DairyVisor Data

Markets - Grains

Underlying Price: 433'4
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 ... ... 226'6 6'6 233'4 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 216'6 6'6 223'4 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 206'6 6'6 213'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 196'6 6'6 203'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 186'6 6'6 193'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 176'6 6'6 183'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 166'6 6'6 173'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 156'6 6'6 163'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 146'6 6'6 153'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 136'6 6'6 143'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 126'6 6'6 133'4 3000 0'1 0'0 0'1 ... ... 151
0 ... ... 116'6 6'7 123'5 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 111'6 6'7 118'5 3150 0'1 0'0 0'1 ... ... 0
0 ... ... 106'7 6'6 113'5 3200 0'1 0'0 0'1 ... ... 3
0 ... ... 101'7 6'6 108'5 3250 0'1 0'0 0'1 ... ... 358
0 ... ... 96'7 6'6 103'5 3300 0'1 0'0 0'1 ... ... 2
0 ... ... 91'7 6'6 98'5 3350 0'1 0'0 0'1 ... ... 10
0 ... ... 86'7 6'6 93'5 3400 0'1 0'0 0'1 ... ... 301
1 ... ... 81'7 6'6 88'5 3450 0'1 0'0 0'1 ... ... 571
1 ... ... 76'7 6'6 83'5 3500 0'1 0'0 0'1 ... ... 614
0 ... ... 71'7 6'6 78'5 3550 0'1 0'0 0'1 ... ... 79
10 ... ... 66'7 6'6 73'5 3600 0'1 0'0 0'1 0'1 0'1 846
0 ... ... 61'7 6'6 68'5 3650 0'1 0'0 0'1 ... ... 1045
3 ... ... 56'7 6'6 63'5 3700 0'1 0'0 0'1 0'1 0'1 1594
1 ... ... 51'7 6'6 58'5 3750 0'1 0'0 0'1 ... ... 752
50 ... ... 46'7 6'6 53'5 3800 0'1 0'0 0'1 ... ... 1149
178 ... ... 41'7 6'6 48'5 3850 0'1 0'0 0'1 ... ... 1357
2472 ... ... 36'7 6'6 43'5 3900 0'1 0'0 0'1 ... ... 2571
70 ... ... 31'7 6'6 38'5 3950 0'1 0'0 0'1 ... ... 3793
576 ... ... 26'7 6'6 33'5 4000 0'1 -0'1 0'2 0'2 0'1 14113
589 ... ... 22'0 6'5 28'5 4050 0'1 -0'1 0'2 ... ... 1770
3248 ... ... 17'2 6'4 23'6 4100 0'2 -0'2 0'4 0'3 0'2 8019
1110 15'5 15'5 12'5 6'2 18'7 4150 0'3 -0'4 0'7 0'5 0'3 7524
4553 13'6 11'4 8'5 5'5 14'2 4200 0'6 -1'1 1'7 1'7 0'5 9265
3299 10'0 7'4 5'3 4'4 9'7 4250 1'3 -2'2 3'5 3'5 1'3 7142
11583 6'3 3'0 3'0 3'2 6'2 4300 2'6 -3'4 6'2 6'0 2'6 19275
7567 3'6 1'5 1'4 2'1 3'5 4350 5'1 -4'5 9'6 7'2 5'2 7524
16747 2'2 0'6 0'7 1'1 2'0 4400 8'4 -5'4 14'0 12'0 8'3 11721
6478 1'1 0'5 0'4 0'5 1'1 4450 12'5 -6'1 18'6 ... ... 1366
19780 0'5 0'3 0'2 0'3 0'5 4500 17'0 -6'4 23'4 19'0 17'1 7274
5439 0'3 0'3 0'2 0'1 0'3 4550 21'7 -6'4 28'3 ... ... 1161
14502 0'3 0'2 0'1 0'1 0'2 4600 26'6 -6'5 33'3 28'3 26'6 7049
5422 0'2 0'2 0'1 0'0 0'1 4650 31'5 -6'6 38'3 33'0 32'6 237
9884 0'2 0'1 0'1 0'0 0'1 4700 36'5 -6'6 43'3 39'7 36'4 4456
3862 ... ... 0'1 0'0 0'1 4750 41'5 -6'6 48'3 ... ... 94
8062 ... ... 0'1 0'0 0'1 4800 46'5 -6'6 53'3 47'4 47'4 3174
1652 ... ... 0'1 0'0 0'1 4850 51'5 -6'6 58'3 ... ... 130
4528 ... ... 0'1 0'0 0'1 4900 56'5 -6'6 63'3 59'2 59'2 445
1085 0'0 0'0 0'1 0'0 0'1 4950 61'5 -6'6 68'3 ... ... 2
14009 0'1 0'1 0'1 0'0 0'1 5000 66'5 -6'6 73'3 ... ... 1792
2238 ... ... 0'1 0'0 0'1 5050 71'5 -6'6 78'3 ... ... 54
