DairyVisor Data

Markets - Grains

Underlying Price: 443'0
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 3'3 243'1 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 229'6 3'3 233'1 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 219'7 3'2 223'1 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 209'7 3'2 213'1 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 199'7 3'2 203'1 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 189'7 3'2 193'1 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 179'7 3'2 183'1 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 169'7 3'2 173'1 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 159'7 3'2 163'1 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 149'7 3'2 153'1 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 139'7 3'2 143'1 3000 0'1 0'0 0'1 ... ... 147
0 ... ... 129'7 3'2 133'1 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 124'7 3'2 128'1 3150 0'1 0'0 0'1 ... ... 0
0 ... ... 119'7 3'2 123'1 3200 0'1 0'0 0'1 ... ... 3
0 ... ... 114'7 3'2 118'1 3250 0'1 0'0 0'1 ... ... 358
0 ... ... 109'7 3'2 113'1 3300 0'1 0'0 0'1 ... ... 2
0 ... ... 104'7 3'2 108'1 3350 0'1 0'0 0'1 ... ... 10
0 ... ... 99'7 3'2 103'1 3400 0'1 0'0 0'1 ... ... 301
1 ... ... 94'7 3'2 98'1 3450 0'1 0'0 0'1 ... ... 571
1 ... ... 89'7 3'2 93'1 3500 0'1 0'0 0'1 ... ... 614
0 ... ... 84'7 3'2 88'1 3550 0'1 0'0 0'1 ... ... 79
10 ... ... 79'7 3'2 83'1 3600 0'1 0'0 0'1 ... ... 846
0 ... ... 74'7 3'2 78'1 3650 0'1 0'0 0'1 ... ... 1045
3 ... ... 69'7 3'2 73'1 3700 0'1 0'0 0'1 ... ... 1594
0 ... ... 64'7 3'2 68'1 3750 0'1 0'0 0'1 ... ... 752
50 ... ... 59'7 3'2 63'1 3800 0'1 0'0 0'1 ... ... 1151
178 ... ... 54'7 3'2 58'1 3850 0'1 0'0 0'1 ... ... 1373
1967 ... ... 49'7 3'2 53'1 3900 0'1 0'0 0'1 ... ... 2576
68 ... ... 44'7 3'2 48'1 3950 0'1 0'0 0'1 ... ... 3857
572 ... ... 39'7 3'2 43'1 4000 0'1 0'0 0'1 0'1 0'1 13455
589 ... ... 34'7 3'2 38'1 4050 0'1 0'0 0'1 ... ... 1768
3223 ... ... 29'7 3'2 33'1 4100 0'1 0'0 0'1 0'1 0'1 7766
1085 27'3 27'3 24'7 3'2 28'1 4150 0'1 0'0 0'1 0'1 0'1 6943
4485 22'4 21'4 20'0 3'1 23'1 4200 0'1 -0'1 0'2 0'1 0'0 8485
3079 18'4 15'3 15'2 3'0 18'2 4250 0'2 -0'2 0'4 0'3 0'2 8484
9503 13'4 10'0 10'6 2'5 13'3 4300 0'3 -0'5 1'0 1'1 0'3 16075
7800 9'4 7'0 6'7 2'2 9'1 4350 1'1 -1'0 2'1 2'1 1'0 7691
15625 5'6 3'4 3'7 1'4 5'3 4400 2'3 -1'6 4'1 4'2 2'2 11732
5672 3'1 2'0 2'0 0'6 2'6 4450 4'6 -2'4 7'2 6'4 4'5 1375
18589 1'5 0'7 1'1 0'3 1'4 4500 8'4 -2'6 11'2 11'0 8'0 7242
5548 0'6 0'4 0'5 0'0 0'5 4550 12'5 -3'2 15'7 ... ... 1161
13938 0'3 0'2 0'3 0'0 0'3 4600 17'3 -3'2 20'5 21'0 17'6 6956
5497 0'2 0'2 0'2 0'0 0'2 4650 22'2 -3'2 25'4 23'3 23'3 203
9841 0'2 0'1 0'1 0'1 0'2 4700 27'2 -3'1 30'3 29'5 27'1 4384
3912 0'1 0'1 0'1 0'0 0'1 4750 32'1 -3'2 35'3 ... ... 94
8264 0'2 0'1 0'1 0'0 0'1 4800 37'1 -3'2 40'3 38'2 37'5 3090
1683 0'1 0'1 0'1 0'0 0'1 4850 42'1 -3'2 45'3 ... ... 130
4485 0'1 0'1 0'1 0'0 0'1 4900 47'1 -3'2 50'3 48'4 48'4 452
1085 ... ... 0'1 0'0 0'1 4950 52'1 -3'2 55'3 ... ... 2
13940 ... ... 0'1 0'0 0'1 5000 57'1 -3'2 60'3 60'4 57'0 1010
2248 ... ... 0'1 0'0 0'1 5050 62'1 -3'2 65'3 ... ... 54
