DairyVisor Data

Markets - Grains

Underlying Price: 460'2
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 0'4 140'2 3200 0'1 0'0 0'1 ... ... 1
0 ... ... 134'6 0'4 135'2 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 129'6 0'4 130'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 124'6 0'4 125'2 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 119'6 0'4 120'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 114'6 0'4 115'2 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 109'6 0'4 110'2 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 104'6 0'4 105'2 3550 0'1 0'0 0'1 ... ... 2
0 ... ... 99'6 0'4 100'2 3600 0'1 0'0 0'1 ... ... 102
0 ... ... 94'6 0'4 95'2 3650 0'1 0'0 0'1 ... ... 7
17 ... ... 89'6 0'4 90'2 3700 0'1 0'0 0'1 ... ... 114
1 ... ... 84'6 0'4 85'2 3750 0'1 0'0 0'1 ... ... 402
19 ... ... 79'6 0'4 80'2 3800 0'1 0'0 0'1 ... ... 1327
1 ... ... 74'6 0'4 75'2 3850 0'1 0'0 0'1 ... ... 348
68 ... ... 69'6 0'4 70'2 3900 0'1 0'0 0'1 0'1 0'1 1147
39 ... ... 64'7 0'4 65'3 3950 0'2 0'1 0'1 ... ... 243
842 ... ... 59'7 0'4 60'3 4000 0'2 0'0 0'2 ... ... 2279
129 ... ... 55'0 0'3 55'3 4050 0'2 0'0 0'2 0'2 0'2 1637
635 ... ... 50'0 0'4 50'4 4100 0'2 -0'1 0'3 ... ... 1650
113 ... ... 45'1 0'3 45'4 4150 0'3 -0'1 0'4 0'3 0'3 1201
1179 ... ... 40'2 0'4 40'6 4200 0'4 -0'1 0'5 0'3 0'3 2147
1546 ... ... 35'4 0'3 35'7 4250 0'6 -0'1 0'7 0'4 0'4 1834
729 ... ... 30'7 0'3 31'2 4300 1'0 -0'1 1'1 1'1 0'6 3865
1439 ... ... 26'3 0'2 26'5 4350 1'3 -0'2 1'5 1'5 1'1 3655
2271 ... ... 22'2 0'0 22'2 4400 2'0 -0'4 2'4 2'4 1'4 10365
3625 23'0 17'4 18'3 -0'1 18'2 4450 3'0 -0'5 3'5 3'6 2'2 5568
6853 19'1 13'6 14'6 0'0 14'6 4500 4'4 -0'5 5'1 5'4 3'2 8360
4386 17'0 11'0 12'0 -0'2 11'6 4550 6'4 -0'6 7'2 6'7 4'5 2927
8413 14'0 7'7 9'3 -0'2 9'1 4600 8'7 -0'6 9'5 10'1 6'4 4314
3585 11'0 6'0 7'2 -0'2 7'0 4650 11'6 -0'6 12'4 13'3 8'6 872
4823 9'2 4'4 5'5 -0'3 5'2 4700 15'0 -0'7 15'7 16'4 11'4 727
3106 6'7 3'3 4'3 -0'4 3'7 4750 18'5 -0'7 19'4 19'0 15'1 103
6068 5'5 2'6 3'3 -0'3 3'0 4800 22'5 -0'7 23'4 21'6 18'1 225
1396 3'5 2'1 2'5 -0'3 2'2 4850 27'0 -0'6 27'6 24'7 23'7 16
2260 3'0 1'5 2'0 -0'2 1'6 4900 31'3 -0'6 32'1 ... ... 242
2134 2'4 2'3 1'4 -0'2 1'2 4950 36'0 -0'6 36'6 ... ... 45
4076 2'0 1'0 1'2 -0'2 1'0 5000 40'5 -0'6 41'3 ... ... 223
1360 1'3 1'3 1'0 -0'2 0'6 5050 45'3 -0'6 46'1 ... ... 80
747 ... ... 0'6 -0'1 0'5 5100 50'2 -0'5 50'7 ... ... 59
691 ... ... 0'5 -0'1 0'4 5150 55'1 -0'5 55'6 ... ... 105
618 ... ... 0'4 0'0 0'4 5200 60'1 -0'5 60'6 ... ... 48
276 0'5 0'5 0'4 -0'1 0'3 5250 65'0 -0'5 65'5 ... ... 31
379 ... ... 0'4 -0'1 0'3 5300 70'0 -0'4 70'4 ... ... 197
239 ... ... 0'3 0'0 0'3 5350 75'0 -0'4 75'4 ... ... 36
223 ... ... 0'3 0'0 0'3 5400 79'7 -0'5 80'4 ... ... 46
458 0'3 0'3 0'3 -0'1 0'2 5450 84'7 -0'5 85'4 ... ... 58
781 ... ... 0'3 -0'1 0'2 5500 89'7 -0'5 90'4 ... ... 11
1130 ... ... 0'3 -0'1 0'2 5550 94'7 -0'4 95'3 ... ... 30
250 ... ... 0'2 0'0 0'2 5600 99'7 -0'4 100'3 ... ... 0
134 0'2 0'2 0'2 -0'1 0'1 5650 104'6 -0'4 105'2 ... ... 0
0 ... ... ... ... 0'1 5700 109'6 ... ... ... ... 0
75 0'1 0'1 ... ... 0'1 5750 114'6 ... ... ... ... 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.