DairyVisor Data

Markets - Grains

Underlying Price: 460'6
Expiration Date: 05/24/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 139'6 0'0 139'6 3200 0'1 0'0 0'1 ... ... 1
0 ... ... 134'6 0'0 134'6 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 129'6 0'0 129'6 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 124'6 0'0 124'6 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 119'6 0'0 119'6 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 114'6 0'0 114'6 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 109'6 0'0 109'6 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 104'6 0'0 104'6 3550 0'1 0'0 0'1 ... ... 2
0 ... ... 99'6 0'0 99'6 3600 0'1 0'0 0'1 ... ... 102
0 ... ... 94'6 0'0 94'6 3650 0'1 0'0 0'1 ... ... 7
17 ... ... 89'6 0'0 89'6 3700 0'1 0'0 0'1 ... ... 114
1 ... ... 84'6 0'0 84'6 3750 0'1 0'0 0'1 ... ... 402
19 ... ... 79'6 0'0 79'6 3800 0'1 0'0 0'1 ... ... 1327
1 ... ... 74'6 0'0 74'6 3850 0'1 0'0 0'1 ... ... 348
68 ... ... 69'6 0'0 69'6 3900 0'1 0'0 0'1 ... ... 1155
39 ... ... 64'7 0'0 64'7 3950 0'1 0'0 0'1 ... ... 243
842 ... ... 59'7 0'0 59'7 4000 0'2 0'0 0'2 ... ... 2279
129 ... ... 55'0 0'0 55'0 4050 0'2 0'0 0'2 ... ... 1857
1511 ... ... 50'0 0'0 50'0 4100 0'3 0'0 0'3 ... ... 1650
113 ... ... 45'1 0'0 45'1 4150 0'3 -0'1 0'4 0'3 0'3 1182
1179 ... ... 40'2 0'0 40'2 4200 0'3 -0'2 0'5 0'3 0'3 2152
1546 ... ... 35'4 0'0 35'4 4250 0'4 -0'3 0'7 0'4 0'4 1839
946 ... ... 30'7 0'0 30'7 4300 1'0 -0'1 1'1 1'1 0'6 4872
3207 ... ... 26'3 0'0 26'3 4350 1'4 -0'1 1'5 1'5 1'1 5984
2249 ... ... 22'2 0'0 22'2 4400 2'0 -0'4 2'4 2'4 1'4 10923
3625 23'0 17'4 18'3 -0'7 17'4 4450 3'2 -0'3 3'5 3'6 2'2 5829
7704 19'1 13'6 14'6 -0'5 14'1 4500 4'7 -0'2 5'1 5'4 3'2 7137
5450 17'0 11'0 12'0 -0'1 11'7 4550 6'5 -0'5 7'2 6'7 4'5 2466
7677 14'0 7'7 9'3 0'2 9'5 4600 8'4 -1'1 9'5 10'1 6'4 1504
3878 11'0 6'0 7'2 0'1 7'3 4650 13'3 0'7 12'4 13'3 8'6 160
4411 9'2 4'4 5'5 -0'1 5'4 4700 16'1 0'2 15'7 16'4 11'4 756
2314 6'7 3'3 4'3 -1'0 3'3 4750 19'0 -0'4 19'4 19'0 15'1 103
5893 5'5 2'6 3'3 -0'4 2'7 4800 19'4 -4'0 23'4 21'6 18'1 215
1194 3'5 2'1 2'5 -0'4 2'1 4850 24'7 -2'7 27'6 24'7 23'7 16
2135 3'0 1'5 2'0 -0'3 1'5 4900 32'1 0'0 32'1 ... ... 242
2134 2'4 2'3 1'4 0'7 2'3 4950 36'6 0'0 36'6 ... ... 46
3899 2'0 1'0 1'2 -0'2 1'0 5000 41'3 0'0 41'3 ... ... 223
710 1'3 1'3 1'0 0'3 1'3 5050 46'1 0'0 46'1 ... ... 80
664 ... ... 0'6 0'0 0'6 5100 50'7 0'0 50'7 ... ... 59
691 ... ... 0'5 0'0 0'5 5150 55'6 0'0 55'6 ... ... 105
618 ... ... 0'4 0'0 0'4 5200 60'6 0'0 60'6 ... ... 48
256 0'5 0'5 0'4 0'1 0'5 5250 65'5 0'0 65'5 ... ... 31
379 ... ... 0'4 0'0 0'4 5300 70'4 0'0 70'4 ... ... 197
239 ... ... 0'3 0'0 0'3 5350 75'4 0'0 75'4 ... ... 36
223 ... ... 0'3 0'0 0'3 5400 80'4 0'0 80'4 ... ... 46
408 0'3 0'3 0'3 0'0 0'3 5450 85'4 0'0 85'4 ... ... 58
781 ... ... 0'3 0'0 0'3 5500 90'4 0'0 90'4 ... ... 11
1130 ... ... 0'3 0'0 0'3 5550 95'3 0'0 95'3 ... ... 30
250 ... ... 0'2 0'0 0'2 5600 100'3 0'0 100'3 ... ... 0
109 0'2 0'2 0'2 0'0 0'2 5650 105'2 0'0 105'2 ... ... 0
0 ... ... ... ... ... 5700 ... ... ... ... ... 0
0 0'1 0'1 ... ... 0'1 5750 ... ... ... ... ... 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.