DairyVisor Data

Markets - Grains

Underlying Price: 604'2
Expiration Date: 11/22/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 305'0 0'0 305'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 295'0 0'0 295'0 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 285'0 0'0 285'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 275'0 0'0 275'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 265'0 0'0 265'0 3300 0'2 0'0 0'2 ... ... 0
0 ... ... 255'0 0'0 255'0 3400 0'2 0'0 0'2 ... ... 0
0 ... ... 245'0 0'0 245'0 3500 0'3 0'0 0'3 ... ... 0
0 ... ... 235'0 0'0 235'0 3600 0'4 0'0 0'4 ... ... 1
0 ... ... 225'0 0'0 225'0 3700 0'5 0'0 0'5 ... ... 0
0 ... ... 215'0 0'0 215'0 3800 0'6 0'0 0'6 ... ... 4
0 ... ... 205'0 0'0 205'0 3900 1'0 0'0 1'0 ... ... 0
0 ... ... 195'0 0'0 195'0 4000 1'2 0'0 1'2 ... ... 0
0 ... ... 185'0 0'0 185'0 4100 1'4 0'0 1'4 ... ... 32
0 ... ... 175'2 0'0 175'2 4200 1'7 0'0 1'7 ... ... 4
0 ... ... 165'4 0'0 165'4 4300 2'3 0'0 2'3 ... ... 17
18 ... ... 156'0 0'0 156'0 4400 3'1 0'0 3'1 ... ... 40
4 ... ... 146'6 0'0 146'6 4500 3'7 0'0 3'7 ... ... 18
5 ... ... 137'6 0'0 137'6 4600 4'5 -0'2 4'7 4'5 4'5 5
5 ... ... 129'0 0'0 129'0 4700 6'1 0'0 6'1 ... ... 16
22 ... ... 120'5 0'0 120'5 4800 7'5 0'0 7'5 ... ... 25
0 ... ... 112'4 0'0 112'4 4900 9'3 0'0 9'3 ... ... 31
0 ... ... 104'5 0'0 104'5 5000 11'4 0'0 11'4 ... ... 120
2 ... ... 97'2 0'0 97'2 5100 13'7 0'0 13'7 ... ... 59
0 ... ... 90'2 0'0 90'2 5200 16'6 0'0 16'6 ... ... 108
0 ... ... 83'4 0'0 83'4 5300 19'7 0'0 19'7 ... ... 344
14 ... ... 77'2 0'0 77'2 5400 23'3 0'0 23'3 ... ... 38
5 79'3 79'3 71'3 8'0 79'3 5500 27'3 0'0 27'3 ... ... 20
10 ... ... 65'7 0'0 65'7 5600 31'5 0'0 31'5 ... ... 223
5 ... ... 60'7 0'0 60'7 5700 36'3 0'0 36'3 ... ... 59
115 ... ... 56'1 0'0 56'1 5800 41'3 0'0 41'3 ... ... 129
61 ... ... 51'5 0'0 51'5 5900 46'6 0'0 46'6 ... ... 51
388 ... ... 47'5 0'0 47'5 6000 52'4 0'0 52'4 ... ... 309
117 ... ... 43'6 0'0 43'6 6100 58'4 0'0 58'4 ... ... 110
231 43'2 43'2 40'2 3'0 43'2 6200 64'6 0'0 64'6 ... ... 206
391 41'1 41'1 37'1 4'0 41'1 6300 71'3 0'0 71'3 ... ... 38
216 38'0 38'0 34'1 3'7 38'0 6400 78'1 0'0 78'1 ... ... 105
191 ... ... 31'3 0'0 31'3 6500 85'2 0'0 85'2 ... ... 298
64 ... ... 28'7 0'0 28'7 6600 92'4 0'0 92'4 ... ... 11
55 ... ... 26'5 0'0 26'5 6700 100'0 0'0 100'0 ... ... 0
32 ... ... 24'4 0'0 24'4 6800 107'6 0'0 107'6 ... ... 0
