DairyVisor Data

Markets - Grains

Underlying Price: 1076'0
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 ... ... 563'4 -27'4 536'0 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 543'4 -27'4 516'0 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 523'4 -27'4 496'0 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 503'4 -27'4 476'0 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 483'4 -27'4 456'0 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 463'4 -27'4 436'0 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 443'4 -27'4 416'0 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 423'4 -27'4 396'0 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 403'4 -27'4 376'0 7000 0'2 0'0 0'2 ... ... 0
0 ... ... 383'4 -27'4 356'0 7200 0'3 0'0 0'3 ... ... 0
0 ... ... 363'4 -27'4 336'0 7400 0'4 0'1 0'3 ... ... 0
0 ... ... 343'4 -27'4 316'0 7600 0'5 0'1 0'4 ... ... 49
0 ... ... 323'4 -27'4 296'0 7800 0'7 0'1 0'6 ... ... 0
0 ... ... 303'4 -27'4 276'0 8000 1'2 0'3 0'7 ... ... 270
0 ... ... 283'4 -27'4 256'0 8200 1'5 0'3 1'2 ... ... 50
0 ... ... 263'4 -27'3 236'1 8400 2'2 0'5 1'5 ... ... 0
0 ... ... 243'5 -27'0 216'5 8600 3'0 0'6 2'2 ... ... 55
0 ... ... 224'1 -26'4 197'5 8800 4'1 1'1 3'0 3'5 3'5 127
0 ... ... 205'0 -25'7 179'1 9000 5'5 1'5 4'0 5'4 5'4 2865
2 ... ... 186'3 -25'1 161'2 9200 7'5 2'1 5'4 7'1 7'1 2855
23 ... ... 168'3 -24'3 144'0 9400 10'3 2'7 7'4 ... ... 1387
7 ... ... 151'1 -23'3 127'6 9600 13'6 3'6 10'0 12'3 12'3 1582
7 ... ... 134'5 -22'2 112'3 9800 18'1 4'6 13'3 ... ... 716
16 ... ... 119'0 -20'7 98'1 10000 23'5 6'2 17'3 21'1 19'6 6824
2 ... ... 104'3 -19'4 84'7 10200 30'0 7'4 22'4 26'5 26'2 1056
30 ... ... 90'7 -18'0 72'7 10400 37'4 8'7 28'5 34'6 34'6 2202
92 66'0 66'0 78'5 -16'5 62'0 10600 46'2 10'2 36'0 45'4 43'1 1132
130 58'5 58'5 67'4 -15'2 52'2 10800 56'2 11'6 44'4 56'4 50'5 635
447 48'2 47'2 57'5 -13'6 43'7 11000 67'3 13'2 54'1 ... ... 1597
455 ... ... 48'6 -12'1 36'5 11200 79'7 15'0 64'7 ... ... 316
350 ... ... 41'0 -10'4 30'4 11400 93'2 16'4 76'6 ... ... 731
581 28'4 26'7 34'3 -9'0 25'3 11600 107'6 18'0 89'6 ... ... 398
593 25'1 21'4 28'6 -7'5 21'1 11800 123'1 19'3 103'6 ... ... 302
2260 22'0 18'2 24'1 -6'5 17'4 12000 139'2 20'4 118'6 ... ... 850
1033 19'4 19'4 20'2 -5'5 14'5 12200 156'1 21'5 134'4 ... ... 361
493 13'0 13'0 17'0 -4'6 12'2 12400 173'3 22'3 151'0 ... ... 42
