DairyVisor Data

Markets - Grains

Underlying Price: 19.19
Expiration Date: 06/21/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 11,375 0 11,375 7800 2.50 0 2.50 ... ... 0
0 ... ... 11,175 0 11,175 8000 2.50 0 2.50 ... ... 0
0 ... ... 10,975 0 10,975 8200 2.50 0 2.50 ... ... 0
0 ... ... 10,775 0 10,775 8400 2.50 0 2.50 ... ... 0
0 ... ... 10,575 0 10,575 8600 2.50 0 2.50 ... ... 0
0 ... ... 10,375 0 10,375 8800 2.50 0 2.50 ... ... 0
0 ... ... 10,175 0 10,175 9000 2.50 0 2.50 ... ... 0
0 ... ... 9,975 0 9,975 9200 2.50 0 2.50 ... ... 0
0 ... ... 9,775 0 9,775 9400 2.50 0 2.50 ... ... 0
0 ... ... 9,575 0 9,575 9600 2.50 0 2.50 ... ... 0
0 ... ... 9,375 0 9,375 9800 2.50 0 2.50 ... ... 0
0 ... ... 9,175 0 9,175 10000 2.50 0 2.50 ... ... 0
0 ... ... 8,975 0 8,975 10200 2.50 0 2.50 ... ... 0
0 ... ... 8,775 0 8,775 10400 2.50 0 2.50 ... ... 0
0 ... ... 8,575 0 8,575 10600 2.50 0 2.50 ... ... 0
0 ... ... 8,375 0 8,375 10800 2.50 0 2.50 ... ... 0
0 ... ... 8,175 0 8,175 11000 2.50 0 2.50 ... ... 0
0 ... ... 7,975 0 7,975 11200 2.50 0 2.50 ... ... 0
0 ... ... 7,775 0 7,775 11400 2.50 0 2.50 ... ... 0
0 ... ... 7,575 0 7,575 11600 2.50 0 2.50 ... ... 0
0 ... ... 7,375 0 7,375 11800 2.50 0 2.50 ... ... 0
0 ... ... 7,175 0 7,175 12000 2.50 0 2.50 ... ... 0
0 ... ... 6,975 0 6,975 12200 2.50 0 2.50 ... ... 0
0 ... ... 6,775 0 6,775 12400 2.50 0 2.50 ... ... 0
0 ... ... 6,575 0 6,575 12600 2.50 0 2.50 ... ... 0
0 ... ... 6,375 0 6,375 12800 2.50 0 2.50 ... ... 0
0 ... ... 6,175 0 6,175 13000 2.50 0 2.50 ... ... 0
0 ... ... 5,975 0 5,975 13200 2.50 0 2.50 ... ... 0
0 ... ... 5,775 0 5,775 13400 2.50 0 2.50 ... ... 0
0 ... ... 5,575 0 5,575 13600 2.50 0 2.50 ... ... 0
0 ... ... 5,375 0 5,375 13800 2.50 0 2.50 ... ... 0
0 ... ... 5,175 0 5,175 14000 2.50 0 2.50 ... ... 0
0 ... ... 4,975 0 4,975 14200 2.50 0 2.50 ... ... 0
0 ... ... 4,775 0 4,775 14400 2.50 0 2.50 ... ... 4
0 ... ... 4,575 0 4,575 14600 2.50 0 2.50 ... ... 0
0 ... ... 4,375 0 4,375 14800 2.50 0 2.50 ... ... 0
0 ... ... 4,175 0 4,175 15000 2.50 0 2.50 ... ... 0
0 ... ... 3,975 0 3,975 15200 2.50 0 2.50 ... ... 0
0 ... ... 3,775 0 3,775 15400 2.50 0 2.50 ... ... 0
0 ... ... 3,575 0 3,575 15600 5 0 5 ... ... 0
0 ... ... 3,375 0 3,375 15800 7.50 0 7.50 ... ... 3
0 ... ... 3,177.50 0 3,177.50 16000 12.50 0 12.50 ... ... 0
0 ... ... 2,980 0 2,980 16200 17.50 0 17.50 ... ... 38
0 ... ... 2,787.50 0 2,787.50 16400 22.50 0 22.50 ... ... 0
4 ... ... 2,592.50 0 2,592.50 16600 30 0 30 ... ... 1
0 ... ... 2,405 0 2,405 16800 42.50 0 42.50 ... ... 0
0 ... ... 2,220 0 2,220 17000 57.50 0 57.50 ... ... 13
0 ... ... 2,040 0 2,040 17200 75 0 75 ... ... 10
0 ... ... 1,865 0 1,865 17400 100 0 100 ... ... 5
5 ... ... 1,695 0 1,695 17600 130 0 130 ... ... 2
0 ... ... 1,532.50 0 1,532.50 17800 165 0 165 ... ... 21
11 ... ... 1,377.50 0 1,377.50 18000 210 0 210 ... ... 27
0 ... ... 1,235 0 1,235 18200 265 0 265 ... ... 17