31 26'2 24'4 22'5 1'7 24'4 6900 115'5 0'0 115'5 ... ... 0
212 ... ... 20'7 0'0 20'7 7000 123'6 0'0 123'6 ... ... 4
36 22'2 22'2 19'2 3'0 22'2 7100 132'0 0'0 132'0 ... ... 4
81 21'7 21'0 17'6 3'2 21'0 7200 140'3 0'0 140'3 ... ... 3
74 ... ... 16'3 0'0 16'3 7300 148'7 0'0 148'7 ... ... 6
7 ... ... 15'1 0'0 15'1 7400 157'4 0'0 157'4 ... ... 5
39 16'3 16'3 14'0 2'3 16'3 7500 166'1 0'0 166'1 ... ... 115
44 ... ... 13'0 0'0 13'0 7600 175'0 0'0 175'0 ... ... 3
52 14'1 14'1 12'0 2'1 14'1 7700 184'0 0'0 184'0 ... ... 0
32 ... ... 11'1 0'0 11'1 7800 193'0 0'0 193'0 ... ... 0
9 ... ... 10'3 0'0 10'3 7900 202'1 0'0 202'1 ... ... 0
26 11'0 11'0 9'5 1'3 11'0 8000 211'2 0'0 211'2 ... ... 0
0 ... ... 9'0 0'0 9'0 8100 220'4 0'0 220'4 ... ... 0
6 ... ... 8'3 0'0 8'3 8200 229'7 0'0 229'7 ... ... 0
705 ... ... 7'6 0'0 7'6 8300 239'2 0'0 239'2 ... ... 0
29 ... ... 7'2 0'0 7'2 8400 248'5 0'0 248'5 ... ... 0
22 ... ... 6'6 0'0 6'6 8500 258'1 0'0 258'1 ... ... 0
36 ... ... 6'3 0'0 6'3 8600 267'5 0'0 267'5 ... ... 0
40 ... ... 5'7 0'0 5'7 8700 277'2 0'0 277'2 ... ... 0
60 ... ... 5'4 0'0 5'4 8800 286'7 0'0 286'7 ... ... 0
1 ... ... 5'2 0'0 5'2 8900 296'4 0'0 296'4 ... ... 1
6 ... ... 4'7 0'0 4'7 9000 306'2 0'0 306'2 ... ... 5
2 ... ... 4'5 0'0 4'5 9100 316'0 0'0 316'0 ... ... 2
1 ... ... 4'3 0'0 4'3 9200 325'6 0'0 325'6 ... ... 1
20 ... ... 4'1 0'0 4'1 9300 335'5 0'0 335'5 ... ... 4
22 ... ... 3'7 0'0 3'7 9400 345'3 0'0 345'3 ... ... 14
3 ... ... 3'5 0'0 3'5 9500 355'2 0'0 355'2 ... ... 0
2 ... ... 3'4 0'0 3'4 9600 365'2 0'0 365'2 ... ... 2
6 ... ... 3'2 0'0 3'2 9700 375'1 0'0 375'1 ... ... 3
31 ... ... 3'1 0'0 3'1 9800 385'0 0'0 385'0 ... ... 4
4 ... ... 3'0 0'0 3'0 9900 395'0 0'0 395'0 ... ... 4
2 ... ... 2'7 0'0 2'7 10000 405'0 0'0 405'0 ... ... 1
67 ... ... 2'6 0'0 2'6 10100 415'0 0'0 415'0 ... ... 1
15 ... ... 2'5 0'0 2'5 10200 425'0 0'0 425'0 ... ... 5
51 ... ... 2'4 0'0 2'4 10300 435'0 0'0 435'0 ... ... 7
29 ... ... 1'2 0'0 1'2 12000 605'0 0'0 605'0 ... ... 0
162 ... ... 1'0 0'0 1'0 13000 705'0 0'0 705'0 ... ... 0
10 ... ... 0'6 0'0 0'6 14000 805'0 0'0 805'0 ... ... 0
135 ... ... 0'5 0'0 0'5 15000 905'0 0'0 905'0 ... ... 0
271 ... ... 0'2 0'0 0'2 20000 1405'0 0'0 1405'0 ... ... 0
300 ... ... 0'1 0'0 0'1 25000 1905'0 0'0 1905'0 ... ... 0
0 ... ... 0'1 0'0 0'1 30000 2405'0 0'0 2405'0 ... ... 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.