DairyVisor Data

Markets - Grains

Underlying Price: 1154'2
Expiration Date: 07/26/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 571'2 0'0 571'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 551'2 0'0 551'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 531'2 0'0 531'2 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 511'2 0'0 511'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 491'2 0'0 491'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 471'2 0'0 471'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 451'2 0'0 451'2 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 431'2 0'0 431'2 7200 0'1 0'0 0'1 ... ... 1
0 ... ... 411'2 0'0 411'2 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 391'2 0'0 391'2 7600 0'1 0'0 0'1 ... ... 50
0 ... ... 371'2 0'0 371'2 7800 0'1 0'0 0'1 ... ... 5
0 ... ... 351'2 0'0 351'2 8000 0'1 0'0 0'1 ... ... 1
0 ... ... 331'2 0'0 331'2 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 311'2 0'0 311'2 8400 0'2 0'0 0'2 ... ... 25
0 ... ... 291'2 0'0 291'2 8600 0'2 0'0 0'2 ... ... 0
0 ... ... 271'2 0'0 271'2 8800 0'3 0'0 0'3 ... ... 0
0 ... ... 251'2 0'0 251'2 9000 0'4 0'0 0'4 ... ... 13
0 ... ... 231'2 0'0 231'2 9200 0'6 0'0 0'6 ... ... 3
0 ... ... 211'3 0'0 211'3 9400 1'0 0'0 1'0 ... ... 7
0 ... ... 191'5 0'0 191'5 9600 1'4 0'0 1'4 ... ... 27
0 ... ... 172'2 0'0 172'2 9800 2'1 0'0 2'1 ... ... 417
0 ... ... 153'2 0'0 153'2 10000 3'1 0'0 3'1 ... ... 152
8 ... ... 134'7 0'0 134'7 10200 4'6 0'0 4'6 ... ... 350
60 ... ... 117'3 0'0 117'3 10400 7'1 0'0 7'1 ... ... 83
4 ... ... 100'7 0'0 100'7 10600 10'4 0'0 10'4 ... ... 231
19 ... ... 85'5 0'0 85'5 10800 15'0 0'0 15'0 ... ... 772
12 ... ... 71'6 0'0 71'6 11000 19'7 -1'2 21'1 20'0 19'7 537
0 ... ... 59'4 0'0 59'4 11200 28'5 0'0 28'5 ... ... 2033
70 ... ... 48'7 0'0 48'7 11400 37'4 -0'2 37'6 37'4 37'4 652
1231 41'7 41'7 39'7 2'0 41'7 11600 48'4 0'0 48'4 ... ... 513
571 34'4 34'0 32'2 2'2 34'4 11800 60'6 0'0 60'6 ... ... 120
2759 28'0 27'0 26'0 2'0 28'0 12000 74'2 0'0 74'2 ... ... 345
745 ... ... 21'0 0'0 21'0 12200 89'0 0'0 89'0 ... ... 387
548 ... ... 16'7 0'0 16'7 12400 104'6 0'0 104'6 ... ... 250
783 ... ... 13'5 0'0 13'5 12600 121'2 0'0 121'2 ... ... 40
541 12'0 12'0 11'0 1'0 12'0 12800 138'4 0'0 138'4 ... ... 200
1017 ... ... 8'7 0'0 8'7 13000 156'2 0'0 156'2 ... ... 53
446 ... ... 7'2 0'0 7'2 13200 174'4 0'0 174'4 ... ... 51
497 6'6 6'6 5'7 0'7 6'6 13400 193'0 0'0 193'0 ... ... 119
304 5'5 5'5 4'7 0'6 5'5 13600 211'7 0'0 211'7 ... ... 68
182 ... ... 4'0 0'0 4'0 13800 231'0 0'0 231'0 ... ... 27
711 ... ... 3'3 0'0 3'3 14000 250'3 0'0 250'3 ... ... 2
219 ... ... 2'6 0'0 2'6 14200 269'7 0'0 269'7 ... ... 0
132 ... ... 2'3 0'0 2'3 14400 289'3 0'0 289'3 ... ... 0
254 ... ... 2'0 0'0 2'0 14600 309'1 0'0 309'1 ... ... 0
113 ... ... 1'6 0'0 1'6 14800 328'7 0'0 328'7 ... ... 0
143 ... ... 1'4 0'0 1'4 15000 348'6 0'0 348'6 ... ... 0
25 ... ... 1'2 0'0 1'2 15200 368'6 0'0 368'6 ... ... 0
61 ... ... 1'1 0'0 1'1 15400 388'6 0'0 388'6 ... ... 0
45 ... ... 1'0 0'0 1'0 15600 408'6 0'0 408'6 ... ... 0
46 ... ... 0'7 0'0 0'7 15800 428'6 0'0 428'6 ... ... 0
79 ... ... 0'6 0'0 0'6 16000 448'6 0'0 448'6 ... ... 0
1 ... ... 0'5 0'0 0'5 16200 468'6 0'0 468'6 ... ... 0
0 ... ... 0'5 0'0 0'5 16400 488'6 0'0 488'6 ... ... 0
201 ... ... 0'4 0'0 0'4 16600 508'6 0'0 508'6 ... ... 0
200 ... ... 0'4 0'0 0'4 16800 528'6 0'0 528'6 ... ... 0
607 ... ... 0'3 0'0 0'3 17000 548'6 0'0 548'6 ... ... 0
15 ... ... 0'3 0'0 0'3 17200 568'6 0'0 568'6 ... ... 0
0 ... ... 0'2 0'0 0'2 17400 588'6 0'0 588'6 ... ... 0
50 ... ... 0'2 0'0 0'2 17600 608'6 0'0 608'6 ... ... 0
0 ... ... 0'2 0'0 0'2 17800 628'6 0'0 628'6 ... ... 0
1 ... ... 0'2 0'0 0'2 18000 648'6 0'0 648'6 ... ... 0
2 ... ... 0'2 0'0 0'2 18200 668'6 0'0 668'6 ... ... 0
0 ... ... 0'2 0'0 0'2 18400 688'6 0'0 688'6 ... ... 0
0 ... ... 0'1 0'0 0'1 18600 708'6 0'0 708'6 ... ... 0
0 ... ... 0'1 0'0 0'1 18800 728'6 0'0 728'6 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 748'6 0'0 748'6 ... ... 0
0 ... ... 0'1 0'0 0'1 19200 768'6 0'0 768'6 ... ... 0
0 ... ... 0'1 0'0 0'1 19400 788'6 0'0 788'6 ... ... 0
5 ... ... 0'1 0'0 0'1 19600 808'6 0'0 808'6 ... ... 0
0 ... ... 0'1 0'0 0'1 19800 828'6 0'0 828'6 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 848'6 0'0 848'6 ... ... 0
0 ... ... 0'1 0'0 0'1 20200 868'6 0'0 868'6 ... ... 0
0 ... ... 0'1 0'0 0'1 20400 888'6 0'0 888'6 ... ... 0
4 ... ... 0'1 0'0 0'1 20600 908'6 0'0 908'6 ... ... 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.