DairyVisor Data

Markets - Grains

Underlying Price: 663'2
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 ... ... 383'6 0'0 383'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 373'6 0'0 373'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 363'6 0'0 363'6 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 353'6 0'0 353'6 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 343'6 0'0 343'6 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 333'6 0'0 333'6 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 323'6 0'0 323'6 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 313'6 0'0 313'6 3500 0'1 0'0 0'1 ... ... 3
0 ... ... 303'6 0'0 303'6 3600 0'1 0'0 0'1 ... ... 315
0 ... ... 293'6 0'0 293'6 3700 0'2 0'0 0'2 ... ... 0
0 ... ... 283'6 0'0 283'6 3800 0'2 0'0 0'2 ... ... 0
0 ... ... 273'6 0'0 273'6 3900 0'3 0'0 0'3 ... ... 13
0 ... ... 263'6 0'0 263'6 4000 0'3 0'0 0'3 ... ... 109
0 ... ... 253'6 0'0 253'6 4100 0'4 0'0 0'4 ... ... 5
0 ... ... 243'6 0'0 243'6 4200 0'4 0'0 0'4 ... ... 177
0 ... ... 233'6 0'0 233'6 4300 0'5 0'0 0'5 ... ... 41
0 ... ... 223'6 0'0 223'6 4400 0'7 0'0 0'7 ... ... 67
0 ... ... 213'6 0'0 213'6 4500 1'0 0'0 1'0 ... ... 70
0 ... ... 203'7 0'0 203'7 4600 1'2 0'0 1'2 ... ... 160
6 ... ... 194'1 0'0 194'1 4700 1'4 0'0 1'4 ... ... 125
18 ... ... 184'4 0'0 184'4 4800 2'0 0'0 2'0 ... ... 279
11 ... ... 174'7 0'0 174'7 4900 2'4 0'0 2'4 ... ... 254
13 ... ... 165'4 0'0 165'4 5000 3'1 0'0 3'1 ... ... 950
1 ... ... 156'2 0'0 156'2 5100 3'6 0'0 3'6 ... ... 137
0 ... ... 147'1 0'0 147'1 5200 4'6 0'0 4'6 ... ... 2679
2 ... ... 138'2 0'0 138'2 5300 5'7 0'0 5'7 ... ... 652
14 ... ... 129'5 0'0 129'5 5400 7'1 0'0 7'1 ... ... 727
143 ... ... 121'3 0'0 121'3 5500 8'6 0'0 8'6 ... ... 416
224 ... ... 113'2 0'0 113'2 5600 10'5 0'0 10'5 ... ... 756
653 ... ... 105'5 0'0 105'5 5700 12'7 0'0 12'7 ... ... 384
475 ... ... 98'2 0'0 98'2 5800 15'3 0'0 15'3 ... ... 1239
712 ... ... 91'2 0'0 91'2 5900 18'3 0'0 18'3 ... ... 277
1283 ... ... 84'5 0'0 84'5 6000 21'5 0'0 21'5 ... ... 782
283 ... ... 78'4 0'0 78'4 6100 25'3 0'0 25'3 ... ... 174
861 ... ... 72'5 0'0 72'5 6200 29'3 0'0 29'3 ... ... 427
1330 ... ... 67'2 0'0 67'2 6300 33'7 0'0 33'7 ... ... 264
1091 ... ... 62'1 0'0 62'1 6400 38'5 0'0 38'5 ... ... 154
890 ... ... 57'3 0'0 57'3 6500 43'7 0'0 43'7 ... ... 109
467 ... ... 53'0 0'0 53'0 6600 49'2 0'0 49'2 ... ... 572
1544 ... ... 48'7 0'0 48'7 6700 55'1 0'0 55'1 ... ... 144
370 ... ... 45'1 0'0 45'1 6800 61'1 0'0 61'1 ... ... 30
591 ... ... 41'5 0'0 41'5 6900 67'4 0'0 67'4 ... ... 10
2241 ... ... 38'3 0'0 38'3 7000 74'1 0'0 74'1 ... ... 10
349 ... ... 35'3 0'0 35'3 7100 81'1 0'0 81'1 ... ... 23
394 ... ... 32'5 0'0 32'5 7200 88'1 0'0 88'1 ... ... 13
82 ... ... 30'0 0'0 30'0 7300 95'4 0'0 95'4 ... ... 7