8351 0'1 0'1 0'1 0'0 0'1 5100 76'5 -6'6 83'3 76'3 76'3 2353
362 ... ... 0'1 0'0 0'1 5150 81'5 -6'6 88'3 ... ... 46
3561 0'1 0'1 0'1 0'0 0'1 5200 86'5 -6'6 93'3 ... ... 274
274 ... ... 0'1 0'0 0'1 5250 91'5 -6'6 98'3 ... ... 0
2406 ... ... 0'1 0'0 0'1 5300 96'5 -6'6 103'3 ... ... 270
119 ... ... 0'1 0'0 0'1 5350 101'5 -6'6 108'3 ... ... 1
1973 0'1 0'1 0'1 0'0 0'1 5400 106'5 -6'5 113'2 110'0 110'0 67
346 ... ... 0'1 0'0 0'1 5450 111'5 -6'5 118'2 ... ... 0
2490 ... ... 0'1 0'0 0'1 5500 116'5 -6'5 123'2 ... ... 737
500 ... ... 0'1 0'0 0'1 5550 121'5 -6'5 128'2 ... ... 0
1686 ... ... 0'1 0'0 0'1 5600 126'4 -6'6 133'2 ... ... 15
1 ... ... 0'1 0'0 0'1 5650 131'4 -6'6 138'2 ... ... 0
1014 ... ... 0'1 0'0 0'1 5700 136'4 -6'6 143'2 ... ... 6
466 ... ... 0'1 0'0 0'1 5750 141'4 -6'6 148'2 ... ... 0
1203 ... ... 0'1 0'0 0'1 5800 146'4 -6'6 153'2 ... ... 161
752 ... ... 0'1 0'0 0'1 5900 156'4 -6'6 163'2 ... ... 1
3286 ... ... 0'1 0'0 0'1 6000 166'4 -6'6 173'2 ... ... 0
1179 ... ... 0'1 0'0 0'1 6100 176'4 -6'6 183'2 ... ... 21
540 ... ... 0'1 0'0 0'1 6200 186'4 -6'6 193'2 ... ... 20
265 ... ... 0'1 0'0 0'1 6300 196'4 -6'6 203'2 ... ... 18
593 ... ... 0'1 0'0 0'1 6400 206'4 -6'6 213'2 ... ... 0
526 ... ... 0'1 0'0 0'1 6500 216'4 -6'6 223'2 ... ... 22
584 ... ... 0'1 0'0 0'1 6600 226'4 -6'6 233'2 ... ... 0
202 ... ... 0'1 0'0 0'1 6700 236'4 -6'6 243'2 ... ... 1
452 ... ... 0'1 0'0 0'1 6800 246'4 -6'6 253'2 ... ... 0
33 ... ... 0'1 0'0 0'1 6900 256'4 -6'6 263'2 ... ... 0
429 ... ... 0'1 0'0 0'1 7000 266'4 -6'6 273'2 ... ... 0
607 ... ... 0'1 0'0 0'1 7100 276'4 -6'6 283'2 ... ... 0
167 ... ... 0'1 0'0 0'1 7200 286'4 -6'6 293'2 ... ... 0
114 ... ... 0'1 0'0 0'1 7300 296'4 -6'6 303'2 ... ... 0
76 ... ... 0'1 0'0 0'1 7400 306'4 -6'6 313'2 ... ... 0
70 ... ... 0'1 0'0 0'1 7500 316'4 -6'6 323'2 ... ... 105
720 ... ... 0'1 0'0 0'1 7600 326'4 -6'6 333'2 ... ... 0
780 ... ... 0'1 0'0 0'1 7700 336'4 -6'6 343'2 ... ... 0
243 ... ... 0'1 0'0 0'1 7800 346'4 -6'6 353'2 ... ... 0
49 ... ... 0'1 0'0 0'1 7900 356'4 -6'6 363'2 ... ... 0
32 ... ... 0'1 0'0 0'1 8000 366'4 -6'6 373'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 376'4 -6'6 383'2 ... ... 0
77 ... ... 0'1 0'0 0'1 8200 386'4 -6'6 393'2 ... ... 0
100 ... ... 0'1 0'0 0'1 8300 396'4 -6'6 403'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 406'4 -6'6 413'2 ... ... 0
25 ... ... 0'1 0'0 0'1 8500 416'4 -6'6 423'2 ... ... 0
56 ... ... 0'1 0'0 0'1 8600 426'4 -6'6 433'2 ... ... 0
26 ... ... 0'1 0'0 0'1 8700 436'4 -6'6 443'2 ... ... 17
29 ... ... 0'1 0'0 0'1 8800 446'4 -6'6 453'2 ... ... 0
20 ... ... 0'1 0'0 0'1 8900 456'4 -6'6 463'2 ... ... 0
23 ... ... 0'1 0'0 0'1 9000 466'4 -6'6 473'2 ... ... 3
0 ... ... 0'1 0'0 0'1 9100 476'4 -6'6 483'2 ... ... 0
2 ... ... 0'1 0'0 0'1 9200 486'4 -6'6 493'2 ... ... 0
10 ... ... 0'1 0'0 0'1 9300 496'4 -6'6 503'2 ... ... 0
10 ... ... 0'1 0'0 0'1 9400 506'4 -6'6 513'2 ... ... 0
137 ... ... 0'1 0'0 0'1 9500 516'4 -6'6 523'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9600 526'4 -6'6 533'2 ... ... 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.