DairyVisor Data

Markets - Grains

Underlying Price: 441'0
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 ... ... 237'7 3'2 241'1 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 227'7 3'2 231'1 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 217'7 3'2 221'1 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 207'7 3'2 211'1 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 197'7 3'2 201'1 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 187'7 3'2 191'1 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 177'7 3'2 181'1 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 167'7 3'2 171'1 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 157'7 3'2 161'1 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 147'7 3'2 151'1 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 137'7 3'2 141'1 3000 0'1 0'0 0'1 ... ... 147
0 ... ... 127'7 3'2 131'1 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 122'7 3'2 126'1 3150 0'1 0'0 0'1 ... ... 0
0 ... ... 117'7 3'2 121'1 3200 0'1 0'0 0'1 ... ... 3
0 ... ... 112'7 3'2 116'1 3250 0'1 0'0 0'1 ... ... 358
0 ... ... 107'7 3'2 111'1 3300 0'1 0'0 0'1 ... ... 2
0 ... ... 102'7 3'2 106'1 3350 0'1 0'0 0'1 ... ... 10
0 ... ... 97'7 3'2 101'1 3400 0'1 0'0 0'1 ... ... 301
1 ... ... 92'7 3'2 96'1 3450 0'1 0'0 0'1 ... ... 571
1 ... ... 87'7 3'2 91'1 3500 0'1 0'0 0'1 ... ... 614
0 ... ... 82'7 3'2 86'1 3550 0'1 0'0 0'1 ... ... 79
10 ... ... 77'7 3'2 81'1 3600 0'1 0'0 0'1 ... ... 846
0 ... ... 72'7 3'2 76'1 3650 0'1 0'0 0'1 ... ... 1045
3 ... ... 67'7 3'2 71'1 3700 0'1 0'0 0'1 ... ... 1594
0 ... ... 62'7 3'2 66'1 3750 0'1 0'0 0'1 ... ... 750
50 ... ... 57'7 3'2 61'1 3800 0'1 0'0 0'1 ... ... 1148
178 ... ... 52'7 3'2 56'1 3850 0'1 0'0 0'1 ... ... 1355
1967 50'4 50'4 47'7 3'2 51'1 3900 0'1 0'0 0'1 ... ... 2558
68 ... ... 42'7 3'2 46'1 3950 0'1 0'0 0'1 ... ... 3789
570 ... ... 37'7 3'2 41'1 4000 0'1 0'0 0'1 ... ... 13449
589 ... ... 32'7 3'2 36'1 4050 0'1 0'0 0'1 ... ... 1767
3222 28'0 27'3 27'7 3'2 31'1 4100 0'1 0'0 0'1 0'1 0'1 7700
1084 25'2 25'2 22'7 3'2 26'1 4150 0'1 0'0 0'1 ... ... 6938
4475 22'0 16'4 17'7 3'2 21'1 4200 0'1 0'0 0'1 0'1 0'1 8448
2911 17'0 13'0 13'0 3'1 16'1 4250 0'1 -0'1 0'2 0'2 0'1 8769
8830 12'3 7'4 8'2 2'6 11'0 4300 0'1 -0'3 0'4 0'6 0'1 13620
7013 7'0 3'5 4'4 1'7 6'3 4350 0'3 -1'3 1'6 2'1 0'2 6662
13419 3'2 1'2 1'7 0'6 2'5 4400 1'5 -2'4 4'1 5'0 1'2 11315
5521 1'0 0'6 0'7 -0'1 0'6 4450 4'6 -3'3 8'1 7'1 4'3 1236
18270 0'3 0'1 0'3 0'0 0'3 4500 9'3 -3'2 12'5 12'5 8'5 6623
5158 0'1 0'1 0'2 -0'1 0'1 4550 14'1 -3'3 17'4 16'3 16'3 1161
12577 0'1 0'1 0'1 0'0 0'1 4600 19'1 -3'2 22'3 23'0 18'4 6663
5294 ... ... 0'1 0'0 0'1 4650 24'1 -3'2 27'3 ... ... 203
9603 ... ... 0'1 0'0 0'1 4700 29'1 -3'2 32'3 31'7 28'4 4248
3705 ... ... 0'1 0'0 0'1 4750 34'1 -3'2 37'3 34'1 34'1 94
7821 ... ... 0'1 0'0 0'1 4800 39'1 -3'2 42'3 42'2 39'1 3082
1772 ... ... 0'1 0'0 0'1 4850 44'1 -3'2 47'3 44'1 44'1 130
4479 ... ... 0'1 0'0 0'1 4900 49'1 -3'2 52'3 51'6 50'3 457
1085 ... ... 0'1 0'0 0'1 4950 54'1 -3'2 57'3 ... ... 2
13947 ... ... 0'1 0'0 0'1 5000 59'1 -3'2 62'3 62'0 60'6 1003
