DairyVisor Data

Markets - Grains

Underlying Price: 644'2
Expiration Date: 11/22/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
18 ... ... 355'6 0'0 355'6 2900 0'1 0'0 0'1 ... ... 3412
18 ... ... 345'6 0'0 345'6 3000 0'1 0'0 0'1 ... ... 2641
19 ... ... 335'6 0'0 335'6 3100 0'1 0'0 0'1 ... ... 1512
19 ... ... 325'6 0'0 325'6 3200 0'1 0'0 0'1 ... ... 172
20 ... ... 315'6 0'0 315'6 3300 0'1 0'0 0'1 ... ... 71
16 ... ... 305'6 0'0 305'6 3400 0'2 0'0 0'2 ... ... 2445
16 ... ... 295'6 0'0 295'6 3500 0'2 0'0 0'2 ... ... 158
17 ... ... 285'6 0'0 285'6 3600 0'3 0'0 0'3 ... ... 2430
17 ... ... 275'6 0'0 275'6 3700 0'3 0'0 0'3 ... ... 73
17 ... ... 265'6 0'0 265'6 3800 0'4 0'0 0'4 ... ... 287
18 ... ... 255'6 0'0 255'6 3900 0'5 0'0 0'5 ... ... 266
18 ... ... 245'6 0'0 245'6 4000 0'6 0'0 0'6 ... ... 177
19 ... ... 235'6 0'0 235'6 4100 1'0 0'0 1'0 ... ... 1381
19 ... ... 225'6 0'0 225'6 4200 1'1 0'0 1'1 ... ... 78
20 ... ... 215'6 0'0 215'6 4300 1'4 0'0 1'4 ... ... 936
18 ... ... 205'7 0'0 205'7 4400 1'7 0'0 1'7 ... ... 1377
21 ... ... 196'0 0'0 196'0 4500 2'2 0'0 2'2 ... ... 165
23 ... ... 186'3 0'0 186'3 4600 2'6 0'0 2'6 ... ... 86
21 ... ... 177'0 0'0 177'0 4700 3'3 0'0 3'3 ... ... 65
26 ... ... 167'5 0'0 167'5 4800 4'1 0'0 4'1 ... ... 157
28 ... ... 158'5 0'0 158'5 4900 5'1 0'0 5'1 ... ... 575
25 ... ... 149'6 0'0 149'6 5000 6'2 0'0 6'2 ... ... 300
22 ... ... 141'1 0'0 141'1 5100 7'4 0'0 7'4 7'4 7'4 292
26 ... ... 132'6 0'0 132'6 5200 9'1 0'0 9'1 ... ... 252
28 ... ... 124'5 0'0 124'5 5300 11'1 0'1 11'0 ... ... 211
25 ... ... 116'7 0'0 116'7 5400 13'1 0'0 13'1 ... ... 130
42 ... ... 109'4 0'0 109'4 5500 15'6 0'2 15'4 ... ... 124
27 ... ... 102'3 0'0 102'3 5600 18'2 0'0 18'2 ... ... 137
42 ... ... 95'5 0'0 95'5 5700 21'3 0'0 21'3 ... ... 106
5 ... ... 89'2 0'0 89'2 5800 25'3 0'5 24'6 25'3 25'3 104
16 ... ... 83'1 3'5 86'6 5900 28'4 0'0 28'4 ... ... 107
19 77'0 77'0 77'3 -0'3 77'0 6000 33'2 0'5 32'5 ... ... 58
17 ... ... 72'0 0'0 72'0 6100 37'0 0'0 37'0 ... ... 54
51 ... ... 66'7 0'0 66'7 6200 41'6 0'0 41'6 ... ... 67
46 ... ... 62'1 0'0 62'1 6300 46'6 0'0 46'6 ... ... 56
109 ... ... 57'6 0'0 57'6 6400 52'1 0'0 52'1 ... ... 64
117 ... ... 53'5 -1'5 52'0 6500 57'6 0'0 57'6 ... ... 25
32 ... ... 49'6 0'0 49'6 6600 62'6 -1'0 63'6 62'6 62'6 59
20 ... ... 46'1 0'0 46'1 6700 69'7 0'0 69'7 ... ... 37
54 ... ... 42'7 0'0 42'7 6800 76'3 0'0 76'3 ... ... 33
