DairyVisor Data

Markets - Grains

Underlying Price: 467'0
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 ... ... 149'0 0'0 149'0 3200 0'1 0'0 0'1 ... ... 1
0 ... ... 144'0 0'0 144'0 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 139'0 0'0 139'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 134'0 0'0 134'0 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 129'0 0'0 129'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 124'0 0'0 124'0 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 119'0 0'0 119'0 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 114'0 0'0 114'0 3550 0'1 0'0 0'1 ... ... 2
0 ... ... 109'0 0'0 109'0 3600 0'1 0'0 0'1 ... ... 102
0 ... ... 104'0 0'0 104'0 3650 0'1 0'0 0'1 ... ... 7
17 ... ... 99'0 0'0 99'0 3700 0'1 0'0 0'1 ... ... 114
1 ... ... 94'0 0'0 94'0 3750 0'1 0'0 0'1 ... ... 402
19 ... ... 89'0 0'0 89'0 3800 0'1 0'0 0'1 ... ... 1327
1 ... ... 84'0 0'0 84'0 3850 0'1 0'0 0'1 ... ... 348
68 ... ... 79'0 0'0 79'0 3900 0'1 0'0 0'1 ... ... 1147
39 ... ... 74'0 0'0 74'0 3950 0'1 0'0 0'1 0'1 0'1 563
838 ... ... 69'0 0'0 69'0 4000 0'1 0'0 0'1 ... ... 2275
129 ... ... 64'1 0'0 64'1 4050 0'2 0'1 0'1 0'2 0'2 1637
635 ... ... 59'1 0'0 59'1 4100 0'2 0'0 0'2 ... ... 2294
113 ... ... 54'1 0'0 54'1 4150 0'3 0'1 0'2 0'3 0'3 1201
1176 ... ... 49'2 0'0 49'2 4200 0'3 0'0 0'3 0'3 0'3 2087
1546 ... ... 44'3 0'0 44'3 4250 0'4 0'0 0'4 ... ... 1921
741 ... ... 39'4 0'0 39'4 4300 0'5 0'0 0'5 0'5 0'4 3849
1439 ... ... 34'6 0'0 34'6 4350 0'7 0'0 0'7 0'7 0'7 3555
2222 31'0 29'0 30'1 -1'1 29'0 4400 1'2 0'1 1'1 1'2 1'0 9522
3525 ... ... 25'5 0'0 25'5 4450 1'4 -0'2 1'6 1'6 1'4 6010
6802 22'7 20'2 21'3 -0'1 21'2 4500 2'4 0'0 2'4 2'5 2'0 6746
4344 18'1 16'4 17'5 -0'5 17'0 4550 3'1 -0'4 3'5 3'4 3'1 4090
8662 16'0 12'7 14'2 0'0 14'2 4600 5'4 0'2 5'2 5'4 4'2 5455
3661 12'1 10'4 11'2 0'6 12'0 4650 7'5 0'3 7'2 7'7 6'1 1857
4981 10'0 7'4 8'6 -1'1 7'5 4700 10'4 0'6 9'6 10'4 8'4 1023
2739 7'0 5'7 6'6 -0'3 6'3 4750 12'2 -0'4 12'6 13'2 12'2 297
5797 5'7 4'3 5'1 -0'5 4'4 4800 15'0 -1'1 16'1 16'6 15'0 176
2385 4'5 3'3 3'7 -0'1 3'6 4850 18'3 -1'4 19'7 18'3 18'3 31
2095 3'2 2'6 3'0 -0'1 2'7 4900 23'7 0'0 23'7 ... ... 242
2134 1'7 1'7 2'2 -0'3 1'7 4950 26'6 -1'4 28'2 26'6 26'6 45
4054 2'0 1'3 1'6 -0'3 1'3 5000 32'6 0'0 32'6 ... ... 223
1360 1'3 1'2 1'3 0'0 1'3 5050 37'3 0'0 37'3 ... ... 80
792 1'1 1'1 1'1 0'0 1'1 5100 42'0 0'0 42'0 ... ... 59
691 ... ... 0'7 0'0 0'7 5150 46'7 0'0 46'7 ... ... 105
618 ... ... 0'6 0'0 0'6 5200 51'5 0'0 51'5 ... ... 48
276 0'5 0'5 0'5 0'0 0'5 5250 56'4 0'0 56'4 ... ... 31
378 ... ... 0'4 0'0 0'4 5300 61'3 0'0 61'3 ... ... 197
239 ... ... 0'4 0'0 0'4 5350 66'3 0'0 66'3 ... ... 36
223 ... ... 0'3 0'0 0'3 5400 71'2 0'0 71'2 ... ... 46
483 0'3 0'3 0'3 0'0 0'3 5450 76'2 0'0 76'2 ... ... 58
782 0'3 0'3 0'3 0'0 0'3 5500 81'2 0'0 81'2 ... ... 11
1130 0'3 0'3 0'2 0'1 0'3 5550 86'1 0'0 86'1 ... ... 30
274 0'2 0'2 0'2 0'0 0'2 5600 91'1 0'0 91'1 ... ... 0
184 ... ... 0'2 0'0 0'2 5650 96'1 0'0 96'1 ... ... 0
0 ... ... 0'1 0'0 0'1 5700 101'0 0'0 101'0 ... ... 0
125 ... ... 0'1 0'0 0'1 5750 106'0 0'0 106'0 ... ... 0
0 ... ... ... ... ... 5800 0'0 0'0 0'0 0'0 0'0 0
0 ... ... ... ... ... 5850 0'0 0'0 0'0 0'0 0'0 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.