DairyVisor Data

Markets - Grains

Underlying Price: 1175'4
Expiration Date: 10/25/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 614'4 1'0 615'4 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 594'4 1'0 595'4 5800 0'1 0'0 0'1 ... ... 525
0 ... ... 574'4 1'0 575'4 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 554'4 1'0 555'4 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 534'4 1'0 535'4 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 514'4 1'0 515'4 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 494'4 1'0 495'4 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 474'4 1'0 475'4 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 454'4 1'0 455'4 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 434'4 1'0 435'4 7400 0'2 0'0 0'2 ... ... 60
0 ... ... 414'4 1'0 415'4 7600 0'2 0'0 0'2 ... ... 34
0 ... ... 394'4 1'0 395'4 7800 0'2 0'0 0'2 ... ... 40
0 ... ... 374'4 1'0 375'4 8000 0'3 0'0 0'3 ... ... 50
0 ... ... 354'4 1'0 355'4 8200 0'4 0'0 0'4 ... ... 56
0 ... ... 334'4 1'0 335'4 8400 0'5 0'0 0'5 0'5 0'5 149
0 ... ... 314'4 1'0 315'4 8600 0'7 0'0 0'7 ... ... 82
0 ... ... 294'4 1'0 295'4 8800 1'0 -0'1 1'1 ... ... 37
0 ... ... 274'4 1'0 275'4 9000 1'3 0'0 1'3 1'4 1'3 3312
0 ... ... 254'4 1'0 255'4 9200 1'7 0'0 1'7 ... ... 217
2 ... ... 234'7 1'0 235'7 9400 2'4 0'0 2'4 ... ... 1667
168 ... ... 215'5 1'0 216'5 9600 3'4 0'0 3'4 ... ... 3634
1 ... ... 196'7 1'0 197'7 9800 4'6 0'0 4'6 ... ... 7758
117 ... ... 178'6 1'0 179'6 10000 6'5 0'0 6'5 7'3 6'7 12680
133 ... ... 161'3 0'7 162'2 10200 9'1 0'0 9'1 10'0 10'0 2967
322 ... ... 144'6 0'7 145'5 10400 12'2 -0'2 12'4 13'7 13'2 4792
128 ... ... 129'2 0'6 130'0 10600 16'3 -0'2 16'5 ... ... 2596
140 ... ... 114'6 0'5 115'3 10800 21'4 -0'3 21'7 23'5 23'2 5533
718 ... ... 101'3 0'4 101'7 11000 27'6 -0'3 28'1 30'4 27'0 21624
578 ... ... 89'0 0'4 89'4 11200 35'0 -0'4 35'4 38'2 36'7 2950
990 ... ... 77'6 0'3 78'1 11400 43'2 -0'5 43'7 47'1 43'0 4161
1419 ... ... 67'5 0'2 67'7 11600 52'5 -0'6 53'3 56'0 56'0 3461
3624 ... ... 58'5 0'0 58'5 11800 63'1 -0'7 64'0 62'0 62'0 4747
5039 ... ... 50'4 0'1 50'5 12000 74'5 -1'0 75'5 74'6 74'6 3823
12335 44'0 39'4 43'4 0'0 43'4 12200 87'2 -0'7 88'1 ... ... 1465
11135 38'0 33'6 37'3 0'0 37'3 12400 100'6 -1'0 101'6 ... ... 1357
9855 32'0 28'7 32'1 0'0 32'1 12600 115'1 -1'0 116'1 ... ... 1869
2554 27'2 24'6 27'6 -0'1 27'5 12800 130'2 -1'1 131'3 ... ... 853
10078 24'0 21'1 23'7 -0'2 23'5 13000 146'0 -1'2 147'2 ... ... 1515