23 ... ... 39'6 -0'6 39'0 6900 83'1 0'0 83'1 ... ... 29
71 ... ... 36'7 -0'6 36'1 7000 90'0 0'0 90'0 ... ... 27
25 ... ... 34'2 0'0 34'2 7100 97'2 0'0 97'2 ... ... 32
72 ... ... 31'6 0'0 31'6 7200 104'4 0'0 104'4 ... ... 36
26 32'7 32'7 29'4 3'3 32'7 7300 112'1 0'0 112'1 ... ... 35
24 ... ... 27'3 0'0 27'3 7400 119'7 0'0 119'7 ... ... 33
101 ... ... 25'4 0'0 25'4 7500 127'6 0'0 127'6 ... ... 26
58 23'1 23'1 23'5 -0'4 23'1 7600 135'6 0'0 135'6 ... ... 26
60 ... ... 22'0 0'0 22'0 7700 143'7 0'0 143'7 ... ... 25
114 21'5 21'5 20'4 1'1 21'5 7800 152'2 0'0 152'2 ... ... 32
28 ... ... 19'1 0'0 19'1 7900 160'5 0'0 160'5 ... ... 30
76 ... ... 17'6 0'0 17'6 8000 169'2 0'0 169'2 ... ... 30
31 ... ... 16'5 0'0 16'5 8100 177'7 0'0 177'7 ... ... 30
30 ... ... 15'4 0'0 15'4 8200 186'5 0'0 186'5 ... ... 25
37 ... ... 14'3 0'0 14'3 8300 195'4 0'0 195'4 ... ... 28
144 ... ... 13'4 0'0 13'4 8400 204'3 0'0 204'3 ... ... 27
148 ... ... 12'5 0'0 12'5 8500 213'4 0'0 213'4 ... ... 22
35 ... ... 11'6 0'0 11'6 8600 222'4 0'0 222'4 ... ... 26
35 ... ... 11'0 0'0 11'0 8700 231'6 0'0 231'6 ... ... 27
74 ... ... 10'3 0'0 10'3 8800 241'0 0'0 241'0 ... ... 24
78 10'3 10'3 9'6 0'5 10'3 8900 250'2 0'0 250'2 ... ... 4
65 ... ... 9'1 0'0 9'1 9000 259'5 0'0 259'5 ... ... 3
76 ... ... 8'5 0'0 8'5 9100 269'0 0'0 269'0 ... ... 3
76 ... ... 8'1 0'0 8'1 9200 278'4 0'0 278'4 ... ... 23
69 ... ... 7'5 0'0 7'5 9300 288'0 0'0 288'0 ... ... 21
223 ... ... 7'2 0'0 7'2 9400 297'4 0'0 297'4 ... ... 22
546 ... ... 6'6 0'0 6'6 9500 307'1 0'0 307'1 ... ... 22
277 ... ... 6'3 0'0 6'3 9600 316'6 0'0 316'6 ... ... 20
222 ... ... 6'1 0'0 6'1 9700 326'3 0'0 326'3 ... ... 22
1255 ... ... 5'6 0'0 5'6 9800 336'0 0'0 336'0 ... ... 22
79 ... ... 5'4 0'0 5'4 9900 345'6 0'0 345'6 ... ... 22
91 ... ... 5'2 0'0 5'2 10000 355'4 0'0 355'4 ... ... 20
267 ... ... 5'0 0'0 5'0 10100 365'2 0'0 365'2 ... ... 18
94 ... ... 4'6 0'0 4'6 10200 375'1 0'0 375'1 ... ... 20
79 ... ... 4'4 0'0 4'4 10300 384'7 0'0 384'7 ... ... 20
88 ... ... 2'2 0'0 2'2 12000 554'2 0'0 554'2 ... ... 13
62 ... ... 1'5 0'0 1'5 13000 654'2 0'0 654'2 ... ... 10
73 ... ... 1'2 0'0 1'2 14000 754'2 0'0 754'2 ... ... 10
328 ... ... 1'0 0'0 1'0 15000 854'2 0'0 854'2 ... ... 9
47 ... ... 0'3 0'0 0'3 20000 1354'2 0'0 1354'2 ... ... 6
306 ... ... 0'1 0'0 0'1 25000 1854'2 0'0 1854'2 ... ... 4
3186 ... ... 0'1 0'0 0'1 30000 2354'2 0'0 2354'2 ... ... 3

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.