DairyVisor Data

Markets - Grains

Underlying Price: 458'2
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 ... ... 138'4 0'0 138'4 3200 0'1 0'0 0'1 ... ... 1
0 ... ... 133'4 0'0 133'4 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 128'4 0'0 128'4 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 123'4 0'0 123'4 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 118'4 0'0 118'4 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 113'4 0'0 113'4 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 108'4 0'0 108'4 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 103'4 0'0 103'4 3550 0'1 0'0 0'1 ... ... 2
0 ... ... 98'4 0'0 98'4 3600 0'1 0'0 0'1 ... ... 102
0 ... ... 93'4 0'0 93'4 3650 0'1 0'0 0'1 ... ... 7
17 ... ... 88'4 0'0 88'4 3700 0'1 0'0 0'1 ... ... 114
1 ... ... 83'4 0'0 83'4 3750 0'1 0'0 0'1 ... ... 402
19 ... ... 78'4 0'0 78'4 3800 0'1 0'0 0'1 ... ... 1327
1 ... ... 73'4 0'0 73'4 3850 0'1 0'0 0'1 ... ... 348
68 ... ... 68'4 0'0 68'4 3900 0'1 0'0 0'1 ... ... 1147
39 ... ... 63'4 0'0 63'4 3950 0'1 0'0 0'1 ... ... 968
838 ... ... 58'5 0'0 58'5 4000 0'1 0'0 0'1 ... ... 2275
129 ... ... 53'5 0'0 53'5 4050 0'2 0'0 0'2 ... ... 1630
635 ... ... 48'6 0'0 48'6 4100 0'2 0'0 0'2 ... ... 2294
113 ... ... 43'7 0'0 43'7 4150 0'3 0'0 0'3 ... ... 1200
1176 ... ... 39'0 0'0 39'0 4200 0'4 0'0 0'4 ... ... 1921
1553 ... ... 34'1 0'0 34'1 4250 0'5 0'0 0'5 ... ... 1923
741 ... ... 29'3 0'0 29'3 4300 1'0 0'0 1'0 ... ... 3752
1439 ... ... 24'6 0'0 24'6 4350 1'3 0'0 1'3 ... ... 3134
2138 20'0 20'0 20'4 -0'4 20'0 4400 2'0 0'0 2'0 2'1 2'0 8889
3523 ... ... 16'3 0'0 16'3 4450 3'0 0'0 3'0 ... ... 5963
6597 ... ... 12'7 0'0 12'7 4500 4'3 0'0 4'3 ... ... 7370
4303 ... ... 9'7 0'0 9'7 4550 6'3 0'0 6'3 6'7 6'3 4167
8511 7'3 7'3 7'3 0'0 7'3 4600 8'7 0'0 8'7 ... ... 5084
3798 5'0 4'7 5'3 -0'4 4'7 4650 11'7 0'0 11'7 ... ... 3365
5199 3'6 3'5 3'7 -0'1 3'6 4700 15'3 0'0 15'3 ... ... 1033
3324 2'5 2'5 2'7 -0'2 2'5 4750 19'2 0'0 19'2 ... ... 317
6568 2'1 2'1 2'1 0'0 2'1 4800 23'4 0'0 23'4 ... ... 134
2402 ... ... 1'4 0'0 1'4 4850 28'0 0'0 28'0 ... ... 36
1904 ... ... 1'1 0'0 1'1 4900 32'5 0'0 32'5 ... ... 242
1980 ... ... 0'7 0'0 0'7 4950 37'3 0'0 37'3 ... ... 76
3709 ... ... 0'6 0'0 0'6 5000 42'1 0'0 42'1 ... ... 223
1315 ... ... 0'4 0'0 0'4 5050 47'0 0'0 47'0 ... ... 80
732 ... ... 0'4 0'0 0'4 5100 51'7 0'0 51'7 ... ... 59
691 ... ... 0'3 0'0 0'3 5150 56'6 0'0 56'6 ... ... 105
616 ... ... 0'3 0'0 0'3 5200 61'6 0'0 61'6 ... ... 48
276 ... ... 0'2 0'0 0'2 5250 66'6 0'0 66'6 ... ... 31
377 ... ... 0'2 0'0 0'2 5300 71'5 0'0 71'5 ... ... 197
239 ... ... 0'2 0'0 0'2 5350 76'5 0'0 76'5 ... ... 36
223 ... ... 0'2 0'0 0'2 5400 81'5 0'0 81'5 ... ... 46
508 ... ... 0'2 0'0 0'2 5450 86'5 0'0 86'5 ... ... 58
756 ... ... 0'1 0'0 0'1 5500 91'5 0'0 91'5 ... ... 11
1130 ... ... 0'1 0'0 0'1 5550 96'4 0'0 96'4 ... ... 30
526 ... ... 0'1 0'0 0'1 5600 101'4 0'0 101'4 ... ... 0
184 ... ... 0'1 0'0 0'1 5650 106'4 0'0 106'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5700 111'4 0'0 111'4 ... ... 0
125 ... ... 0'1 0'0 0'1 5750 116'4 0'0 116'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5800 121'4 0'0 121'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5850 126'4 0'0 126'4 ... ... 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.