DairyVisor Data

Markets - Grains

Underlying Price: 698'0
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 ... ... 385'0 13'0 398'0 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 375'0 13'0 388'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 365'0 13'0 378'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 355'0 13'0 368'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 345'0 13'0 358'0 3400 0'2 0'0 0'2 ... ... 0
0 ... ... 335'0 13'0 348'0 3500 0'2 -0'1 0'3 ... ... 0
0 ... ... 325'0 13'0 338'0 3600 0'3 -0'1 0'4 ... ... 0
0 ... ... 315'0 13'0 328'0 3700 0'4 -0'1 0'5 ... ... 0
0 ... ... 305'0 13'0 318'0 3800 0'5 -0'1 0'6 ... ... 0
0 ... ... 295'0 13'0 308'0 3900 0'7 -0'1 1'0 ... ... 0
0 ... ... 285'0 13'0 298'0 4000 1'1 -0'2 1'3 ... ... 0
0 ... ... 275'0 13'0 288'0 4100 1'4 -0'2 1'6 ... ... 0
0 ... ... 265'0 13'0 278'0 4200 1'7 -0'2 2'1 ... ... 0
0 ... ... 255'0 13'0 268'0 4300 2'3 -0'3 2'6 ... ... 0
0 ... ... 245'0 13'0 258'0 4400 2'7 -0'3 3'2 ... ... 0
0 ... ... 235'2 12'6 248'0 4500 3'4 -0'4 4'0 ... ... 0
0 ... ... 225'6 12'5 238'3 4600 4'2 -0'5 4'7 ... ... 0
0 ... ... 216'3 12'4 228'7 4700 5'1 -0'6 5'7 ... ... 0
0 ... ... 207'2 12'2 219'4 4800 6'1 -0'7 7'0 ... ... 0
0 ... ... 198'3 12'1 210'4 4900 7'2 -0'7 8'1 ... ... 0
0 ... ... 189'6 11'7 201'5 5000 8'3 -1'1 9'4 ... ... 0
0 ... ... 181'2 11'6 193'0 5100 9'6 -1'2 11'0 ... ... 0
0 ... ... 173'0 11'4 184'4 5200 11'3 -1'3 12'6 ... ... 18
0 ... ... 165'0 11'2 176'2 5300 13'0 -1'5 14'5 ... ... 5
0 ... ... 157'2 11'0 168'2 5400 14'7 -1'6 16'5 ... ... 1
0 ... ... 149'5 10'7 160'4 5500 17'0 -1'7 18'7 ... ... 1
0 ... ... 142'3 10'4 152'7 5600 19'2 -2'1 21'3 ... ... 3
0 ... ... 135'2 10'3 145'5 5700 21'5 -2'3 24'0 ... ... 1
0 ... ... 128'3 10'1 138'4 5800 24'3 -2'4 26'7 20'7 19'6 6
0 ... ... 121'6 9'7 131'5 5900 27'2 -2'6 30'0 ... ... 0
1 ... ... 115'4 9'4 125'0 6000 30'3 -3'0 33'3 ... ... 4
0 ... ... 109'3 9'2 118'5 6100 33'5 -3'3 37'0 ... ... 0
0 ... ... 103'4 9'0 112'4 6200 37'2 -3'4 40'6 ... ... 0
50 ... ... 97'7 8'6 106'5 6300 41'0 -3'7 44'7 ... ... 0
0 ... ... 92'4 8'4 101'0 6400 45'0 -4'1 49'1 ... ... 7
351 ... ... 87'4 8'1 95'5 6500 49'3 -4'3 53'6 ... ... 20
0 ... ... 82'5 7'7 90'4 6600 53'7 -4'5 58'4 ... ... 0
5 ... ... 78'0 7'5 85'5 6700 58'5 -5'0 63'5 ... ... 0
47 ... ... 73'6 7'2 81'0 6800 63'5 -5'2 68'7 ... ... 2
2 72'0 72'0 69'5 7'0 76'5 6900 68'7 -5'5 74'4 ... ... 0
78 ... ... 65'6 6'6 72'4 7000 74'3 -5'7 80'2 ... ... 2
