DairyVisor Data

Markets - Grains

Underlying Price: 684'0
Expiration Date: 04/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 365'6 16'2 382'0 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 355'6 16'2 372'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 345'6 16'2 362'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 335'6 16'2 352'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 325'6 16'2 342'0 3400 0'1 -0'1 0'2 ... ... 0
0 ... ... 315'6 16'2 332'0 3500 0'2 -0'1 0'3 ... ... 0
0 ... ... 305'6 16'2 322'0 3600 0'3 -0'1 0'4 ... ... 0
0 ... ... 295'6 16'2 312'0 3700 0'4 -0'1 0'5 ... ... 0
0 ... ... 285'6 16'2 302'0 3800 0'5 -0'1 0'6 ... ... 0
0 ... ... 275'6 16'2 292'0 3900 0'6 -0'2 1'0 ... ... 0
0 ... ... 265'6 16'2 282'0 4000 1'0 -0'3 1'3 ... ... 0
0 ... ... 255'6 16'2 272'0 4100 1'3 -0'3 1'6 ... ... 0
0 ... ... 245'6 16'2 262'0 4200 1'6 -0'3 2'1 ... ... 0
0 ... ... 235'6 16'2 252'0 4300 2'1 -0'5 2'6 ... ... 0
0 ... ... 225'7 16'1 242'0 4400 2'6 -0'5 3'3 ... ... 0
0 ... ... 216'2 15'7 232'1 4500 3'3 -0'6 4'1 ... ... 0
0 ... ... 206'7 15'5 222'4 4600 4'0 -1'0 5'0 ... ... 0
0 ... ... 197'6 15'3 213'1 4700 5'0 -1'0 6'0 ... ... 0
0 ... ... 188'7 15'0 203'7 4800 6'0 -1'2 7'2 ... ... 0
0 ... ... 180'1 14'7 195'0 4900 7'1 -1'3 8'4 ... ... 0
0 ... ... 171'6 14'4 186'2 5000 8'4 -1'5 10'1 ... ... 0
0 ... ... 163'4 14'2 177'6 5100 10'0 -1'7 11'7 ... ... 0
0 ... ... 155'4 14'0 169'4 5200 11'5 -2'1 13'6 ... ... 0
0 ... ... 147'7 13'5 161'4 5300 13'5 -2'2 15'7 ... ... 0
0 ... ... 140'4 13'2 153'6 5400 15'6 -2'5 18'3 ... ... 0
0 ... ... 133'3 13'0 146'3 5500 18'1 -2'7 21'0 ... ... 0
0 ... ... 126'4 12'6 139'2 5600 20'6 -3'2 24'0 ... ... 0
0 ... ... 120'0 12'3 132'3 5700 23'5 -3'5 27'2 ... ... 0
0 ... ... 113'6 12'0 125'6 5800 26'7 -3'7 30'6 ... ... 0
0 ... ... 107'7 11'5 119'4 5900 30'2 -4'2 34'4 ... ... 0
0 ... ... 102'1 11'2 113'3 6000 34'0 -4'4 38'4 ... ... 0
0 ... ... 96'6 10'7 107'5 6100 37'7 -4'7 42'6 ... ... 0
0 ... ... 91'5 10'4 102'1 6200 42'0 -5'2 47'2 ... ... 0
0 ... ... 86'5 10'1 96'6 6300 46'4 -5'4 52'0 ... ... 0
0 ... ... 82'0 9'6 91'6 6400 51'1 -5'7 57'0 ... ... 0
0 ... ... 77'4 9'4 87'0 6500 56'0 -6'2 62'2 ... ... 0
0 ... ... 73'2 9'1 82'3 6600 61'1 -6'5 67'6 ... ... 0
0 ... ... 69'2 8'7 78'1 6700 66'4 -6'7 73'3 ... ... 0
0 ... ... 65'4 8'4 74'0 6800 72'0 -7'3 79'3 ... ... 0
0 ... ... 62'0 8'1 70'1 6900 77'7 -7'4 85'3 ... ... 0
0 ... ... 58'5 7'6 66'3 7000 83'7 -7'7 91'6 ... ... 0
0 ... ... 55'4 7'4 63'0 7100 90'0 -8'2 98'2 ... ... 0
0 ... ... 52'4 7'1 59'5 7200 96'4 -8'4 105'0 ... ... 0
0 ... ... 49'5 7'0 56'5 7300 103'0 -8'7 111'7 ... ... 0
0 ... ... 47'0 6'5 53'5 7400 109'6 -9'1 118'7 ... ... 0
0 ... ... 44'4 6'3 50'7 7500 116'6 -9'3 126'1 ... ... 0
0 ... ... 42'1 6'1 48'2 7600 123'6 -9'6 133'4 ... ... 0
0 ... ... 40'0 5'7 45'7 7700 131'0 -10'0 141'0 ... ... 0
0 ... ... 37'7 5'5 43'4 7800 138'3 -10'2 148'5 ... ... 0
0 ... ... 36'0 5'3 41'3 7900 146'0 -10'3 156'3 ... ... 0
0 ... ... 34'1 5'1 39'2 8000 153'5 -10'5 164'2 ... ... 0
0 ... ... 32'3 5'0 37'3 8100 161'3 -10'7 172'2 ... ... 0
0 ... ... 30'6 4'6 35'4 8200 169'3 -11'0 180'3 ... ... 0
0 ... ... 29'2 4'4 33'6 8300 177'3 -11'2 188'5 ... ... 0
21 ... ... 27'6 4'3 32'1 8400 185'4 -11'4 197'0 ... ... 0
0 ... ... 26'4 4'1 30'5 8500 193'6 -11'5 205'3 ... ... 0
0 ... ... 25'2 4'0 29'2 8600 202'0 -11'7 213'7 ... ... 0
0 ... ... 24'0 3'7 27'7 8700 210'4 -12'0 222'4 ... ... 0
0 ... ... 22'7 3'5 26'4 8800 219'0 -12'2 231'2 ... ... 0
0 ... ... 21'7 3'4 25'3 8900 227'4 -12'4 240'0 ... ... 0
0 ... ... 20'7 3'3 24'2 9000 236'2 -12'4 248'6 ... ... 0
0 ... ... 20'0 3'3 23'3 9100 245'1 -12'6 257'7 ... ... 0
0 ... ... 19'2 3'2 22'4 9200 254'0 -13'0 267'0 ... ... 0
0 ... ... 18'5 3'0 21'5 9300 263'1 -13'0 276'1 ... ... 0
0 ... ... 18'0 2'7 20'7 9400 272'1 -13'1 285'2 ... ... 0
0 ... ... 17'3 2'7 20'2 9500 281'2 -13'2 294'4 ... ... 0
0 ... ... 16'6 2'6 19'4 9600 290'4 -13'3 303'7 ... ... 0
0 ... ... 16'2 2'5 18'7 9700 299'5 -13'4 313'1 ... ... 0
0 ... ... 18'2 0'0 18'2 9800 308'7 ... ... ... ... 0
0 ... ... 17'6 0'0 17'6 9900 318'2 ... ... ... ... 0
0 ... ... 17'2 0'0 17'2 10000 327'4 ... ... ... ... 0
0 ... ... ... ... ... 10100 ... ... ... ... ... 0
0 ... ... ... ... ... 10200 ... ... ... ... ... 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.