DairyVisor Data

Markets - Grains

Underlying Price: 440'0
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 ... ... 243'1 0'0 243'1 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 233'1 0'0 233'1 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 223'1 0'0 223'1 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 213'1 0'0 213'1 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 203'1 0'0 203'1 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 193'1 0'0 193'1 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 183'1 0'0 183'1 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 173'1 0'0 173'1 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 163'1 0'0 163'1 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 153'1 0'0 153'1 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 143'1 0'0 143'1 3000 0'1 0'0 0'1 ... ... 147
0 ... ... 133'1 0'0 133'1 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 128'1 0'0 128'1 3150 0'1 0'0 0'1 ... ... 0
0 ... ... 123'1 0'0 123'1 3200 0'1 0'0 0'1 ... ... 3
0 ... ... 118'1 0'0 118'1 3250 0'1 0'0 0'1 ... ... 358
0 ... ... 113'1 0'0 113'1 3300 0'1 0'0 0'1 ... ... 2
0 ... ... 108'1 0'0 108'1 3350 0'1 0'0 0'1 ... ... 10
0 ... ... 103'1 0'0 103'1 3400 0'1 0'0 0'1 ... ... 301
1 ... ... 98'1 0'0 98'1 3450 0'1 0'0 0'1 ... ... 571
1 ... ... 93'1 0'0 93'1 3500 0'1 0'0 0'1 ... ... 614
0 ... ... 88'1 0'0 88'1 3550 0'1 0'0 0'1 ... ... 79
10 ... ... 83'1 0'0 83'1 3600 0'1 0'0 0'1 ... ... 846
0 ... ... 78'1 0'0 78'1 3650 0'1 0'0 0'1 ... ... 1045
3 ... ... 73'1 0'0 73'1 3700 0'1 0'0 0'1 ... ... 1594
0 ... ... 68'1 0'0 68'1 3750 0'1 0'0 0'1 ... ... 750
50 ... ... 63'1 0'0 63'1 3800 0'1 0'0 0'1 ... ... 1148
178 ... ... 58'1 0'0 58'1 3850 0'1 0'0 0'1 ... ... 1355
1967 ... ... 53'1 0'0 53'1 3900 0'1 0'0 0'1 ... ... 2558
68 ... ... 48'1 0'0 48'1 3950 0'1 0'0 0'1 ... ... 3789
570 ... ... 43'1 0'0 43'1 4000 0'1 0'0 0'1 ... ... 13449
589 ... ... 38'1 0'0 38'1 4050 0'1 0'0 0'1 ... ... 1767
3223 32'3 32'3 33'1 -0'6 32'3 4100 0'1 0'0 0'1 ... ... 7732
1084 ... ... 28'1 0'0 28'1 4150 0'1 0'0 0'1 0'1 0'1 6943
4475 23'4 20'0 23'1 -3'1 20'0 4200 0'1 0'0 0'1 ... ... 8482
3055 19'1 16'5 18'2 -1'5 16'5 4250 0'1 -0'1 0'2 0'1 0'1 8957
9176 14'4 9'3 13'3 -3'2 10'1 4300 0'3 0'0 0'3 0'4 0'2 14480
7451 10'0 5'5 9'1 -3'4 5'5 4350 1'2 0'1 1'1 1'3 0'4 7181
14745 6'0 2'6 5'3 -2'5 2'6 4400 3'4 1'1 2'3 3'4 1'5 12389
6033 3'0 1'2 2'6 -1'4 1'2 4450 3'7 -0'7 4'6 4'7 3'7 1418
18469 1'4 0'4 1'4 -0'7 0'5 4500 10'1 1'5 8'4 10'2 7'1 6860
5330 0'4 0'2 0'5 -0'3 0'2 4550 12'5 0'0 12'5 ... ... 1161
13087 0'3 0'2 0'3 -0'1 0'2 4600 18'0 0'5 17'3 18'0 16'4 6713
5294 ... ... 0'2 0'0 0'2 4650 22'2 0'0 22'2 ... ... 203
9553 ... ... 0'2 0'0 0'2 4700 28'4 1'2 27'2 28'4 28'4 4342
3705 ... ... 0'1 0'0 0'1 4750 32'1 0'0 32'1 ... ... 94
7804 ... ... 0'1 0'0 0'1 4800 39'6 2'5 37'1 39'6 39'6 3080
1772 ... ... 0'1 0'0 0'1 4850 42'1 0'0 42'1 ... ... 130
4479 ... ... 0'1 0'0 0'1 4900 48'6 1'5 47'1 48'6 47'1 426
1085 ... ... 0'1 0'0 0'1 4950 52'1 0'0 52'1 ... ... 2
13937 ... ... 0'1 0'0 0'1 5000 57'1 0'0 57'1 ... ... 990