6 ... ... 62'1 6'3 68'4 7100 80'1 -6'1 86'2 ... ... 0
31 ... ... 58'6 6'1 64'7 7200 86'1 -6'3 92'4 ... ... 0
1 57'2 57'2 55'5 5'6 61'3 7300 92'2 -6'6 99'0 ... ... 0
0 54'3 54'3 52'5 5'4 58'1 7400 98'5 -7'0 105'5 ... ... 0
6 ... ... 49'7 5'1 55'0 7500 105'2 -7'2 112'4 ... ... 0
5 ... ... 47'2 4'7 52'1 7600 112'0 -7'5 119'5 ... ... 0
5 ... ... 44'7 4'5 49'4 7700 119'0 -7'7 126'7 ... ... 0
15 ... ... 42'4 4'3 46'7 7800 126'1 -8'1 134'2 ... ... 0
0 ... ... 40'4 4'1 44'5 7900 133'3 -8'4 141'7 ... ... 0
40 40'0 40'0 38'4 3'7 42'3 8000 140'7 -8'6 149'5 ... ... 0
0 ... ... 36'5 3'5 40'2 8100 148'4 -9'0 157'4 ... ... 0
0 ... ... 35'0 3'3 38'3 8200 156'2 -9'2 165'4 ... ... 0
0 ... ... 33'3 3'2 36'5 8300 164'1 -9'4 173'5 ... ... 0
0 ... ... 31'7 3'0 34'7 8400 172'2 -9'5 181'7 ... ... 0
0 ... ... 30'4 2'6 33'2 8500 180'3 -9'7 190'2 ... ... 0
0 ... ... 29'2 2'5 31'7 8600 188'5 -10'0 198'5 ... ... 0
0 ... ... 28'1 2'3 30'4 8700 197'0 -10'2 207'2 ... ... 0
0 ... ... 27'0 2'1 29'1 8800 205'3 -10'4 215'7 ... ... 0
0 ... ... 26'0 2'0 28'0 8900 214'0 -10'5 224'5 ... ... 0
1 ... ... 25'0 1'7 26'7 9000 222'5 -10'6 233'3 ... ... 0
0 ... ... 24'1 1'6 25'7 9100 231'3 -10'7 242'2 ... ... 0
0 ... ... 23'2 1'5 24'7 9200 240'1 -11'1 251'2 ... ... 0
0 ... ... 22'4 1'3 23'7 9300 249'0 -11'2 260'2 ... ... 0
0 ... ... 21'6 1'2 23'0 9400 258'0 -11'3 269'3 ... ... 0
0 ... ... 21'0 1'2 22'2 9500 267'0 -11'4 278'4 ... ... 0
0 ... ... 20'3 1'1 21'4 9600 276'0 -11'5 287'5 ... ... 0
0 ... ... 19'7 0'7 20'6 9700 285'1 -11'6 296'7 ... ... 0
0 ... ... 19'2 0'7 20'1 9800 294'2 -11'7 306'1 ... ... 0
0 ... ... 18'6 0'6 19'4 9900 303'4 -12'0 315'4 ... ... 0
0 18'4 18'4 18'2 0'5 18'7 10000 312'6 -12'1 324'7 ... ... 0
0 ... ... 17'6 0'4 18'2 10100 322'0 -12'1 334'1 ... ... 0
0 ... ... 17'2 0'4 17'6 10200 331'3 -12'2 343'5 ... ... 0
0 ... ... 16'6 0'4 17'2 10300 340'6 -12'2 353'0 ... ... 0
0 ... ... 16'3 0'4 16'7 10400 350'1 -12'2 362'3 ... ... 0
0 ... ... 15'7 0'4 16'3 10500 359'5 -12'2 371'7 ... ... 0
0 ... ... 15'4 0'4 16'0 10600 369'1 -12'2 381'3 ... ... 0
0 ... ... 15'1 0'4 15'5 10700 378'5 -12'3 391'0 ... ... 0
0 ... ... 14'6 0'4 15'2 10800 388'1 -12'3 400'4 ... ... 0
0 ... ... 14'4 0'3 14'7 10900 397'5 -12'4 410'1 ... ... 0
0 ... ... 14'1 0'3 14'4 11000 407'2 -12'4 419'6 ... ... 0
0 ... ... 13'7 0'2 14'1 11100 416'7 -12'4 429'3 ... ... 0
0 ... ... 13'4 0'3 13'7 11200 426'4 -12'4 439'0 ... ... 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.