DairyVisor Data

Markets - Grains

Underlying Price: 439'0
Expiration Date: 04/26/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 239'6 0'0 239'6 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 229'6 0'0 229'6 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 219'7 0'0 219'7 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 209'7 0'0 209'7 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 199'7 0'0 199'7 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 189'7 0'0 189'7 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 179'7 0'0 179'7 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 169'7 0'0 169'7 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 159'7 0'0 159'7 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 149'7 0'0 149'7 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 139'7 0'0 139'7 3000 0'1 0'0 0'1 ... ... 147
0 ... ... 129'7 0'0 129'7 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 124'7 0'0 124'7 3150 0'1 0'0 0'1 ... ... 0
0 ... ... 119'7 0'0 119'7 3200 0'1 0'0 0'1 ... ... 3
0 ... ... 114'7 0'0 114'7 3250 0'1 0'0 0'1 ... ... 358
0 ... ... 109'7 0'0 109'7 3300 0'1 0'0 0'1 ... ... 2
0 ... ... 104'7 0'0 104'7 3350 0'1 0'0 0'1 ... ... 10
0 ... ... 99'7 0'0 99'7 3400 0'1 0'0 0'1 ... ... 301
1 ... ... 94'7 0'0 94'7 3450 0'1 0'0 0'1 ... ... 571
1 ... ... 89'7 0'0 89'7 3500 0'1 0'0 0'1 ... ... 614
0 ... ... 84'7 0'0 84'7 3550 0'1 0'0 0'1 ... ... 79
10 ... ... 79'7 0'0 79'7 3600 0'1 0'0 0'1 ... ... 846
0 ... ... 74'7 0'0 74'7 3650 0'1 0'0 0'1 ... ... 1045
3 ... ... 69'7 0'0 69'7 3700 0'1 0'0 0'1 ... ... 1594
0 ... ... 64'7 0'0 64'7 3750 0'1 0'0 0'1 ... ... 752
50 ... ... 59'7 0'0 59'7 3800 0'1 0'0 0'1 ... ... 1151
178 ... ... 54'7 0'0 54'7 3850 0'1 0'0 0'1 ... ... 1373
1967 ... ... 49'7 0'0 49'7 3900 0'1 0'0 0'1 ... ... 2576
68 ... ... 44'7 0'0 44'7 3950 0'1 0'0 0'1 ... ... 3857
572 ... ... 39'7 0'0 39'7 4000 0'1 0'0 0'1 ... ... 13455
589 ... ... 34'7 0'0 34'7 4050 0'1 0'0 0'1 ... ... 1768
3223 ... ... 29'7 0'0 29'7 4100 0'1 0'0 0'1 ... ... 7766
1085 ... ... 24'7 0'0 24'7 4150 0'1 0'0 0'1 ... ... 6943
4485 ... ... 20'0 0'0 20'0 4200 0'2 0'0 0'2 ... ... 8485
3079 15'3 15'3 15'2 0'1 15'3 4250 0'4 0'0 0'4 ... ... 8484
9503 12'0 10'0 10'6 1'2 12'0 4300 1'0 0'0 1'0 1'1 0'6 16075
7800 8'0 7'0 6'7 1'1 8'0 4350 2'0 -0'1 2'1 2'1 1'4 7691
15625 5'2 3'4 3'7 -0'3 3'4 4400 4'2 0'1 4'1 4'2 3'0 11732
5672 2'6 2'3 2'0 0'3 2'3 4450 7'2 0'0 7'2 ... ... 1375
18593 1'5 0'7 1'1 -0'2 0'7 4500 10'0 -1'2 11'2 11'0 10'0 7242
5548 0'6 0'4 0'5 0'0 0'5 4550 15'7 0'0 15'7 ... ... 1161
13938 0'3 0'3 0'3 0'0 0'3 4600 18'0 -2'5 20'5 18'4 18'0 6956
5497 ... ... 0'2 0'0 0'2 4650 25'4 0'0 25'4 ... ... 203
9841 ... ... 0'1 0'0 0'1 4700 30'3 0'0 30'3 ... ... 4384
3912 0'1 0'1 0'1 0'0 0'1 4750 35'3 0'0 35'3 ... ... 94
8264 0'1 0'1 0'1 0'0 0'1 4800 40'3 0'0 40'3 ... ... 3090
1683 0'1 0'1 0'1 0'0 0'1 4850 45'3 0'0 45'3 ... ... 130
4485 ... ... 0'1 0'0 0'1 4900 50'3 0'0 50'3 ... ... 452
1085 ... ... 0'1 0'0 0'1 4950 55'3 0'0 55'3 ... ... 2
13940 ... ... 0'1 0'0 0'1 5000 60'0 -0'3 60'3 60'0 60'0 1010
