DairyVisor Data

Markets - Grains

Underlying Price: 15.81
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 ... ... 8,455 150 8,605 7200 2.50 0 2.50 ... ... 0
0 ... ... 8,255 150 8,405 7400 2.50 0 2.50 ... ... 0
0 ... ... 8,055 150 8,205 7600 2.50 0 2.50 ... ... 0
0 ... ... 7,855 150 8,005 7800 2.50 0 2.50 ... ... 0
0 ... ... 7,655 150 7,805 8000 2.50 0 2.50 ... ... 0
0 ... ... 7,455 150 7,605 8200 2.50 0 2.50 ... ... 0
0 ... ... 7,255 150 7,405 8400 2.50 0 2.50 ... ... 0
0 ... ... 7,055 150 7,205 8600 2.50 0 2.50 ... ... 0
0 ... ... 6,855 150 7,005 8800 2.50 0 2.50 ... ... 0
0 ... ... 6,655 150 6,805 9000 2.50 0 2.50 ... ... 0
0 ... ... 6,455 150 6,605 9200 2.50 0 2.50 ... ... 0
0 ... ... 6,255 150 6,405 9400 2.50 0 2.50 ... ... 0
0 ... ... 6,055 150 6,205 9600 2.50 0 2.50 ... ... 0
0 ... ... 5,855 150 6,005 9800 2.50 0 2.50 ... ... 0
0 ... ... 5,655 150 5,805 10000 2.50 0 2.50 ... ... 0
0 ... ... 5,455 150 5,605 10200 2.50 0 2.50 ... ... 0
0 ... ... 5,255 150 5,405 10400 2.50 0 2.50 ... ... 0
0 ... ... 5,055 150 5,205 10600 2.50 0 2.50 ... ... 0
0 ... ... 4,855 150 5,005 10800 2.50 0 2.50 ... ... 0
0 ... ... 4,655 150 4,805 11000 2.50 0 2.50 ... ... 0
0 ... ... 4,455 150 4,605 11200 2.50 0 2.50 ... ... 0
0 ... ... 4,255 150 4,405 11400 2.50 0 2.50 ... ... 0
0 ... ... 4,055 150 4,205 11600 2.50 0 2.50 ... ... 0
0 ... ... 3,855 150 4,005 11800 2.50 0 2.50 ... ... 0
0 ... ... 3,655 150 3,805 12000 2.50 0 2.50 ... ... 0
0 ... ... 3,455 150 3,605 12200 2.50 -2.50 5 ... ... 0
0 ... ... 3,255 150 3,405 12400 5 -2.50 7.50 ... ... 0
0 ... ... 3,055 150 3,205 12600 7.50 -2.50 10 ... ... 0
0 ... ... 2,855 150 3,005 12800 10 -5 15 ... ... 0
0 ... ... 2,655 150 2,805 13000 15 -5 20 ... ... 0
0 ... ... 2,457.50 147.50 2,605 13200 22.50 -5 27.50 ... ... 0
0 ... ... 2,265 145 2,410 13400 30 -7.50 37.50 ... ... 0
0 ... ... 2,077.50 140 2,217.50 13600 40 -10 50 ... ... 0
0 ... ... 1,892.50 137.50 2,030 13800 52.50 -12.50 65 ... ... 0
0 ... ... 1,712.50 135 1,847.50 14000 70 -15 85 ... ... 0
0 ... ... 1,540 127.50 1,667.50 14200 90 -20 110 ... ... 0
0 ... ... 1,372.50 122.50 1,495 14400 115 -22.50 137.50 ... ... 0
0 ... ... 1,210 120 1,330 14600 145 -30 175 ... ... 0
0 ... ... 1,060 112.50 1,172.50 14800 185 -37.50 222.50 ... ... 0
0 ... ... 920 105 1,025 15000 235 -42.50 277.50 ... ... 0
0 ... ... 792.50 97.50 890 15200 295 -50 345 ... ... 0
0 ... ... 677.50 87.50 765 15400 370 -57.50 427.50 ... ... 9
0 ... ... 575 82.50 657.50 15600 455 -67.50 522.50 ... ... 0