2238 ... ... 0'1 0'0 0'1 5050 62'1 0'0 62'1 ... ... 54
8337 ... ... 0'1 0'0 0'1 5100 67'0 -0'1 67'1 67'0 67'0 2326
362 ... ... 0'1 0'0 0'1 5150 72'1 0'0 72'1 ... ... 46
3561 ... ... 0'1 0'0 0'1 5200 77'1 0'0 77'1 ... ... 274
274 ... ... 0'1 0'0 0'1 5250 82'1 0'0 82'1 ... ... 0
2406 ... ... 0'1 0'0 0'1 5300 86'2 -0'7 87'1 86'2 86'2 270
119 ... ... 0'1 0'0 0'1 5350 92'1 0'0 92'1 ... ... 1
1973 ... ... 0'1 0'0 0'1 5400 96'2 -0'7 97'1 96'2 96'2 19
346 ... ... 0'1 0'0 0'1 5450 102'1 0'0 102'1 ... ... 0
2490 ... ... 0'1 0'0 0'1 5500 107'1 0'0 107'1 ... ... 737
500 ... ... 0'1 0'0 0'1 5550 112'1 0'0 112'1 ... ... 0
1686 ... ... 0'1 0'0 0'1 5600 117'1 0'0 117'1 ... ... 17
1 ... ... 0'1 0'0 0'1 5650 122'1 0'0 122'1 ... ... 0
1014 0'0 0'0 0'1 -0'1 0'0 5700 127'1 0'0 127'1 ... ... 6
466 ... ... 0'1 0'0 0'1 5750 132'1 0'0 132'1 ... ... 0
1203 ... ... 0'1 0'0 0'1 5800 137'1 0'0 137'1 ... ... 161
752 ... ... 0'1 0'0 0'1 5900 147'1 0'0 147'1 ... ... 1
3286 ... ... 0'1 0'0 0'1 6000 157'1 0'0 157'1 ... ... 0
1184 ... ... 0'1 0'0 0'1 6100 167'1 0'0 167'1 ... ... 21
540 ... ... 0'1 0'0 0'1 6200 177'1 0'0 177'1 ... ... 20
265 ... ... 0'1 0'0 0'1 6300 187'1 0'0 187'1 ... ... 18
593 ... ... 0'1 0'0 0'1 6400 197'1 0'0 197'1 ... ... 0
526 ... ... 0'1 0'0 0'1 6500 207'1 0'0 207'1 ... ... 22
584 ... ... 0'1 0'0 0'1 6600 217'1 0'0 217'1 ... ... 0
202 ... ... 0'1 0'0 0'1 6700 227'1 0'0 227'1 ... ... 1
452 ... ... 0'1 0'0 0'1 6800 237'1 0'0 237'1 ... ... 0
33 ... ... 0'1 0'0 0'1 6900 247'1 0'0 247'1 ... ... 0
429 ... ... 0'1 0'0 0'1 7000 257'1 0'0 257'1 ... ... 0
607 ... ... 0'1 0'0 0'1 7100 267'1 0'0 267'1 ... ... 0
167 ... ... 0'1 0'0 0'1 7200 277'1 0'0 277'1 ... ... 0
114 ... ... 0'1 0'0 0'1 7300 287'1 0'0 287'1 ... ... 0
76 ... ... 0'1 0'0 0'1 7400 297'0 0'0 297'0 ... ... 0
70 ... ... 0'1 0'0 0'1 7500 307'0 0'0 307'0 ... ... 105
720 ... ... 0'1 0'0 0'1 7600 317'0 0'0 317'0 ... ... 0
780 ... ... 0'1 0'0 0'1 7700 327'0 0'0 327'0 ... ... 0
243 ... ... 0'1 0'0 0'1 7800 337'0 0'0 337'0 ... ... 0
49 ... ... 0'1 0'0 0'1 7900 347'0 0'0 347'0 ... ... 0
32 ... ... 0'1 0'0 0'1 8000 357'0 0'0 357'0 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 367'0 0'0 367'0 ... ... 0
77 ... ... 0'1 0'0 0'1 8200 377'0 0'0 377'0 ... ... 0
100 ... ... 0'1 0'0 0'1 8300 387'0 0'0 387'0 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 397'0 0'0 397'0 ... ... 0
25 ... ... 0'1 0'0 0'1 8500 407'0 0'0 407'0 ... ... 0
56 ... ... 0'1 0'0 0'1 8600 417'0 0'0 417'0 ... ... 0
26 ... ... 0'1 0'0 0'1 8700 427'0 0'0 427'0 ... ... 17
29 ... ... 0'1 0'0 0'1 8800 437'0 0'0 437'0 ... ... 0
20 ... ... 0'1 0'0 0'1 8900 447'0 0'0 447'0 ... ... 0
23 ... ... 0'1 0'0 0'1 9000 457'0 0'0 457'0 ... ... 3
0 ... ... 0'1 0'0 0'1 9100 467'0 0'0 467'0 ... ... 0
2 ... ... 0'1 0'0 0'1 9200 477'0 0'0 477'0 ... ... 0
10 ... ... 0'1 0'0 0'1 9300 487'0 0'0 487'0 ... ... 0
10 ... ... 0'1 0'0 0'1 9400 497'0 0'0 497'0 ... ... 0
137 ... ... 0'1 0'0 0'1 9500 507'0 0'0 507'0 ... ... 0
0 ... ... 0'1 0'0 0'1 9600 517'0 0'0 517'0 ... ... 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.