2238 ... ... 0'1 0'0 0'1 5050 64'1 -3'2 67'3 ... ... 54
8337 ... ... 0'1 0'0 0'1 5100 69'1 -3'2 72'3 70'3 69'0 2235
362 ... ... 0'1 0'0 0'1 5150 74'1 -3'2 77'3 ... ... 46
3573 ... ... 0'1 0'0 0'1 5200 79'1 -3'2 82'3 79'0 79'0 274
274 0'0 0'0 0'1 0'0 0'1 5250 84'1 -3'2 87'3 ... ... 0
2406 0'0 0'0 0'1 0'0 0'1 5300 89'1 -3'2 92'3 91'1 91'1 265
119 ... ... 0'1 0'0 0'1 5350 94'1 -3'2 97'3 ... ... 1
1973 ... ... 0'1 0'0 0'1 5400 99'1 -3'2 102'3 ... ... 17
346 ... ... 0'1 0'0 0'1 5450 104'1 -3'2 107'3 ... ... 0
2490 ... ... 0'1 0'0 0'1 5500 109'1 -3'2 112'3 ... ... 737
500 ... ... 0'1 0'0 0'1 5550 114'1 -3'2 117'3 ... ... 0
1686 ... ... 0'1 0'0 0'1 5600 119'1 -3'2 122'3 ... ... 15
1 ... ... 0'1 0'0 0'1 5650 124'1 -3'2 127'3 ... ... 0
1014 ... ... 0'1 0'0 0'1 5700 129'1 -3'2 132'3 ... ... 6
466 ... ... 0'1 0'0 0'1 5750 134'1 -3'2 137'3 ... ... 0
1203 ... ... 0'1 0'0 0'1 5800 139'1 -3'2 142'3 ... ... 161
752 ... ... 0'1 0'0 0'1 5900 149'1 -3'2 152'3 ... ... 1
3286 ... ... 0'1 0'0 0'1 6000 159'1 -3'2 162'3 ... ... 0
1184 ... ... 0'1 0'0 0'1 6100 169'1 -3'2 172'3 ... ... 21
540 ... ... 0'1 0'0 0'1 6200 179'1 -3'2 182'3 ... ... 20
265 ... ... 0'1 0'0 0'1 6300 189'1 -3'2 192'3 ... ... 18
593 ... ... 0'1 0'0 0'1 6400 199'1 -3'2 202'3 ... ... 0
526 ... ... 0'1 0'0 0'1 6500 209'1 -3'2 212'3 ... ... 22
584 ... ... 0'1 0'0 0'1 6600 219'1 -3'2 222'3 ... ... 0
202 ... ... 0'1 0'0 0'1 6700 229'1 -3'2 232'3 ... ... 1
452 ... ... 0'1 0'0 0'1 6800 239'1 -3'2 242'3 ... ... 0
33 ... ... 0'1 0'0 0'1 6900 249'1 -3'2 252'3 ... ... 0
429 ... ... 0'1 0'0 0'1 7000 259'1 -3'2 262'3 ... ... 0
607 ... ... 0'1 0'0 0'1 7100 269'1 -3'2 272'3 ... ... 0
167 ... ... 0'1 0'0 0'1 7200 279'1 -3'2 282'3 ... ... 0
114 ... ... 0'1 0'0 0'1 7300 289'1 -3'2 292'3 ... ... 0
76 ... ... 0'1 0'0 0'1 7400 299'1 -3'2 302'3 ... ... 0
70 ... ... 0'1 0'0 0'1 7500 309'1 -3'2 312'3 ... ... 105
720 ... ... 0'1 0'0 0'1 7600 319'1 -3'2 322'3 ... ... 0
780 ... ... 0'1 0'0 0'1 7700 329'1 -3'2 332'3 ... ... 0
243 ... ... 0'1 0'0 0'1 7800 339'1 -3'2 342'3 ... ... 0
49 ... ... 0'1 0'0 0'1 7900 349'1 -3'2 352'3 ... ... 0
32 ... ... 0'1 0'0 0'1 8000 359'1 -3'2 362'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 369'1 -3'2 372'3 ... ... 0
77 ... ... 0'1 0'0 0'1 8200 379'1 -3'2 382'3 ... ... 0
100 ... ... 0'1 0'0 0'1 8300 389'1 -3'2 392'3 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 399'1 -3'2 402'3 ... ... 0
25 ... ... 0'1 0'0 0'1 8500 409'1 -3'2 412'3 ... ... 0
56 ... ... 0'1 0'0 0'1 8600 419'1 -3'2 422'3 ... ... 0
26 ... ... 0'1 0'0 0'1 8700 429'1 -3'2 432'3 ... ... 17
29 ... ... 0'1 0'0 0'1 8800 439'1 -3'2 442'3 ... ... 0
20 ... ... 0'1 0'0 0'1 8900 449'1 -3'2 452'3 ... ... 0
23 ... ... 0'1 0'0 0'1 9000 459'1 -3'2 462'3 ... ... 3
0 ... ... 0'1 0'0 0'1 9100 469'1 -3'2 472'3 ... ... 0
2 ... ... 0'1 0'0 0'1 9200 479'1 -3'2 482'3 ... ... 0
10 ... ... 0'1 0'0 0'1 9300 489'1 -3'2 492'3 ... ... 0
10 ... ... 0'1 0'0 0'1 9400 499'1 -3'2 502'3 ... ... 0
137 ... ... 0'1 0'0 0'1 9500 509'1 -3'2 512'3 ... ... 0
0 ... ... 0'1 0'0 0'1 9600 519'1 -3'2 522'3 ... ... 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.