0 ... ... 1,097.50 0 1,097.50 18400 327.50 0 327.50 ... ... 2
0 ... ... 970 0 970 18600 397.50 0 397.50 ... ... 3
0 ... ... 847.50 0 847.50 18800 475 0 475 ... ... 1
0 ... ... 735 0 735 19000 560 0 560 ... ... 0
0 ... ... 635 0 635 19200 660 0 660 ... ... 0
100 ... ... 550 0 550 19400 772.50 0 772.50 ... ... 7
100 ... ... 480 0 480 19600 902.50 0 902.50 ... ... 0
0 ... ... 422.50 0 422.50 19800 1,042.50 0 1,042.50 ... ... 0
125 ... ... 372.50 0 372.50 20000 1,192.50 0 1,192.50 ... ... 0
0 ... ... 325 0 325 20200 1,345 0 1,345 ... ... 0
0 ... ... 285 0 285 20400 1,502.50 0 1,502.50 ... ... 0
0 ... ... 250 0 250 20600 1,665 0 1,665 ... ... 0
0 ... ... 217.50 0 217.50 20800 1,832.50 0 1,832.50 ... ... 0
0 ... ... 192.50 0 192.50 21000 2,005 0 2,005 ... ... 0
0 ... ... 167.50 0 167.50 21200 2,180 0 2,180 ... ... 0
0 ... ... 147.50 0 147.50 21400 2,360 0 2,360 ... ... 0
0 ... ... 122.50 0 122.50 21600 2,535 0 2,535 ... ... 0
0 ... ... 102.50 0 102.50 21800 2,712.50 0 2,712.50 ... ... 0
0 ... ... 85 0 85 22000 2,895 0 2,895 ... ... 0
0 ... ... 70 0 70 22200 3,080 0 3,080 ... ... 0
0 ... ... 57.50 0 57.50 22400 3,267.50 0 3,267.50 ... ... 0
0 ... ... 47.50 0 47.50 22600 3,457.50 0 3,457.50 ... ... 0
0 ... ... 37.50 0 37.50 22800 3,647.50 0 3,647.50 ... ... 0
0 ... ... 32.50 0 32.50 23000 3,840 0 3,840 ... ... 0
0 ... ... 25 0 25 23200 4,035 0 4,035 ... ... 0
0 ... ... 20 0 20 23400 4,230 0 4,230 ... ... 0
0 ... ... 17.50 0 17.50 23600 4,427.50 0 4,427.50 ... ... 0
0 ... ... 12.50 0 12.50 23800 4,625 0 4,625 ... ... 0
0 ... ... 10 0 10 24000 4,825 0 4,825 ... ... 0
0 ... ... 7.50 0 7.50 24200 5,025 0 5,025 ... ... 0
0 ... ... 7.50 0 7.50 24400 5,225 0 5,225 ... ... 0
0 ... ... 5 0 5 24600 5,425 0 5,425 ... ... 0
0 ... ... 5 0 5 24800 5,625 0 5,625 ... ... 0
0 ... ... 2.50 0 2.50 25000 5,825 0 5,825 ... ... 0
0 ... ... 2.50 0 2.50 25200 6,025 0 6,025 ... ... 0
0 ... ... 2.50 0 2.50 25400 6,225 0 6,225 ... ... 0
0 ... ... 2.50 0 2.50 25600 6,425 0 6,425 ... ... 0
0 ... ... 2.50 0 2.50 25800 6,625 0 6,625 ... ... 0
0 ... ... 2.50 0 2.50 26000 6,825 0 6,825 ... ... 0
0 ... ... 2.50 0 2.50 26200 7,025 0 7,025 ... ... 0
0 ... ... 2.50 0 2.50 26400 7,225 0 7,225 ... ... 0
0 ... ... 2.50 0 2.50 26600 7,425 0 7,425 ... ... 0
0 ... ... 2.50 0 2.50 26800 7,625 0 7,625 ... ... 0
0 ... ... 2.50 0 2.50 27000 7,825 0 7,825 ... ... 0
0 ... ... 2.50 0 2.50 27200 8,025 0 8,025 ... ... 0
0 ... ... 2.50 0 2.50 27400 8,225 0 8,225 ... ... 0
0 ... ... 2.50 0 2.50 27600 8,425 0 8,425 ... ... 0
0 ... ... 2.50 0 2.50 27800 8,625 0 8,625 ... ... 0
0 ... ... 2.50 0 2.50 28000 8,825 0 8,825 ... ... 0
0 ... ... 2.50 0 2.50 28200 9,025 0 9,025 ... ... 0
0 ... ... 2.50 0 2.50 28400 9,225 0 9,225 ... ... 0
0 ... ... 2.50 0 2.50 28600 9,425 0 9,425 ... ... 0
0 ... ... 2.50 0 2.50 28800 9,625 0 9,625 ... ... 0
0 ... ... 2.50 0 2.50 29000 9,825 0 9,825 ... ... 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.