0
98 ... ... 1'5 0'1 1'6 7900 310'4 -6'6 317'2 ... ... 0
1605 1'6 1'6 1'4 0'1 1'5 8000 320'4 -6'6 327'2 ... ... 0
204 ... ... 1'4 0'1 1'5 8100 330'4 -6'6 337'2 ... ... 0
30 ... ... 1'3 0'1 1'4 8200 340'4 -6'6 347'2 ... ... 0
148 ... ... 1'2 0'1 1'3 8300 350'4 -6'6 357'2 ... ... 0
254 ... ... 1'2 0'1 1'3 8400 360'4 -6'6 367'2 ... ... 0
276 ... ... 1'1 0'1 1'2 8500 370'4 -6'6 377'2 ... ... 0
37 ... ... 1'1 0'0 1'1 8600 380'4 -6'6 387'2 ... ... 0
64 1'0 1'0 1'0 0'1 1'1 8700 390'4 -6'6 397'2 ... ... 0
315 ... ... 1'0 0'0 1'0 8800 400'4 -6'6 407'2 ... ... 0
23 ... ... 0'7 0'1 1'0 8900 410'4 -6'6 417'2 ... ... 0
3819 ... ... 0'7 0'1 1'0 9000 420'4 -6'6 427'2 ... ... 0
910 ... ... 0'4 0'0 0'4 10000 520'4 -6'6 527'2 ... ... 0
516 ... ... 0'1 0'0 0'1 12500 770'4 -6'6 777'2 ... ... 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.