DairyVisor Data

Markets - Grains

Underlying Price: 1168'0
Expiration Date: 08/23/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 591'6 0'0 591'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 571'6 0'0 571'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 551'6 0'0 551'6 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 531'6 0'0 531'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 511'6 0'0 511'6 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 491'6 0'0 491'6 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 471'6 0'0 471'6 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 451'6 0'0 451'6 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 431'6 0'0 431'6 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 411'6 0'0 411'6 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 391'6 0'0 391'6 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 371'6 0'0 371'6 8000 0'1 0'0 0'1 ... ... 50
0 ... ... 351'6 0'0 351'6 8200 0'2 0'0 0'2 ... ... 0
0 ... ... 331'6 0'0 331'6 8400 0'3 0'0 0'3 ... ... 0
0 ... ... 311'6 0'0 311'6 8600 0'4 0'0 0'4 ... ... 0
0 ... ... 291'6 0'0 291'6 8800 0'5 0'0 0'5 ... ... 120
0 ... ... 271'6 0'0 271'6 9000 0'6 0'0 0'6 ... ... 6
0 ... ... 251'6 0'0 251'6 9200 1'0 0'0 1'0 ... ... 22
0 ... ... 231'7 0'0 231'7 9400 1'4 0'0 1'4 ... ... 24
0 ... ... 212'2 0'0 212'2 9600 2'0 0'0 2'0 ... ... 79
0 ... ... 193'0 0'0 193'0 9800 2'6 0'0 2'6 ... ... 373
472 ... ... 174'1 0'0 174'1 10000 3'7 0'0 3'7 ... ... 936
0 ... ... 155'7 0'0 155'7 10200 5'5 0'0 5'5 ... ... 1213
14 ... ... 138'4 0'0 138'4 10400 8'2 0'0 8'2 ... ... 498
14 ... ... 122'1 0'0 122'1 10600 11'5 0'0 11'5 ... ... 422
30 ... ... 106'6 0'0 106'6 10800 16'1 0'0 16'1 ... ... 347
472 ... ... 92'5 0'0 92'5 11000 21'6 0'0 21'6 ... ... 2984
20 ... ... 79'6 0'0 79'6 11200 28'5 0'0 28'5 ... ... 1431
299 ... ... 68'2 0'0 68'2 11400 36'7 0'0 36'7 ... ... 1478
298 ... ... 58'0 0'0 58'0 11600 46'3 0'0 46'3 ... ... 247
1009 ... ... 49'1 0'0 49'1 11800 57'2 0'0 57'2 ... ... 641
1922 ... ... 41'4 0'0 41'4 12000 69'3 0'0 69'3 ... ... 626
922 ... ... 34'7 0'0 34'7 12200 82'4 0'0 82'4 ... ... 45
741 ... ... 29'2 0'0 29'2 12400 96'5 0'0 96'5 ... ... 73
685 ... ... 24'4 0'0 24'4 12600 111'5 0'0 111'5 ... ... 173
709 ... ... 20'4 0'0 20'4 12800 127'3 0'0 127'3 ... ... 185
2477 ... ... 17'1 0'0 17'1 13000 143'7 0'0 143'7 ... ... 186
632 ... ... 14'3 0'0 14'3 13200 161'0 0'0 161'0 ... ... 21
435 ... ... 12'1 0'0 12'1 13400 178'4 0'0 178'4 ... ... 15
326 ... ... 10'2 0'0 10'2 13600 196'4 0'0 196'4 ... ... 1
504 ... ... 8'6 0'0 8'6 13800 214'6 0'0 214'6 ... ... 15
1175 ... ... 7'3 0'0 7'3 14000 233'3 0'0 233'3 ... ... 0
194 ... ... 6'3 0'0 6'3 14200 252'2 0'0 252'2 ... ... 2
497 ... ... 5'4 0'0 5'4 14400 271'3 0'0 271'3 ... ... 7
300 ... ... 4'6 0'0 4'6 14600 290'5 0'0 290'5 ... ... 0
105 ... ... 4'1 0'0 4'1 14800 310'0 0'0 310'0 ... ... 0
2831 ... ... 3'5 0'0 3'5 15000 329'4 0'0 329'4 ... ... 0
51 ... ... 3'1 0'0 3'1 15200 349'0 0'0 349'0 ... ... 0
82 ... ... 2'6 0'0 2'6 15400 368'6 0'0 368'6 ... ... 0
39 ... ... 2'4 0'0 2'4 15600 388'4 0'0 388'4 ... ... 0
6 ... ... 2'2 0'0 2'2 15800 408'3 0'0 408'3 ... ... 0
69 ... ... 2'0 0'0 2'0 16000 428'2 0'0 428'2 ... ... 0
61 ... ... 1'6 0'0 1'6 16200 448'2 0'0 448'2 ... ... 0
131 ... ... 1'4 0'0 1'4 16400 468'2 0'0 468'2 ... ... 0
250 ... ... 1'3 0'0 1'3 16600 488'2 0'0 488'2 ... ... 0
250 ... ... 1'2 0'0 1'2 16800 508'2 0'0 508'2 ... ... 0
96 ... ... 1'1 0'0 1'1 17000 528'2 0'0 528'2 ... ... 0
2 ... ... 1'0 0'0 1'0 17200 548'2 0'0 548'2 ... ... 0
51 ... ... 0'7 0'0 0'7 17400 568'2 0'0 568'2 ... ... 0
0 ... ... 0'7 0'0 0'7 17600 588'2 0'0 588'2 ... ... 0
0 ... ... 0'6 0'0 0'6 17800 608'2 0'0 608'2 ... ... 0
52 ... ... 0'5 0'0 0'5 18000 628'2 0'0 628'2 ... ... 0
0 ... ... 0'5 0'0 0'5 18200 648'2 0'0 648'2 ... ... 0
50 ... ... 0'4 0'0 0'4 18400 668'2 0'0 668'2 ... ... 0
250 ... ... 0'4 0'0 0'4 18600 688'2 0'0 688'2 ... ... 0
50 ... ... 0'4 0'0 0'4 18800 708'2 0'0 708'2 ... ... 0
0 ... ... 0'4 0'0 0'4 19000 728'2 0'0 728'2 ... ... 0
34 ... ... 0'3 0'0 0'3 19200 748'2 0'0 748'2 ... ... 0
0 ... ... 0'3 0'0 0'3 19400 768'2 0'0 768'2 ... ... 0
0 ... ... 0'3 0'0 0'3 19600 788'2 0'0 788'2 ... ... 0
88 ... ... 0'3 0'0 0'3 19800 808'2 0'0 808'2 ... ... 0
106 ... ... 0'2 0'0 0'2 20000 828'2 0'0 828'2 ... ... 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.