3375 ... ... 20'5 -0'2 20'3 13200 162'3 -1'2 163'5 ... ... 439
5309 17'3 16'2 17'7 -0'3 17'4 13400 179'3 -1'2 180'5 ... ... 218
3177 14'4 13'4 15'3 -0'2 15'1 13600 196'6 -1'2 198'0 ... ... 71
1165 13'0 12'3 13'3 -0'2 13'1 13800 214'4 -1'2 215'6 ... ... 238
3969 10'5 10'0 11'5 -0'2 11'3 14000 232'4 -1'2 233'6 ... ... 295
4349 9'3 9'0 10'1 -0'2 9'7 14200 250'7 -1'2 252'1 ... ... 147
1673 7'6 7'6 8'7 -0'2 8'5 14400 269'5 -1'1 270'6 ... ... 79
706 ... ... 7'6 -0'2 7'4 14600 288'3 -1'1 289'4 ... ... 30
1089 ... ... 6'6 -0'1 6'5 14800 307'4 -1'1 308'5 ... ... 1
2549 ... ... 6'0 -0'1 5'7 15000 326'5 -1'1 327'6 ... ... 0
188 ... ... 5'2 -0'1 5'1 15200 346'0 -1'1 347'1 ... ... 0
163 ... ... 4'6 -0'1 4'5 15400 365'4 -1'1 366'5 ... ... 0
632 3'7 3'7 4'2 -0'1 4'1 15600 385'1 -1'0 386'1 ... ... 0
260 ... ... 3'6 -0'1 3'5 15800 404'7 -1'0 405'7 ... ... 0
545 ... ... 3'3 -0'1 3'2 16000 424'5 -1'0 425'5 ... ... 36
121 ... ... 3'0 0'0 3'0 16200 444'4 -1'0 445'4 ... ... 0
2301 ... ... 2'6 -0'1 2'5 16400 464'4 -1'0 465'4 ... ... 0
136 ... ... 2'4 -0'1 2'3 16600 484'4 -1'0 485'4 ... ... 0
250 ... ... 2'2 0'0 2'2 16800 504'4 -1'0 505'4 ... ... 0
824 ... ... 2'1 -0'1 2'0 17000 524'4 -1'0 525'4 ... ... 0
35 ... ... 1'7 0'0 1'7 17200 544'4 -1'0 545'4 ... ... 0
1780 ... ... 1'6 0'0 1'6 17400 564'4 -1'0 565'4 ... ... 0
66 ... ... 1'5 0'0 1'5 17600 584'4 -1'0 585'4 ... ... 0
33 ... ... 1'4 0'0 1'4 17800 604'4 -1'0 605'4 ... ... 0
2710 ... ... 1'3 0'0 1'3 18000 624'4 -1'0 625'4 ... ... 0
8 ... ... 1'2 0'0 1'2 18200 644'4 -1'0 645'4 ... ... 0
2 ... ... 1'1 0'0 1'1 18400 664'4 -1'0 665'4 ... ... 0
824 ... ... 1'1 -0'1 1'0 18600 684'4 -1'0 685'4 ... ... 0
60 ... ... 1'0 0'0 1'0 18800 704'4 -1'0 705'4 ... ... 0
10 ... ... 0'7 0'0 0'7 19000 724'4 -1'0 725'4 ... ... 0
15 ... ... 0'7 -0'1 0'6 19200 744'4 -1'0 745'4 ... ... 0
10 ... ... 0'6 0'0 0'6 19400 764'4 -1'0 765'4 ... ... 0
170 ... ... 0'6 -0'1 0'5 19600 784'4 -1'0 785'4 ... ... 0
19 ... ... 0'5 0'0 0'5 19800 804'4 -1'0 805'4 ... ... 0
95 ... ... 0'5 0'0 0'5 20000 824'4 -1'0 825'4 ... ... 0
272 ... ... 0'4 -0'1 0'3 21000 924'4 -1'0 925'4 ... ... 0
0 ... ... 0'2 0'0 0'2 23000 1124'4 -1'0 1125'4 ... ... 0
0 ... ... 0'1 0'0 0'1 24000 1224'4 -1'0 1225'4 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1324'4 -1'0 1325'4 ... ... 0
0 ... ... 0'1 0'0 0'1 26000 1424'4 -1'0 1425'4 ... ... 0
0 ... ... 0'1 0'0 0'1 27000 1524'4 -1'0 1525'4 ... ... 0
0 ... ... 0'1 0'0 0'1 28000 1624'4 -1'0 1625'4 ... ... 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.