8337 ... ... 0'1 0'0 0'1 5100 67'1 -3'2 70'3 ... ... 2326
362 ... ... 0'1 0'0 0'1 5150 72'1 -3'2 75'3 ... ... 46
3561 ... ... 0'1 0'0 0'1 5200 77'1 -3'2 80'3 ... ... 274
278 ... ... 0'1 0'0 0'1 5250 82'1 -3'2 85'3 ... ... 0
2406 ... ... 0'1 0'0 0'1 5300 87'1 -3'2 90'3 ... ... 270
119 ... ... 0'1 0'0 0'1 5350 92'1 -3'2 95'3 ... ... 1
1973 ... ... 0'1 0'0 0'1 5400 97'1 -3'2 100'3 100'0 98'1 35
346 ... ... 0'1 0'0 0'1 5450 102'1 -3'2 105'3 ... ... 0
2490 ... ... 0'1 0'0 0'1 5500 107'1 -3'2 110'3 ... ... 737
500 ... ... 0'1 0'0 0'1 5550 112'1 -3'2 115'3 ... ... 0
1686 ... ... 0'1 0'0 0'1 5600 117'1 -3'2 120'3 118'4 118'4 15
1 ... ... 0'1 0'0 0'1 5650 122'1 -3'2 125'3 ... ... 0
1014 ... ... 0'1 0'0 0'1 5700 127'1 -3'2 130'3 ... ... 6
466 ... ... 0'1 0'0 0'1 5750 132'1 -3'2 135'3 ... ... 0
1203 0'1 0'1 0'1 0'0 0'1 5800 137'1 -3'2 140'3 ... ... 161
752 ... ... 0'1 0'0 0'1 5900 147'1 -3'2 150'3 ... ... 1
3286 ... ... 0'1 0'0 0'1 6000 157'1 -3'2 160'3 ... ... 0
1184 ... ... 0'1 0'0 0'1 6100 167'1 -3'2 170'3 ... ... 21
540 ... ... 0'1 0'0 0'1 6200 177'1 -3'2 180'3 ... ... 20
265 ... ... 0'1 0'0 0'1 6300 187'1 -3'2 190'3 ... ... 18
593 ... ... 0'1 0'0 0'1 6400 197'1 -3'2 200'3 ... ... 0
526 ... ... 0'1 0'0 0'1 6500 207'1 -3'2 210'3 ... ... 22
584 ... ... 0'1 0'0 0'1 6600 217'1 -3'1 220'2 ... ... 0
202 ... ... 0'1 0'0 0'1 6700 227'1 -3'1 230'2 ... ... 1
452 ... ... 0'1 0'0 0'1 6800 237'1 -3'1 240'2 ... ... 0
33 ... ... 0'1 0'0 0'1 6900 247'1 -3'1 250'2 ... ... 0
429 ... ... 0'1 0'0 0'1 7000 257'1 -3'1 260'2 ... ... 0
607 ... ... 0'1 0'0 0'1 7100 267'1 -3'1 270'2 ... ... 0
167 ... ... 0'1 0'0 0'1 7200 277'1 -3'1 280'2 ... ... 0
114 ... ... 0'1 0'0 0'1 7300 287'1 -3'1 290'2 ... ... 0
76 ... ... 0'1 0'0 0'1 7400 297'0 -3'2 300'2 ... ... 0
70 ... ... 0'1 0'0 0'1 7500 307'0 -3'2 310'2 ... ... 105
720 ... ... 0'1 0'0 0'1 7600 317'0 -3'2 320'2 ... ... 0
780 ... ... 0'1 0'0 0'1 7700 327'0 -3'2 330'2 ... ... 0
243 ... ... 0'1 0'0 0'1 7800 337'0 -3'2 340'2 ... ... 0
49 ... ... 0'1 0'0 0'1 7900 347'0 -3'2 350'2 ... ... 0
32 ... ... 0'1 0'0 0'1 8000 357'0 -3'2 360'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 367'0 -3'2 370'2 ... ... 0
77 ... ... 0'1 0'0 0'1 8200 377'0 -3'2 380'2 ... ... 0
100 ... ... 0'1 0'0 0'1 8300 387'0 -3'2 390'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 397'0 -3'2 400'2 ... ... 0
25 ... ... 0'1 0'0 0'1 8500 407'0 -3'2 410'2 ... ... 0
56 ... ... 0'1 0'0 0'1 8600 417'0 -3'2 420'2 ... ... 0
26 ... ... 0'1 0'0 0'1 8700 427'0 -3'2 430'2 ... ... 17
29 ... ... 0'1 0'0 0'1 8800 437'0 -3'2 440'2 ... ... 0
20 ... ... 0'1 0'0 0'1 8900 447'0 -3'2 450'2 ... ... 0
23 ... ... 0'1 0'0 0'1 9000 457'0 -3'2 460'2 ... ... 3
0 ... ... 0'1 0'0 0'1 9100 467'0 -3'2 470'2 ... ... 0
2 ... ... 0'1 0'0 0'1 9200 477'0 -3'2 480'2 ... ... 0
10 ... ... 0'1 0'0 0'1 9300 487'0 -3'2 490'2 ... ... 0
10 ... ... 0'1 0'0 0'1 9400 497'0 -3'2 500'2 ... ... 0
137 ... ... 0'1 0'0 0'1 9500 507'0 -3'2 510'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9600 517'0 -3'2 520'2 ... ... 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.