DairyVisor Data

Markets - Grains

Underlying Price: 1185'6
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 ... ... 605'0 0'6 605'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 585'0 0'6 585'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 565'0 0'6 565'6 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 545'0 0'6 545'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 525'0 0'6 525'6 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 505'0 0'6 505'6 6800 0'1 -0'1 0'2 ... ... 0
0 ... ... 485'0 0'6 485'6 7000 0'2 0'0 0'2 ... ... 0
0 ... ... 465'0 0'6 465'6 7200 0'2 -0'1 0'3 ... ... 0
0 ... ... 445'0 0'6 445'6 7400 0'3 0'0 0'3 ... ... 0
0 ... ... 425'0 0'6 425'6 7600 0'4 0'0 0'4 ... ... 0
0 ... ... 405'0 0'6 405'6 7800 0'5 -0'1 0'6 ... ... 0
0 ... ... 385'0 0'6 385'6 8000 0'7 0'0 0'7 ... ... 220
0 ... ... 365'0 0'6 365'6 8200 1'0 0'0 1'0 ... ... 0
0 ... ... 345'0 0'6 345'6 8400 1'1 0'0 1'1 ... ... 0
0 ... ... 325'0 0'6 325'6 8600 1'3 0'0 1'3 ... ... 0
0 ... ... 305'0 0'6 305'6 8800 1'7 0'0 1'7 ... ... 0
0 ... ... 285'0 0'6 285'6 9000 2'4 -0'1 2'5 ... ... 25
0 ... ... 265'2 0'5 265'7 9200 3'2 -0'1 3'3 ... ... 0
0 ... ... 245'7 0'5 246'4 9400 4'3 -0'1 4'4 ... ... 77
0 ... ... 227'0 0'5 227'5 9600 5'6 -0'1 5'7 ... ... 76
0 ... ... 208'6 0'4 209'2 9800 7'4 -0'2 7'6 ... ... 21
0 ... ... 191'0 0'4 191'4 10000 9'6 -0'2 10'0 ... ... 4435
0 ... ... 174'0 0'4 174'4 10200 12'4 -0'2 12'6 ... ... 158
0 ... ... 157'6 0'3 158'1 10400 16'0 -0'2 16'2 ... ... 123
0 ... ... 142'3 0'3 142'6 10600 20'2 -0'3 20'5 ... ... 565
0 ... ... 128'0 0'3 128'3 10800 25'3 -0'3 25'6 25'7 25'7 162
0 ... ... 114'5 0'2 114'7 11000 31'4 -0'3 31'7 ... ... 933
0 ... ... 102'2 0'2 102'4 11200 38'4 -0'4 39'0 ... ... 50
37 ... ... 90'7 0'2 91'1 11400 46'5 -0'4 47'1 ... ... 443
36 ... ... 80'4 0'2 80'6 11600 55'6 -0'4 56'2 ... ... 65
188 ... ... 71'1 0'2 71'3 11800 65'6 -0'4 66'2 ... ... 202
657 ... ... 62'5 0'2 62'7 12000 76'5 -0'4 77'1 ... ... 620
311 ... ... 55'0 0'1 55'1 12200 88'4 -0'4 89'0 ... ... 7
126 ... ... 48'2 0'1 48'3 12400 101'1 -0'4 101'5 ... ... 7
639 ... ... 42'2 0'0 42'2 12600 114'4 -0'5 115'1 ... ... 0
305 37'5 36'4 36'7 0'1 37'0 12800 128'5 -0'6 129'3 ... ... 5
1079 ... ... 32'2 0'0 32'2 13000 143'4 -0'6 144'2 ... ... 50
65 ... ... 28'2 0'0 28'2 13200 159'0 -0'6 159'6 ... ... 51
412 ... ... 24'6 -0'1 24'5 13400 175'0 -0'7 175'7 ... ... 0
3 ... ... 21'6 -0'1 21'5 13600 191'5 -0'6 192'3 ... ... 0
20 ... ... 19'1 -0'1 19'0 13800 208'5 -0'7 209'4 ... ... 0
25 ... ... 16'7 -0'1 16'6 14000 226'0 -0'7 226'7 ... ... 32
0 ... ... 14'7 -0'1 14'6 14200 243'7 -0'6 244'5 ... ... 0
60 ... ... 13'1 0'0 13'1 14400 262'0 -0'6 262'6 ... ... 0
0 ... ... 11'6 -0'1 11'5 14600 280'3 -0'6 281'1 ... ... 0
0 ... ... 10'3 0'0 10'3 14800 299'0 -0'6 299'6 ... ... 0
36 ... ... 9'2 0'0 9'2 15000 317'6 -0'7 318'5 ... ... 0
0 ... ... 8'3 -0'1 8'2 15200 336'7 -0'6 337'5 ... ... 0
0 ... ... 7'4 -0'1 7'3 15400 356'0 -0'7 356'7 ... ... 0
0 ... ... 6'6 -0'1 6'5 15600 375'3 -0'7 376'2 ... ... 0
0 ... ... 6'1 -0'1 6'0 15800 394'7 -0'7 395'6 ... ... 0
36 ... ... 5'4 0'0 5'4 16000 414'5 -0'6 415'3 ... ... 0
0 ... ... 5'0 0'0 5'0 16200 434'3 -0'6 435'1 ... ... 0
0 ... ... 4'5 -0'1 4'4 16400 454'2 -0'6 455'0 ... ... 0
0 ... ... 4'2 -0'1 4'1 16600 474'2 -0'6 475'0 ... ... 0
0 ... ... 3'7 0'0 3'7 16800 494'2 -0'6 495'0 ... ... 0
0 ... ... 3'5 -0'1 3'4 17000 514'2 -0'6 515'0 ... ... 0
0 ... ... 3'2 0'0 3'2 17200 534'2 -0'6 535'0 ... ... 0
0 ... ... 3'0 0'0 3'0 17400 554'2 -0'6 555'0 ... ... 0
50 ... ... 2'6 0'0 2'6 17600 574'2 -0'6 575'0 ... ... 0
0 ... ... 2'5 -0'1 2'4 17800 594'2 -0'6 595'0 ... ... 0
0 ... ... 2'3 0'0 2'3 18000 614'2 -0'6 615'0 ... ... 0
0 ... ... 2'1 0'0 2'1 18200 634'2 -0'6 635'0 ... ... 0
0 ... ... 2'0 0'0 2'0 18400 654'2 -0'6 655'0 ... ... 0
0 ... ... 1'7 0'0 1'7 18600 674'2 -0'6 675'0 ... ... 0
0 ... ... 1'6 0'0 1'6 18800 694'2 -0'6 695'0 ... ... 0
0 ... ... 1'4 0'1 1'5 19000 714'2 -0'6 715'0 ... ... 0
0 ... ... 1'4 0'0 1'4 19200 734'2 -0'6 735'0 ... ... 0
0 ... ... 1'3 0'0 1'3 19400 754'2 -0'6 755'0 ... ... 0
0 ... ... 1'2 0'0 1'2 19600 774'2 -0'6 775'0 ... ... 0
75 ... ... 1'2 0'0 1'2 19800 794'2 -0'6 795'0 ... ... 0
0 ... ... 0'7 0'0 0'7 21000 914'2 -0'6 915'0 ... ... 0
78 ... ... 0'4 0'0 0'4 23000 1114'2 -0'6 1115'0 ... ... 0
0 ... ... 0'3 0'0 0'3 25000 1314'2 -0'6 1315'0 ... ... 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.