DairyVisor Data

Markets - Grains

Underlying Price: 1196'6
Expiration Date: 06/20/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 614'2 2'4 616'6 5800 0'3 0'0 0'3 ... ... 0
0 ... ... 594'2 2'4 596'6 6000 0'4 0'0 0'4 ... ... 0
0 ... ... 574'2 2'4 576'6 6200 0'4 0'0 0'4 ... ... 0
0 ... ... 554'2 2'4 556'6 6400 0'5 0'0 0'5 ... ... 0
0 ... ... 534'2 2'4 536'6 6600 0'6 0'0 0'6 ... ... 0
0 ... ... 514'2 2'4 516'6 6800 0'7 0'0 0'7 ... ... 0
0 ... ... 494'2 2'4 496'6 7000 1'0 0'0 1'0 ... ... 0
0 ... ... 474'2 2'4 476'6 7200 1'1 -0'1 1'2 ... ... 0
0 ... ... 454'2 2'4 456'6 7400 1'3 0'0 1'3 ... ... 0
0 ... ... 434'2 2'4 436'6 7600 1'4 -0'1 1'5 ... ... 0
0 ... ... 414'2 2'4 416'6 7800 1'6 -0'1 1'7 ... ... 0
0 ... ... 394'2 2'4 396'6 8000 2'0 -0'1 2'1 ... ... 0
0 ... ... 374'2 2'4 376'6 8200 2'3 0'0 2'3 ... ... 0
0 ... ... 354'2 2'4 356'6 8400 2'6 0'0 2'6 ... ... 0
0 ... ... 334'2 2'4 336'6 8600 3'2 -0'1 3'3 ... ... 0
0 ... ... 314'2 2'4 316'6 8800 3'7 -0'1 4'0 ... ... 0
0 ... ... 294'4 2'3 296'7 9000 4'6 -0'1 4'7 ... ... 170
0 ... ... 275'1 2'3 277'4 9200 5'7 -0'1 6'0 ... ... 0
0 ... ... 256'1 2'3 258'4 9400 7'2 -0'1 7'3 ... ... 0
0 ... ... 237'5 2'2 239'7 9600 8'6 -0'2 9'0 ... ... 0
0 ... ... 219'4 2'1 221'5 9800 10'4 -0'2 10'6 ... ... 0
0 ... ... 201'5 2'1 203'6 10000 12'4 -0'2 12'6 ... ... 0
0 ... ... 184'2 2'1 186'3 10200 14'6 -0'3 15'1 ... ... 0
0 ... ... 167'5 2'0 169'5 10400 17'5 -0'4 18'1 ... ... 0
0 ... ... 151'7 1'7 153'6 10600 21'4 -0'4 22'0 ... ... 15
0 ... ... 137'4 1'6 139'2 10800 26'3 -0'5 27'0 ... ... 0
0 ... ... 124'3 1'6 126'1 11000 32'5 -0'6 33'3 ... ... 30
0 ... ... 112'5 1'5 114'2 11200 40'1 -0'7 41'0 ... ... 0
0 ... ... 102'0 1'4 103'4 11400 48'6 -0'7 49'5 ... ... 0
0 ... ... 92'2 1'3 93'5 11600 58'2 -1'0 59'2 ... ... 1
0 ... ... 83'2 1'2 84'4 11800 68'3 -1'1 69'4 ... ... 0
18 ... ... 74'7 1'2 76'1 12000 79'2 -1'2 80'4 ... ... 0
30 ... ... 67'1 1'1 68'2 12200 90'5 -1'3 92'0 ... ... 0
0 ... ... 60'0 1'0 61'0 12400 102'6 -1'3 104'1 ... ... 0
0 ... ... 53'4 1'0 54'4 12600 115'3 -1'4 116'7 ... ... 0
0 ... ... 47'5 0'7 48'4 12800 128'6 -1'5 130'3 ... ... 0
15 ... ... 42'2 0'6 43'0 13000 142'5 -1'6 144'3 ... ... 0
30 ... ... 37'4 0'6 38'2 13200 157'2 -1'6 159'0 ... ... 0
0 ... ... 33'3 0'5 34'0 13400 172'3 -1'7 174'2 ... ... 0
0 ... ... 29'5 0'5 30'2 13600 188'1 -1'7 190'0 ... ... 0
0 ... ... 26'3 0'5 27'0 13800 204'2 -2'0 206'2 ... ... 0
0 ... ... 23'4 0'4 24'0 14000 221'0 -2'0 223'0 ... ... 0
0 ... ... 21'0 0'4 21'4 14200 238'0 -2'0 240'0 ... ... 0
0 ... ... 18'6 0'3 19'1 14400 255'3 -2'1 257'4 ... ... 0
0 ... ... 16'6 0'3 17'1 14600 273'0 -2'2 275'2 ... ... 0
0 ... ... 15'0 0'3 15'3 14800 291'0 -2'2 293'2 ... ... 0
0 ... ... 13'4 0'2 13'6 15000 309'2 -2'3 311'5 ... ... 0
0 ... ... 12'0 0'3 12'3 15200 327'7 -2'2 330'1 ... ... 0
0 ... ... 10'7 0'1 11'0 15400 346'5 -2'2 348'7 ... ... 0
0 ... ... 9'6 0'2 10'0 15600 365'4 -2'3 367'7 ... ... 0
0 ... ... 8'6 0'2 9'0 15800 384'6 -2'3 387'1 ... ... 0
0 ... ... 7'7 0'2 8'1 16000 404'1 -2'3 406'4 ... ... 0
0 ... ... 7'1 0'1 7'2 16200 423'5 -2'4 426'1 ... ... 0
0 ... ... 6'4 0'1 6'5 16400 443'3 -2'4 445'7 ... ... 0
0 ... ... 5'7 0'1 6'0 16600 463'2 -2'4 465'6 ... ... 0
0 ... ... 5'2 0'1 5'3 16800 483'2 -2'4 485'6 ... ... 0
0 ... ... 4'7 0'0 4'7 17000 503'2 -2'4 505'6 ... ... 0
0 ... ... 4'3 0'1 4'4 17200 523'2 -2'4 525'6 ... ... 0
0 ... ... 4'0 0'1 4'1 17400 543'2 -2'4 545'6 ... ... 0
0 ... ... 3'5 0'1 3'6 17600 563'2 -2'4 565'6 ... ... 0
0 ... ... 3'2 0'1 3'3 17800 583'2 -2'4 585'6 ... ... 0
0 ... ... 3'0 0'0 3'0 18000 603'2 -2'4 605'6 ... ... 0
0 ... ... 2'6 0'0 2'6 18200 623'2 -2'4 625'6 ... ... 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.