DairyVisor Data

Markets - Grains

Underlying Price: 1154'6
Expiration Date: 10/25/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 589'2 0'0 589'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 569'2 0'0 569'2 5800 0'1 0'0 0'1 ... ... 525
0 ... ... 549'2 0'0 549'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 529'2 0'0 529'2 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 509'2 0'0 509'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 489'2 0'0 489'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 469'2 0'0 469'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 449'2 0'0 449'2 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 429'2 0'0 429'2 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 409'2 0'0 409'2 7400 0'2 0'0 0'2 ... ... 60
0 ... ... 389'2 0'0 389'2 7600 0'2 0'0 0'2 ... ... 34
0 ... ... 369'2 0'0 369'2 7800 0'3 0'0 0'3 ... ... 40
0 ... ... 349'2 0'0 349'2 8000 0'4 0'0 0'4 ... ... 50
0 ... ... 329'2 0'0 329'2 8200 0'5 0'0 0'5 ... ... 56
0 ... ... 309'2 0'0 309'2 8400 0'6 0'0 0'6 ... ... 149
0 ... ... 289'2 0'0 289'2 8600 1'0 0'0 1'0 ... ... 82
0 ... ... 269'2 0'0 269'2 8800 1'3 0'0 1'3 ... ... 37
0 ... ... 249'2 0'0 249'2 9000 1'6 0'0 1'6 1'6 1'6 3310
0 ... ... 229'4 0'0 229'4 9200 2'3 0'0 2'3 ... ... 217
2 ... ... 210'2 0'0 210'2 9400 3'2 0'0 3'2 ... ... 1657
168 ... ... 191'3 0'0 191'3 9600 4'4 0'0 4'4 ... ... 3634
1 ... ... 173'1 0'0 173'1 9800 6'2 0'0 6'2 ... ... 7408
117 ... ... 155'5 0'0 155'5 10000 8'2 -0'4 8'6 8'5 8'2 11584
133 ... ... 139'1 0'0 139'1 10200 11'0 -1'0 12'0 11'0 11'0 2623
237 ... ... 123'4 0'0 123'4 10400 16'1 0'0 16'1 ... ... 4789
128 ... ... 109'0 0'0 109'0 10600 20'7 -0'4 21'3 21'0 20'7 3286
85 ... ... 95'5 0'0 95'5 10800 27'5 0'0 27'5 ... ... 5613
634 ... ... 83'3 0'0 83'3 11000 34'0 -1'0 35'0 35'0 34'0 21017
578 ... ... 72'2 0'0 72'2 11200 42'6 -0'7 43'5 44'0 42'6 2976
974 ... ... 62'3 0'0 62'3 11400 53'2 0'0 53'2 ... ... 4134
1397 ... ... 53'4 0'0 53'4 11600 62'6 -1'2 64'0 62'6 62'6 3450
3379 ... ... 45'6 0'0 45'6 11800 73'0 -2'7 75'7 73'0 73'0 4750
4373 42'6 42'6 39'0 3'6 42'6 12000 86'7 -2'0 88'7 86'7 86'7 3963
12232 35'6 35'6 33'3 2'3 35'6 12200 102'6 0'0 102'6 ... ... 1455
11132 30'2 30'2 28'3 1'7 30'2 12400 117'4 0'0 117'4 ... ... 1360
9844 26'1 25'4 24'2 1'7 26'1 12600 133'0 0'0 133'0 ... ... 1869
2481 ... ... 20'6 0'0 20'6 12800 149'2 0'0 149'2 ... ... 853
10846 18'6 17'4 17'6 1'0 18'6 13000 166'0 0'0 166'0 ... ... 1516
