DairyVisor Data

Markets - Grains

Underlying Price: 511'2
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 ... ... 312'4 0'0 312'4 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 272'4 0'0 272'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 262'4 0'0 262'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 252'4 0'0 252'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 242'4 0'0 242'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 232'4 0'0 232'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 222'4 0'0 222'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 212'4 0'0 212'4 3000 0'2 0'0 0'2 ... ... 9
0 ... ... 202'4 0'0 202'4 3100 0'3 0'0 0'3 ... ... 12
0 ... ... 192'4 0'0 192'4 3200 0'4 0'0 0'4 ... ... 10
0 ... ... 182'4 0'0 182'4 3300 0'5 0'0 0'5 ... ... 0
0 ... ... 172'4 0'0 172'4 3400 0'6 0'0 0'6 ... ... 154
0 ... ... 162'4 0'0 162'4 3500 1'0 0'0 1'0 ... ... 1139
0 ... ... 152'4 0'0 152'4 3600 1'3 0'0 1'3 ... ... 125
0 ... ... 142'4 0'0 142'4 3700 1'6 0'0 1'6 ... ... 155
0 ... ... 132'6 0'0 132'6 3800 2'2 0'0 2'2 ... ... 188
0 ... ... 123'2 0'0 123'2 3900 2'7 0'0 2'7 ... ... 46
30 ... ... 114'0 0'0 114'0 4000 3'7 0'1 3'6 3'7 3'7 9339
0 ... ... 105'1 0'0 105'1 4100 4'7 0'0 4'7 ... ... 2695
0 ... ... 96'5 0'0 96'5 4200 6'4 0'1 6'3 6'4 6'4 549
0 ... ... 88'4 0'0 88'4 4300 8'2 0'0 8'2 ... ... 1325
2 ... ... 81'0 0'0 81'0 4400 10'3 0'0 10'3 ... ... 2630
85 ... ... 73'7 0'0 73'7 4500 13'1 0'0 13'1 ... ... 6085
61 67'0 67'0 67'2 -0'2 67'0 4600 16'2 0'0 16'2 ... ... 707
1 ... ... 61'1 0'0 61'1 4700 19'7 0'0 19'7 ... ... 2185
60 ... ... 55'4 0'0 55'4 4800 24'0 0'0 24'0 ... ... 1035
1302 ... ... 50'2 0'0 50'2 4900 28'4 0'0 28'4 ... ... 396
1160 44'7 44'4 45'3 -0'4 44'7 5000 34'2 1'0 33'2 34'2 34'2 10148
5437 ... ... 40'7 0'0 40'7 5100 38'4 0'0 38'4 ... ... 4597
3788 ... ... 36'6 0'0 36'6 5200 44'0 0'0 44'0 ... ... 3558
1034 33'0 33'0 33'0 0'0 33'0 5300 50'0 0'0 50'0 ... ... 1353
1865 29'0 28'1 29'5 -0'5 29'0 5400 56'2 0'0 56'2 ... ... 581
6502 26'5 25'5 26'5 -1'0 25'5 5500 63'0 0'0 63'0 ... ... 1039
2055 23'5 22'6 23'7 -1'1 22'6 5600 69'7 0'0 69'7 ... ... 789
4640 20'7 20'7 21'3 -0'4 20'7 5700 77'1 0'0 77'1 ... ... 18
1783 19'0 19'0 19'1 -0'1 19'0 5800 84'5 0'0 84'5 ... ... 6
562 ... ... 17'1 0'0 17'1 5900 92'4 0'0 92'4 ... ... 0
8328 15'4 14'5 15'3 -0'6 14'5 6000 100'4 0'0 100'4 ... ... 1162
614 ... ... 13'6 0'0 13'6 6100 108'5 0'0 108'5 ... ... 22
1566 12'4 12'4 12'3 0'1 12'4 6200 117'1 0'0 117'1 ... ... 0
764 ... ... 11'1 0'0 11'1 6300 125'5 0'0 125'5 ... ... 0
391 ... ... 10'1 0'0 10'1 6400 134'3 0'0 134'3 ... ... 0
1318 ... ... 9'1 0'0 9'1 6500 143'2 0'0 143'2 ... ... 0
204 ... ... 8'2 0'0 8'2 6600 152'2 0'0 152'2 ... ... 0
109 ... ... 7'4 0'0 7'4 6700 161'4 0'0 161'4 ... ... 0
113 ... ... 6'6 0'0 6'6 6800 170'5 0'0 170'5 ... ... 0
41 ... ... 6'1 0'0 6'1 6900 180'0 0'0 180'0 ... ... 0
931 ... ... 5'4 0'0 5'4 7000 189'3 0'0 189'3 ... ... 0
84 ... ... 5'0 0'0 5'0 7100 199'0 0'0 199'0 ... ... 0
86 ... ... 4'5 0'0 4'5 7200 208'4 0'0 208'4 ... ... 0
17 ... ... 4'2 0'0 4'2 7300 218'2 0'0 218'2 ... ... 0
37 ... ... 3'7 0'0 3'7 7400 228'0 0'0 228'0 ... ... 0
159 ... ... 3'4 0'0 3'4 7500 237'6 0'0 237'6 ... ... 0
68 ... ... 3'2 0'0 3'2 7600 247'5 0'0 247'5 ... ... 0
237 ... ... 3'0 0'0 3'0 7700 257'4 0'0 257'4 ... ... 0
88 ... ... 2'6 0'0 2'6 7800 267'4 0'0 267'4 ... ... 0
95 ... ... 2'5 0'0 2'5 7900 277'4 0'0 277'4 ... ... 0
1098 ... ... 2'3 0'0 2'3 8000 287'4 0'0 287'4 ... ... 0
67 ... ... 2'2 0'0 2'2 8100 297'4 0'0 297'4 ... ... 0
30 ... ... 2'1 0'0 2'1 8200 307'4 0'0 307'4 ... ... 0
120 ... ... 2'0 0'0 2'0 8300 317'4 0'0 317'4 ... ... 0
57 ... ... 1'7 0'0 1'7 8400 327'4 0'0 327'4 ... ... 0
11 ... ... 1'6 0'0 1'6 8500 337'4 0'0 337'4 ... ... 0
37 ... ... 1'5 0'0 1'5 8600 347'4 0'0 347'4 ... ... 0
44 ... ... 1'5 0'0 1'5 8700 357'4 0'0 357'4 ... ... 0
62 ... ... 1'4 0'0 1'4 8800 367'4 0'0 367'4 ... ... 0
23 ... ... 1'3 0'0 1'3 8900 377'4 0'0 377'4 ... ... 0
103 ... ... 1'3 0'0 1'3 9000 387'4 0'0 387'4 ... ... 0
39 0'6 0'6 0'6 0'0 0'6 10000 487'4 0'0 487'4 ... ... 0
93 ... ... 0'2 0'0 0'2 12500 737'4 0'0 737'4 ... ... 0

Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed.  DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.