DairyVisor Data

Markets - Grains

Underlying Price: 452'4
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 ... ... 137'0 -4'4 132'4 3200 0'1 0'0 0'1 ... ... 1
0 ... ... 132'0 -4'4 127'4 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 127'0 -4'3 122'5 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 122'0 -4'3 117'5 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 117'0 -4'3 112'5 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 112'0 -4'3 107'5 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 107'1 -4'4 102'5 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 102'1 -4'4 97'5 3550 0'1 0'0 0'1 ... ... 2
0 ... ... 97'1 -4'4 92'5 3600 0'1 0'0 0'1 ... ... 102
0 ... ... 92'1 -4'4 87'5 3650 0'1 0'0 0'1 ... ... 7
17 ... ... 87'1 -4'4 82'5 3700 0'1 0'0 0'1 ... ... 114
1 ... ... 82'1 -4'4 77'5 3750 0'1 0'0 0'1 ... ... 402
19 ... ... 77'1 -4'4 72'5 3800 0'1 0'0 0'1 ... ... 1327
1 ... ... 72'1 -4'4 67'5 3850 0'1 0'0 0'1 ... ... 348
68 ... ... 67'1 -4'4 62'5 3900 0'1 0'0 0'1 ... ... 1147
18 ... ... 62'1 -4'4 57'5 3950 0'1 0'0 0'1 ... ... 968
103 ... ... 57'1 -4'4 52'5 4000 0'1 0'0 0'1 ... ... 2144
104 ... ... 52'1 -4'4 47'5 4050 0'1 0'0 0'1 ... ... 1630
635 ... ... 47'1 -4'4 42'5 4100 0'1 0'0 0'1 ... ... 2268
113 ... ... 42'1 -4'4 37'5 4150 0'1 0'0 0'1 0'1 0'1 1263
1176 ... ... 37'1 -4'4 32'5 4200 0'2 0'1 0'1 ... ... 1711
1550 ... ... 32'2 -4'4 27'6 4250 0'3 0'1 0'2 0'2 0'2 1895
682 ... ... 27'3 -4'3 23'0 4300 0'4 0'1 0'3 0'4 0'2 3874
1435 25'3 25'1 22'5 -4'2 18'3 4350 0'7 0'2 0'5 0'7 0'5 2783
2001 19'2 19'0 17'7 -3'7 14'0 4400 1'4 0'5 0'7 1'5 0'7 11009
3512 13'2 9'1 13'5 -3'4 10'1 4450 2'5 1'0 1'5 2'6 1'4 6345
6399 9'7 6'1 9'7 -3'0 6'7 4500 4'3 1'4 2'7 4'6 1'7 7319
4629 8'2 3'6 6'5 -2'4 4'1 4550 6'5 2'0 4'5 7'3 3'4 5286
7080 5'3 2'2 4'2 -1'7 2'3 4600 9'7 2'5 7'2 10'3 5'3 8065
4163 3'4 1'2 2'5 -1'2 1'3 4650 13'7 3'2 10'5 14'4 8'5 4833
9267 2'1 0'6 1'5 -0'7 0'6 4700 18'2 3'5 14'5 18'1 17'3 1929
5147 1'1 0'6 1'0 -0'4 0'4 4750 23'0 4'0 19'0 23'6 22'5 692
8171 0'6 0'2 0'5 -0'3 0'2 4800 27'6 4'1 23'5 23'5 22'1 136
6657 ... ... 0'3 -0'1 0'2 4850 32'6 4'3 28'3 26'1 25'4 30
2302 ... ... 0'2 -0'1 0'1 4900 37'5 4'3 33'2 ... ... 248
4090 0'1 0'1 0'1 0'0 0'1 4950 42'5 4'4 38'1 ... ... 70
5549 0'1 0'1 0'1 0'0 0'1 5000 47'5 4'4 43'1 ... ... 312
2122 0'1 0'1 0'1 0'0 0'1 5050 52'5 4'4 48'1 ... ... 114
695 ... ... 0'1 0'0 0'1 5100 57'5 4'4 53'1 ... ... 59
1098 ... ... 0'1 0'0 0'1 5150 62'5 4'4 58'1 ... ... 105
713 ... ... 0'1 0'0 0'1 5200 67'5 4'4 63'1 ... ... 44
714 ... ... 0'1 0'0 0'1 5250 72'5 4'4 68'1 ... ... 31
382 ... ... 0'1 0'0 0'1 5300 77'5 4'4 73'1 ... ... 150
239 ... ... 0'1 0'0 0'1 5350 82'5 4'4 78'1 ... ... 36
223 ... ... 0'1 0'0 0'1 5400 87'5 4'4 83'1 ... ... 46
708 0'0 0'0 0'1 0'0 0'1 5450 92'5 4'4 88'1 ... ... 58
756 ... ... 0'1 0'0 0'1 5500 97'5 4'4 93'1 ... ... 10
1315 ... ... 0'1 0'0 0'1 5550 102'5 4'4 98'1 ... ... 30
526 0'0 0'0 0'1 0'0 0'1 5600 107'5 4'4 103'1 ... ... 0
382 ... ... 0'1 0'0 0'1 5650 112'5 4'4 108'1 ... ... 0
0 ... ... 0'1 0'0 0'1 5700 117'5 4'5 113'0 ... ... 0
125 ... ... 0'1 0'0 0'1 5750 122'5 4'5 118'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5800 127'4 4'4 123'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5850 132'4 4'4 128'0 ... ... 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.