0 ... ... 490 70 560 15800 555 -75 630 ... ... 0
0 ... ... 415 65 480 16000 670 -82.50 752.50 ... ... 0
0 ... ... 352.50 57.50 410 16200 795 -92.50 887.50 ... ... 0
0 ... ... 300 50 350 16400 935 -95 1,030 ... ... 0
0 ... ... 257.50 45 302.50 16600 1,080 -105 1,185 ... ... 0
0 ... ... 222.50 37.50 260 16800 1,237.50 -107.50 1,345 ... ... 0
0 ... ... 192.50 35 227.50 17000 1,400 -112.50 1,512.50 ... ... 0
0 ... ... 167.50 30 197.50 17200 1,567.50 -120 1,687.50 ... ... 0
0 ... ... 147.50 27.50 175 17400 1,742.50 -120 1,862.50 ... ... 0
0 ... ... 130 25 155 17600 1,917.50 -125 2,042.50 ... ... 0
0 ... ... 115 22.50 137.50 17800 2,100 -127.50 2,227.50 ... ... 0
0 ... ... 102.50 20 122.50 18000 2,282.50 -130 2,412.50 ... ... 0
0 ... ... 92.50 15 107.50 18200 2,467.50 -132.50 2,600 ... ... 0
0 ... ... 82.50 15 97.50 18400 2,652.50 -135 2,787.50 ... ... 0
0 ... ... 72.50 12.50 85 18600 2,840 -137.50 2,977.50 ... ... 0
0 ... ... 65 10 75 18800 3,030 -140 3,170 ... ... 0
0 ... ... 57.50 10 67.50 19000 3,222.50 -140 3,362.50 ... ... 0
0 ... ... 50 10 60 19200 3,415 -142.50 3,557.50 ... ... 0
0 ... ... 45 10 55 19400 3,610 -142.50 3,752.50 ... ... 0
0 ... ... 40 7.50 47.50 19600 3,805 -145 3,950 ... ... 0
0 ... ... 37.50 5 42.50 19800 4,000 -147.50 4,147.50 ... ... 0
0 ... ... 32.50 5 37.50 20000 4,197.50 -147.50 4,345 ... ... 0
0 ... ... 30 5 35 20200 4,395 -150 4,545 ... ... 0
0 ... ... 27.50 5 32.50 20400 4,595 -150 4,745 ... ... 0
0 ... ... 25 2.50 27.50 20600 4,795 -150 4,945 ... ... 0
0 ... ... 22.50 2.50 25 20800 4,995 -150 5,145 ... ... 0
0 ... ... 20 5 25 21000 5,195 -150 5,345 ... ... 0
0 ... ... 17.50 5 22.50 21200 5,395 -150 5,545 ... ... 0
0 ... ... 17.50 2.50 20 21400 5,595 -150 5,745 ... ... 0
0 ... ... 15 2.50 17.50 21600 5,795 -150 5,945 ... ... 0
0 ... ... 15 2.50 17.50 21800 5,995 -150 6,145 ... ... 0
0 ... ... 12.50 2.50 15 22000 6,195 -150 6,345 ... ... 0
0 ... ... 12.50 2.50 15 22200 6,395 -150 6,545 ... ... 0
0 ... ... 12.50 2.50 15 22400 6,595 -150 6,745 ... ... 0
0 ... ... 10 2.50 12.50 22600 6,795 -150 6,945 ... ... 0
0 ... ... 10 2.50 12.50 22800 6,995 -150 7,145 ... ... 0
0 ... ... 10 2.50 12.50 23000 7,195 -150 7,345 ... ... 0
0 ... ... 10 0 10 23200 7,395 -150 7,545 ... ... 0
0 ... ... 10 0 10 23400 7,595 -150 7,745 ... ... 0
0 ... ... 7.50 2.50 10 23600 7,795 -150 7,945 ... ... 0
0 ... ... 7.50 2.50 10 23800 7,995 -150 8,145 ... ... 0
0 ... ... 7.50 2.50 10 24000 8,195 -150 8,345 ... ... 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.