DairyVisor Data

Markets - Grains

Underlying Price: 678'6
Expiration Date: 02/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 359'0 16'4 375'4 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 349'0 16'4 365'4 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 339'0 16'4 355'4 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 329'0 16'4 345'4 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 319'0 16'4 335'4 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 309'0 16'4 325'4 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 299'0 16'4 315'4 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 289'0 16'4 305'4 3700 0'1 -0'1 0'2 ... ... 0
0 ... ... 279'0 16'4 295'4 3800 0'2 -0'1 0'3 ... ... 0
0 ... ... 269'0 16'4 285'4 3900 0'3 -0'1 0'4 ... ... 0
0 ... ... 259'0 16'4 275'4 4000 0'4 -0'1 0'5 ... ... 0
0 ... ... 249'0 16'4 265'4 4100 0'5 -0'2 0'7 ... ... 0
0 ... ... 239'0 16'4 255'4 4200 0'7 -0'3 1'2 ... ... 0
0 ... ... 229'0 16'4 245'4 4300 1'2 -0'3 1'5 ... ... 0
0 ... ... 219'0 16'4 235'4 4400 1'5 -0'4 2'1 ... ... 0
0 ... ... 209'1 16'3 225'4 4500 2'1 -0'5 2'6 ... ... 0
0 ... ... 199'5 16'0 215'5 4600 2'6 -0'6 3'4 ... ... 0
0 ... ... 190'2 15'6 206'0 4700 3'4 -0'7 4'3 ... ... 0
0 ... ... 181'1 15'5 196'6 4800 4'3 -1'1 5'4 ... ... 0
0 ... ... 172'3 15'1 187'4 4900 5'3 -1'2 6'5 ... ... 0
0 ... ... 163'6 14'7 178'5 5000 6'5 -1'4 8'1 ... ... 0
0 ... ... 155'3 14'5 170'0 5100 8'0 -1'6 9'6 ... ... 0
0 ... ... 147'2 14'3 161'5 5200 9'4 -2'0 11'4 ... ... 0
0 ... ... 139'4 13'7 153'3 5300 11'2 -2'2 13'4 ... ... 0
1 ... ... 131'7 13'5 145'4 5400 13'2 -2'5 15'7 ... ... 0
0 ... ... 124'5 13'2 137'7 5500 15'3 -3'0 18'3 ... ... 0
0 ... ... 117'4 13'0 130'4 5600 17'7 -3'2 21'1 ... ... 0
0 ... ... 110'7 12'4 123'3 5700 20'5 -3'5 24'2 ... ... 0
0 ... ... 104'3 12'2 116'5 5800 23'5 -4'0 27'5 ... ... 0
0 ... ... 98'3 11'6 110'1 5900 26'7 -4'3 31'2 ... ... 0
0 ... ... 92'4 11'4 104'0 6000 30'0 -0'4 30'4 30'0 30'0 0
0 ... ... 87'1 11'0 98'1 6100 34'3 -5'1 39'4 ... ... 0
0 ... ... 81'7 10'5 92'4 6200 38'4 -5'4 44'0 ... ... 0
5 ... ... 77'0 10'2 87'2 6300 43'0 -5'7 48'7 ... ... 0
0 ... ... 72'3 9'7 82'2 6400 47'6 -6'2 54'0 ... ... 0
0 ... ... 68'1 9'3 77'4 6500 52'5 -6'6 59'3 ... ... 0
0 ... ... 64'0 9'0 73'0 6600 57'7 -7'1 65'0 ... ... 0
0 ... ... 60'1 8'5 68'6 6700 63'3 -7'4 70'7 ... ... 0
0 ... ... 56'4 8'2 64'6 6800 69'1 -7'6 76'7 ... ... 0
0 ... ... 53'1 7'7 61'0 6900 75'1 -8'1 83'2 ... ... 0
0 ... ... 49'7 7'5 57'4 7000 81'2 -8'4 89'6 ... ... 0
0 ... ... 46'7 7'2 54'1 7100 87'5 -8'7 96'4 ... ... 0
0 ... ... 44'1 6'7 51'0 7200 94'2 -9'1 103'3 ... ... 0
5 ... ... 41'4 6'5 48'1 7300 101'1 -9'3 110'4 ... ... 0
0 ... ... 39'0 6'2 45'2 7400 108'0 -9'7 117'7 ... ... 0
0 ... ... 36'6 6'0 42'6 7500 115'1 -10'1 125'2 ... ... 0
0 ... ... 34'5 5'5 40'2 7600 122'4 -10'3 132'7 ... ... 0
0 ... ... 32'4 5'4 38'0 7700 130'0 -10'5 140'5 ... ... 0
0 ... ... 30'5 5'2 35'7 7800 137'5 -10'7 148'4 ... ... 0
0 ... ... 28'7 5'0 33'7 7900 145'3 -11'1 156'4 ... ... 0
0 ... ... 27'2 4'6 32'0 8000 153'2 -11'3 164'5 ... ... 0
0 ... ... 25'6 4'4 30'2 8100 161'2 -11'5 172'7 ... ... 0
0 ... ... 24'2 4'3 28'5 8200 169'3 -11'7 181'2 ... ... 0
0 ... ... 23'0 4'0 27'0 8300 177'5 -12'1 189'6 ... ... 0
0 ... ... 21'6 3'7 25'5 8400 186'0 -12'2 198'2 ... ... 0
0 ... ... 20'4 3'6 24'2 8500 194'4 -12'4 207'0 ... ... 0
0 ... ... 19'4 3'4 23'0 8600 203'0 -12'6 215'6 ... ... 0
0 ... ... 18'4 3'3 21'7 8700 211'5 -12'7 224'4 ... ... 0
0 ... ... 17'4 3'2 20'6 8800 220'3 -13'0 233'3 ... ... 0
0 ... ... 16'5 3'0 19'5 8900 229'1 -13'2 242'3 ... ... 0
0 ... ... 15'6 3'0 18'6 9000 238'0 -13'3 251'3 ... ... 0
0 ... ... 15'0 2'6 17'6 9100 247'0 -13'4 260'4 ... ... 0
0 ... ... 14'2 2'6 17'0 9200 256'0 -13'5 269'5 ... ... 0
0 ... ... 13'5 2'4 16'1 9300 265'0 -13'7 278'7 ... ... 0
0 ... ... 12'7 2'4 15'3 9400 274'1 -14'0 288'1 ... ... 0
0 ... ... 12'3 2'2 14'5 9500 283'3 -14'1 297'4 ... ... 0
0 ... ... 11'6 2'2 14'0 9600 292'5 -14'2 306'7 ... ... 0
0 ... ... 11'2 2'1 13'3 9700 301'7 -14'3 316'2 ... ... 0
0 ... ... 10'6 2'0 12'6 9800 311'2 -14'3 325'5 ... ... 0
0 ... ... 10'2 2'0 12'2 9900 320'4 -14'5 335'1 ... ... 0
0 ... ... 9'6 1'7 11'5 10000 330'0 -14'5 344'5 ... ... 0
0 ... ... 9'3 1'6 11'1 10100 339'3 -14'7 354'2 ... ... 0
0 ... ... 9'0 1'6 10'6 10200 348'7 -14'7 363'6 ... ... 0
0 ... ... 8'5 1'5 10'2 10300 358'3 -15'0 373'3 ... ... 0
0 ... ... 8'2 1'5 9'7 10400 368'0 -15'1 383'1 ... ... 0
0 ... ... 7'7 1'4 9'3 10500 377'4 -15'2 392'6 ... ... 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.