DairyVisor Data

Markets - Grains

Underlying Price: 1200'2
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 ... ... 605'6 14'4 620'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 585'6 14'4 600'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 565'6 14'4 580'2 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 545'6 14'4 560'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 525'6 14'4 540'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 505'6 14'4 520'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 485'6 14'4 500'2 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 465'6 14'4 480'2 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 445'6 14'4 460'2 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 425'6 14'4 440'2 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 405'6 14'4 420'2 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 385'6 14'4 400'2 8000 0'1 0'0 0'1 ... ... 50
0 ... ... 365'6 14'4 380'2 8200 0'2 0'1 0'1 ... ... 0
0 ... ... 345'6 14'4 360'2 8400 0'2 0'0 0'2 ... ... 0
0 ... ... 325'6 14'4 340'2 8600 0'3 0'0 0'3 ... ... 0
0 ... ... 305'6 14'4 320'2 8800 0'4 0'0 0'4 ... ... 120
0 ... ... 285'6 14'4 300'2 9000 0'4 -0'1 0'5 ... ... 6
0 ... ... 265'6 14'4 280'2 9200 0'6 0'0 0'6 0'6 0'6 22
0 ... ... 245'6 14'4 260'2 9400 0'7 -0'2 1'1 1'0 1'0 79
0 ... ... 226'0 14'3 240'3 9600 1'2 -0'2 1'4 1'3 1'3 79
0 ... ... 206'3 14'2 220'5 9800 1'6 -0'2 2'0 ... ... 497
472 ... ... 187'2 14'1 201'3 10000 2'5 -0'3 3'0 ... ... 2220
0 ... ... 168'4 14'0 182'4 10200 3'6 -0'4 4'2 4'0 4'0 1332
14 ... ... 150'5 13'4 164'1 10400 5'3 -1'0 6'3 5'5 5'5 524
15 ... ... 133'5 13'0 146'5 10600 7'6 -1'3 9'1 9'0 8'3 679
60 ... ... 117'4 12'4 130'0 10800 11'0 -2'0 13'0 11'7 11'7 512
472 ... ... 102'5 11'6 114'3 11000 15'2 -2'5 17'7 16'4 16'4 4251
52 ... ... 88'7 11'1 100'0 11200 20'6 -3'1 23'7 22'7 21'6 1706
304 ... ... 76'4 10'3 86'7 11400 27'2 -4'0 31'2 29'4 29'0 3826
298 ... ... 65'2 9'4 74'6 11600 35'0 -4'7 39'7 37'4 36'5 1536
1213 ... ... 55'2 8'6 64'0 11800 44'0 -5'5 49'5 ... ... 724
2089 52'4 46'2 46'5 7'7 54'4 12000 54'2 -6'3 60'5 ... ... 623
920 46'7 42'4 39'0 7'1 46'1 12200 65'5 -7'2 72'7 ... ... 45
805 38'7 35'7 32'5 6'3 39'0 12400 78'2 -8'0 86'2 ... ... 73
768 33'2 32'5 27'2 5'5 32'7 12600 91'7 -8'6 100'5 ... ... 173
716 26'0 25'0 22'6 4'7 27'5 12800 106'3 -9'4 115'7 ... ... 185
2714 23'4 20'0 19'0 4'1 23'1 13000 121'6 -10'1 131'7 ... ... 186
652 ... ... 15'6 3'5 19'3 13200 137'6 -10'6 148'4 ... ... 21
460 ... ... 13'1 3'1 16'2 13400 154'4 -11'2 165'6 ... ... 15
348 12'1 12'1 11'0 2'5 13'5 13600 171'5 -11'7 183'4 ... ... 1
505 11'4 11'4 9'3 2'1 11'4 13800 189'3 -12'2 201'5 ... ... 15
1217 8'6 8'6 7'7 1'6 9'5 14000 207'3 -12'6 220'1 ... ... 0
242 ... ... 6'6 1'4 8'2 14200 225'7 -13'0 238'7 ... ... 2
510 ... ... 5'6 1'2 7'0 14400 244'4 -13'2 257'6 ... ... 7
300 ... ... 5'0 1'0 6'0 14600 263'4 -13'3 276'7 ... ... 0
130 5'1 4'7 4'2 0'7 5'1 14800 282'5 -13'5 296'2 ... ... 0
2798 ... ... 3'6 0'6 4'4 15000 301'7 -13'6 315'5 ... ... 0
51 ... ... 3'2 0'5 3'7 15200 321'2 -14'0 335'2 ... ... 0
82 ... ... 2'7 0'4 3'3 15400 340'7 -14'0 354'7 ... ... 0
39 ... ... 2'4 0'4 3'0 15600 360'4 -14'1 374'5 ... ... 0
6 ... ... 2'2 0'3 2'5 15800 380'1 -14'3 394'4 ... ... 0
69 ... ... 2'0 0'3 2'3 16000 400'0 -14'3 414'3 ... ... 0
62 ... ... 1'6 0'2 2'0 16200 419'7 -14'3 434'2 ... ... 0
131 ... ... 1'5 0'2 1'7 16400 439'6 -14'4 454'2 ... ... 0
255 ... ... 1'3 0'2 1'5 16600 459'6 -14'4 474'2 ... ... 0
255 ... ... 1'2 0'2 1'4 16800 479'6 -14'4 494'2 ... ... 0
108 ... ... 1'1 0'2 1'3 17000 499'6 -14'4 514'2 ... ... 0
2 ... ... 1'0 0'2 1'2 17200 519'6 -14'4 534'2 ... ... 0
51 ... ... 0'7 0'2 1'1 17400 539'6 -14'4 554'2 ... ... 0
0 ... ... 0'7 0'1 1'0 17600 559'6 -14'4 574'2 ... ... 0
0 ... ... 0'6 0'1 0'7 17800 579'6 -14'4 594'2 ... ... 0
52 ... ... 0'6 0'1 0'7 18000 599'6 -14'4 614'2 ... ... 0
0 ... ... 0'5 0'1 0'6 18200 619'6 -14'4 634'2 ... ... 0
50 ... ... 0'5 0'1 0'6 18400 639'6 -14'4 654'2 ... ... 0
250 ... ... 0'4 0'1 0'5 18600 659'6 -14'4 674'2 ... ... 0
53 ... ... 0'4 0'1 0'5 18800 679'6 -14'4 694'2 ... ... 0
0 ... ... 0'4 0'0 0'4 19000 699'6 -14'4 714'2 ... ... 0
34 ... ... 0'3 0'1 0'4 19200 719'6 -14'4 734'2 ... ... 0
0 ... ... 0'3 0'0 0'3 19400 739'6 -14'4 754'2 ... ... 0
0 ... ... 0'3 0'0 0'3 19600 759'6 -14'4 774'2 ... ... 0
88 ... ... 0'2 0'1 0'3 19800 779'6 -14'4 794'2 ... ... 0
106 ... ... 0'2 0'1 0'3 20000 799'6 -14'4 814'2 ... ... 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.