389 ... ... 27'5 0'0 27'5 7400 103'1 0'0 103'1 ... ... 7
251 ... ... 25'4 0'0 25'4 7500 110'6 0'0 110'6 ... ... 0
276 ... ... 23'4 0'0 23'4 7600 118'6 0'0 118'6 ... ... 4
557 ... ... 21'6 0'0 21'6 7700 126'6 0'0 126'6 ... ... 0
204 ... ... 20'1 0'0 20'1 7800 135'0 0'0 135'0 ... ... 0
111 ... ... 18'4 0'0 18'4 7900 143'3 0'0 143'3 ... ... 0
403 ... ... 17'1 0'0 17'1 8000 151'7 0'0 151'7 ... ... 0
570 ... ... 15'7 0'0 15'7 8100 160'4 0'0 160'4 ... ... 0
60 ... ... 14'5 0'0 14'5 8200 169'2 0'0 169'2 ... ... 0
77 ... ... 13'5 0'0 13'5 8300 178'1 0'0 178'1 ... ... 0
99 ... ... 12'5 0'0 12'5 8400 187'1 0'0 187'1 ... ... 0
169 ... ... 11'6 0'0 11'6 8500 196'1 0'0 196'1 ... ... 0
105 ... ... 10'7 0'0 10'7 8600 205'1 0'0 205'1 ... ... 0
48 ... ... 10'1 0'0 10'1 8700 214'3 0'0 214'3 ... ... 0
43 ... ... 9'3 0'0 9'3 8800 223'5 0'0 223'5 ... ... 0
16 ... ... 8'6 0'0 8'6 8900 232'7 0'0 232'7 ... ... 0
42 ... ... 8'1 0'0 8'1 9000 242'2 0'0 242'2 ... ... 0
136 ... ... 7'5 0'0 7'5 9100 251'5 0'0 251'5 ... ... 0
58 ... ... 7'1 0'0 7'1 9200 261'1 0'0 261'1 ... ... 1
42 ... ... 6'5 0'0 6'5 9300 270'5 0'0 270'5 ... ... 0
73 ... ... 6'2 0'0 6'2 9400 280'1 0'0 280'1 ... ... 4
21 ... ... 5'7 0'0 5'7 9500 289'6 0'0 289'6 ... ... 0
167 ... ... 5'4 0'0 5'4 9600 299'3 0'0 299'3 ... ... 5
12 ... ... 5'1 0'0 5'1 9700 309'0 0'0 309'0 ... ... 0
20 ... ... 4'7 0'0 4'7 9800 318'5 0'0 318'5 ... ... 0
13 ... ... 4'5 0'0 4'5 9900 328'3 0'0 328'3 ... ... 2
395 ... ... 4'3 0'0 4'3 10000 338'1 0'0 338'1 ... ... 5
12 ... ... 4'1 0'0 4'1 10100 347'7 0'0 347'7 ... ... 9
28 ... ... 3'7 0'0 3'7 10200 357'5 0'0 357'5 ... ... 0
23 ... ... 3'5 0'0 3'5 10300 367'4 0'0 367'4 ... ... 3
3 ... ... 3'4 0'0 3'4 10400 377'2 0'0 377'2 ... ... 2
2 ... ... 3'2 0'0 3'2 10500 387'1 0'0 387'1 ... ... 0
29 ... ... 3'1 0'0 3'1 10600 397'0 0'0 397'0 ... ... 0
2 ... ... 3'0 0'0 3'0 10700 406'7 0'0 406'7 ... ... 0
5 ... ... 2'7 0'0 2'7 10800 416'6 0'0 416'6 ... ... 0
0 ... ... 2'6 0'0 2'6 10900 426'5 0'0 426'5 ... ... 0
789 ... ... 2'5 0'0 2'5 11000 436'5 0'0 436'5 ... ... 1
0 ... ... 2'4 0'0 2'4 11100 446'4 0'0 446'4 ... ... 0
18 ... ... 2'3 0'0 2'3 11200 456'4 0'0 456'4 ... ... 0
24 ... ... 2'2 0'0 2'2 11300 466'3 0'0 466'3 ... ... 0
20 ... ... 2'2 0'0 2'2 11400 476'3 0'0 476'3 ... ... 0
14 ... ... 2'1 0'0 2'1 11500 486'2 0'0 486'2 ... ... 0
20 ... ... 2'0 0'0 2'0 11600 496'2 0'0 496'2 ... ... 0
60 ... ... 2'0 0'0 2'0 11700 506'2 0'0 506'2 ... ... 0
32 ... ... 1'7 0'0 1'7 11800 516'2 0'0 516'2 ... ... 0
41 ... ... 1'6 0'0 1'6 12000 536'2 0'0 536'2 ... ... 0
227 ... ... 1'1 0'0 1'1 13000 636'2 0'0 636'2 ... ... 0
91 ... ... 0'5 0'0 0'5 15000 836'2 0'0 836'2 ... ... 0
113 ... ... 0'1 0'0 0'1 20000 1336'2 0'0 1336'2 ... ... 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.