3350 ... ... 15'2 0'0 15'2 13200 183'1 0'0 183'1 ... ... 439
5415 13'1 13'1 13'1 0'0 13'1 13400 200'6 0'0 200'6 ... ... 218
3231 12'4 12'4 11'2 1'2 12'4 13600 218'6 0'0 218'6 ... ... 71
1147 ... ... 9'5 0'0 9'5 13800 237'1 0'0 237'1 ... ... 238
3895 9'7 9'7 8'3 1'4 9'7 14000 255'5 0'0 255'5 ... ... 295
4368 8'2 8'2 7'2 1'0 8'2 14200 274'4 0'0 274'4 ... ... 147
1664 ... ... 6'2 0'0 6'2 14400 293'4 0'0 293'4 ... ... 79
711 ... ... 5'4 0'0 5'4 14600 312'5 0'0 312'5 ... ... 30
1095 ... ... 4'7 0'0 4'7 14800 332'0 0'0 332'0 ... ... 1
2565 ... ... 4'2 0'0 4'2 15000 351'4 0'0 351'4 ... ... 0
182 ... ... 3'6 0'0 3'6 15200 371'2 0'0 371'2 ... ... 0
163 ... ... 3'3 0'0 3'3 15400 391'0 0'0 391'0 ... ... 0
632 ... ... 3'0 0'0 3'0 15600 410'6 0'0 410'6 ... ... 0
260 ... ... 2'5 0'0 2'5 15800 430'6 0'0 430'6 ... ... 0
549 ... ... 2'3 0'0 2'3 16000 450'6 0'0 450'6 ... ... 36
121 ... ... 2'2 0'0 2'2 16200 470'6 0'0 470'6 ... ... 0
2301 ... ... 2'0 0'0 2'0 16400 490'6 0'0 490'6 ... ... 0
136 ... ... 1'6 0'0 1'6 16600 510'6 0'0 510'6 ... ... 0
250 ... ... 1'5 0'0 1'5 16800 530'6 0'0 530'6 ... ... 0
824 ... ... 1'4 0'0 1'4 17000 550'6 0'0 550'6 ... ... 0
35 ... ... 1'3 0'0 1'3 17200 570'6 0'0 570'6 ... ... 0
1780 ... ... 1'2 0'0 1'2 17400 590'6 0'0 590'6 ... ... 0
66 ... ... 1'1 0'0 1'1 17600 610'6 0'0 610'6 ... ... 0
33 ... ... 1'1 0'0 1'1 17800 630'6 0'0 630'6 ... ... 0
3596 1'0 1'0 1'0 0'0 1'0 18000 650'6 0'0 650'6 ... ... 0
8 ... ... 0'7 0'0 0'7 18200 670'6 0'0 670'6 ... ... 0
2 ... ... 0'7 0'0 0'7 18400 690'6 0'0 690'6 ... ... 0
90 ... ... 0'6 0'0 0'6 18600 710'6 0'0 710'6 ... ... 0
60 ... ... 0'6 0'0 0'6 18800 730'6 0'0 730'6 ... ... 0
10 ... ... 0'5 0'0 0'5 19000 750'6 0'0 750'6 ... ... 0
15 ... ... 0'5 0'0 0'5 19200 770'6 0'0 770'6 ... ... 0
10 ... ... 0'4 0'0 0'4 19400 790'6 0'0 790'6 ... ... 0
170 ... ... 0'4 0'0 0'4 19600 810'6 0'0 810'6 ... ... 0
19 ... ... 0'4 0'0 0'4 19800 830'6 0'0 830'6 ... ... 0
95 ... ... 0'4 0'0 0'4 20000 850'6 0'0 850'6 ... ... 0
272 ... ... 0'2 0'0 0'2 21000 950'6 0'0 950'6 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1150'6 0'0 1150'6 ... ... 0
0 ... ... 0'1 0'0 0'1 24000 1250'6 0'0 1250'6 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1350'6 0'0 1350'6 ... ... 0
0 ... ... 0'1 0'0 0'1 26000 1450'6 0'0 1450'6 ... ... 0
0 ... ... 0'1 0'0 0'1 27000 1550'6 0'0 1550'6 ... ... 0
0 ... ... 0'1 0'0 0'1 28000 1650'6 0'0 1650'6 ... ... 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.