491 ... ... 14'2 -4'0 10'2 12600 191'2 23'1 168'1 ... ... 70
505 ... ... 12'1 -3'4 8'5 12800 209'4 23'7 185'5 ... ... 7
1157 ... ... 10'2 -3'0 7'2 13000 228'0 24'3 203'5 ... ... 26
147 ... ... 8'5 -2'4 6'1 13200 246'7 25'0 221'7 ... ... 51
538 ... ... 7'3 -2'1 5'2 13400 266'0 25'4 240'4 ... ... 0
10 4'7 4'7 6'3 -1'7 4'4 13600 285'2 25'7 259'3 ... ... 0
102 ... ... 5'4 -1'5 3'7 13800 304'6 26'2 278'4 ... ... 0
196 ... ... 4'6 -1'3 3'3 14000 324'3 26'4 297'7 ... ... 3
1 3'2 3'2 4'1 -1'1 3'0 14200 344'1 26'6 317'3 ... ... 0
50 ... ... 3'5 -1'0 2'5 14400 364'0 27'0 337'0 ... ... 0
10 ... ... 3'2 -0'7 2'3 14600 384'0 27'2 356'6 ... ... 0
65 ... ... 2'7 -0'6 2'1 14800 404'0 27'4 376'4 ... ... 0
57 2'4 2'4 2'5 -0'6 1'7 15000 424'0 27'4 396'4 ... ... 0
63 ... ... 2'2 -0'5 1'5 15200 444'0 27'4 416'4 ... ... 0
50 ... ... 2'0 -0'4 1'4 15400 464'0 27'4 436'4 ... ... 0
1 ... ... 1'7 -0'4 1'3 15600 484'0 27'4 456'4 ... ... 1
100 ... ... 1'5 -0'3 1'2 15800 504'0 27'4 476'4 ... ... 0
41 ... ... 1'4 -0'3 1'1 16000 524'0 27'4 496'4 ... ... 0
50 ... ... 1'3 -0'3 1'0 16200 544'0 27'4 516'4 ... ... 0
0 1'0 1'0 1'2 -0'2 1'0 16400 564'0 27'4 536'4 ... ... 0
20 ... ... 1'1 -0'2 0'7 16600 584'0 27'4 556'4 ... ... 0
0 ... ... 1'0 -0'2 0'6 16800 604'0 27'4 576'4 ... ... 0
0 ... ... 1'0 -0'2 0'6 17000 624'0 27'4 596'4 ... ... 0
63 ... ... 0'7 -0'1 0'6 17200 644'0 27'4 616'4 ... ... 0
176 ... ... 0'7 -0'2 0'5 17400 664'0 27'4 636'4 ... ... 0
50 ... ... 0'6 -0'1 0'5 17600 684'0 27'4 656'4 ... ... 0
0 ... ... 0'6 -0'2 0'4 17800 704'0 27'4 676'4 ... ... 0
0 ... ... 0'5 -0'1 0'4 18000 724'0 27'4 696'4 ... ... 0
0 ... ... 0'5 -0'1 0'4 18200 744'0 27'4 716'4 ... ... 0
0 ... ... 0'5 -0'2 0'3 18400 764'0 27'4 736'4 ... ... 0
2 ... ... 0'4 -0'1 0'3 18600 784'0 27'4 756'4 ... ... 0
0 ... ... 0'4 -0'1 0'3 18800 804'0 27'4 776'4 ... ... 0
0 ... ... 0'4 -0'1 0'3 19000 824'0 27'4 796'4 ... ... 0
0 ... ... 0'4 -0'1 0'3 19200 844'0 27'4 816'4 ... ... 0
0 ... ... 0'3 0'0 0'3 19400 864'0 27'4 836'4 ... ... 0
0 ... ... 0'3 0'0 0'3 19600 884'0 27'4 856'4 ... ... 0
149 ... ... 0'3 -0'1 0'2 19800 904'0 27'4 876'4 ... ... 0
0 ... ... 0'2 0'0 0'2 21000 1024'0 27'4 996'4 ... ... 0
300 ... ... 0'1 0'0 0'1 23000 1224'0 27'4 1196'4 ... ... 0
150 ... ... 0'1 0'0 0'1 25000 1424'0 27'4 1396'4 ... ... 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.