2248 ... ... 0'1 0'0 0'1 5050 65'3 0'0 65'3 ... ... 54
8337 ... ... 0'1 0'0 0'1 5100 70'3 0'0 70'3 ... ... 2326
362 ... ... 0'1 0'0 0'1 5150 75'3 0'0 75'3 ... ... 46
3561 ... ... 0'1 0'0 0'1 5200 80'3 0'0 80'3 ... ... 274
278 ... ... 0'1 0'0 0'1 5250 85'3 0'0 85'3 ... ... 0
2406 ... ... 0'1 0'0 0'1 5300 90'3 0'0 90'3 ... ... 270
119 ... ... 0'1 0'0 0'1 5350 95'3 0'0 95'3 ... ... 1
1973 ... ... 0'1 0'0 0'1 5400 100'3 0'0 100'3 ... ... 35
346 ... ... 0'1 0'0 0'1 5450 105'3 0'0 105'3 ... ... 0
2490 ... ... 0'1 0'0 0'1 5500 110'3 0'0 110'3 ... ... 737
500 ... ... 0'1 0'0 0'1 5550 115'3 0'0 115'3 ... ... 0
1686 ... ... 0'1 0'0 0'1 5600 120'3 0'0 120'3 ... ... 15
1 ... ... 0'1 0'0 0'1 5650 125'3 0'0 125'3 ... ... 0
1014 ... ... 0'1 0'0 0'1 5700 130'3 0'0 130'3 ... ... 6
466 ... ... 0'1 0'0 0'1 5750 135'3 0'0 135'3 ... ... 0
1203 ... ... 0'1 0'0 0'1 5800 140'3 0'0 140'3 ... ... 161
752 ... ... 0'1 0'0 0'1 5900 150'3 0'0 150'3 ... ... 1
3286 ... ... 0'1 0'0 0'1 6000 160'3 0'0 160'3 ... ... 0
1184 ... ... 0'1 0'0 0'1 6100 170'3 0'0 170'3 ... ... 21
540 ... ... 0'1 0'0 0'1 6200 180'3 0'0 180'3 ... ... 20
265 ... ... 0'1 0'0 0'1 6300 190'3 0'0 190'3 ... ... 18
593 ... ... 0'1 0'0 0'1 6400 200'3 0'0 200'3 ... ... 0
526 ... ... 0'1 0'0 0'1 6500 210'3 0'0 210'3 ... ... 22
584 ... ... 0'1 0'0 0'1 6600 220'2 0'0 220'2 ... ... 0
202 ... ... 0'1 0'0 0'1 6700 230'2 0'0 230'2 ... ... 1
452 ... ... 0'1 0'0 0'1 6800 240'2 0'0 240'2 ... ... 0
33 ... ... 0'1 0'0 0'1 6900 250'2 0'0 250'2 ... ... 0
429 ... ... 0'1 0'0 0'1 7000 260'2 0'0 260'2 ... ... 0
607 ... ... 0'1 0'0 0'1 7100 270'2 0'0 270'2 ... ... 0
167 ... ... 0'1 0'0 0'1 7200 280'2 0'0 280'2 ... ... 0
114 ... ... 0'1 0'0 0'1 7300 290'2 0'0 290'2 ... ... 0
76 ... ... 0'1 0'0 0'1 7400 300'2 0'0 300'2 ... ... 0
70 ... ... 0'1 0'0 0'1 7500 310'2 0'0 310'2 ... ... 105
720 ... ... 0'1 0'0 0'1 7600 320'2 0'0 320'2 ... ... 0
780 ... ... 0'1 0'0 0'1 7700 330'2 0'0 330'2 ... ... 0
243 ... ... 0'1 0'0 0'1 7800 340'2 0'0 340'2 ... ... 0
49 ... ... 0'1 0'0 0'1 7900 350'2 0'0 350'2 ... ... 0
32 ... ... 0'1 0'0 0'1 8000 360'2 0'0 360'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 370'2 0'0 370'2 ... ... 0
77 ... ... 0'1 0'0 0'1 8200 380'2 0'0 380'2 ... ... 0
100 ... ... 0'1 0'0 0'1 8300 390'2 0'0 390'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 400'2 0'0 400'2 ... ... 0
25 ... ... 0'1 0'0 0'1 8500 410'2 0'0 410'2 ... ... 0
56 ... ... 0'1 0'0 0'1 8600 420'2 0'0 420'2 ... ... 0
26 ... ... 0'1 0'0 0'1 8700 430'2 0'0 430'2 ... ... 17
29 ... ... 0'1 0'0 0'1 8800 440'2 0'0 440'2 ... ... 0
20 ... ... 0'1 0'0 0'1 8900 450'2 0'0 450'2 ... ... 0
23 ... ... 0'1 0'0 0'1 9000 460'2 0'0 460'2 ... ... 3
0 ... ... 0'1 0'0 0'1 9100 470'2 0'0 470'2 ... ... 0
2 ... ... 0'1 0'0 0'1 9200 480'2 0'0 480'2 ... ... 0
10 ... ... 0'1 0'0 0'1 9300 490'2 0'0 490'2 ... ... 0
10 ... ... 0'1 0'0 0'1 9400 500'2 0'0 500'2 ... ... 0
137 ... ... 0'1 0'0 0'1 9500 510'2 0'0 510'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9600 520'2 0'0 520'2 ... ... 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.