DairyVisor Data

Markets - Grains

Underlying Price: 492'6
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 ... ... 247'4 0'0 247'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 237'4 0'0 237'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 227'4 0'0 227'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 217'4 0'0 217'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 207'4 0'0 207'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 197'4 0'0 197'4 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 187'4 0'0 187'4 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 177'4 0'0 177'4 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 167'4 0'0 167'4 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 157'4 0'0 157'4 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 147'4 0'0 147'4 3500 0'2 0'0 0'2 ... ... 0
10 ... ... 137'4 0'0 137'4 3600 0'2 0'0 0'2 ... ... 4
0 ... ... 127'4 0'0 127'4 3700 0'3 0'0 0'3 ... ... 3
0 ... ... 117'4 0'0 117'4 3800 0'4 0'0 0'4 ... ... 174
43 ... ... 107'4 0'0 107'4 3900 0'5 0'0 0'5 ... ... 470
23 ... ... 97'5 0'0 97'5 4000 0'6 0'0 0'6 ... ... 846
0 ... ... 87'7 0'0 87'7 4100 1'1 0'0 1'1 ... ... 494
8 ... ... 78'3 0'0 78'3 4200 1'5 0'0 1'5 ... ... 494
0 ... ... 69'2 0'0 69'2 4300 2'4 0'0 2'4 2'4 2'4 998
20 ... ... 60'3 0'0 60'3 4400 3'5 0'0 3'5 ... ... 728
47 ... ... 52'1 0'0 52'1 4500 5'0 -0'2 5'2 5'0 4'7 2109
55 ... ... 44'4 0'0 44'4 4600 8'4 1'0 7'4 8'4 7'2 3746
47 ... ... 37'5 0'0 37'5 4700 12'0 1'4 10'4 12'0 10'1 3102
744 ... ... 31'4 0'0 31'4 4800 15'6 1'4 14'2 15'7 14'2 3357
1082 23'5 23'5 26'1 -2'4 23'5 4900 20'2 1'4 18'6 20'2 18'2 1293
4631 22'2 19'7 21'5 -1'6 19'7 5000 25'7 1'6 24'1 26'0 23'3 5857
11618 17'6 16'4 17'6 -1'2 16'4 5100 30'1 0'0 30'1 ... ... 2546
3127 14'5 12'4 14'3 -1'7 12'4 5200 36'5 0'0 36'5 ... ... 689
3843 11'6 10'0 11'5 -1'5 10'0 5300 43'5 0'0 43'5 ... ... 707
3290 9'2 8'1 9'3 -1'2 8'1 5400 51'2 0'0 51'2 ... ... 600
3281 7'0 6'6 7'5 -0'7 6'6 5500 59'3 0'0 59'3 ... ... 1156
1860 5'3 5'3 6'1 -0'6 5'3 5600 67'6 0'0 67'6 ... ... 351
1225 4'6 4'6 5'0 -0'2 4'6 5700 76'4 0'0 76'4 ... ... 34
1108 ... ... 4'0 0'0 4'0 5800 85'4 0'0 85'4 ... ... 27
898 2'7 2'7 3'2 -0'3 2'7 5900 94'6 0'0 94'6 ... ... 1
3765 2'6 2'6 2'6 0'0 2'6 6000 104'1 0'0 104'1 ... ... 83
936 ... ... 2'2 0'0 2'2 6100 113'5 0'0 113'5 ... ... 0
574 ... ... 1'7 0'0 1'7 6200 123'2 0'0 123'2 ... ... 26
220 ... ... 1'5 0'0 1'5 6300 133'0 0'0 133'0 ... ... 0
748 ... ... 1'4 0'0 1'4 6400 142'7 0'0 142'7 ... ... 0
598 ... ... 1'2 0'0 1'2 6500 152'6 0'0 152'6 ... ... 22
576 ... ... 1'1 0'0 1'1 6600 162'5 0'0 162'5 ... ... 0
205 ... ... 1'0 0'0 1'0 6700 172'4 0'0 172'4 ... ... 40
450 ... ... 0'7 0'0 0'7 6800 182'4 0'0 182'4 ... ... 1
35 ... ... 0'7 0'0 0'7 6900 192'4 0'0 192'4 ... ... 0
468 ... ... 0'6 0'0 0'6 7000 202'4 0'0 202'4 ... ... 16
607 ... ... 0'5 0'0 0'5 7100 212'4 0'0 212'4 ... ... 0
168 ... ... 0'5 0'0 0'5 7200 222'4 0'0 222'4 ... ... 0
114 ... ... 0'4 0'0 0'4 7300 232'4 0'0 232'4 ... ... 0
76 ... ... 0'4 0'0 0'4 7400 242'4 0'0 242'4 ... ... 0
70 ... ... 0'4 0'0 0'4 7500 252'4 0'0 252'4 ... ... 0
31 ... ... 0'3 0'0 0'3 7600 262'4 0'0 262'4 ... ... 0
35 ... ... 0'3 0'0 0'3 7700 272'4 0'0 272'4 ... ... 0
15 ... ... 0'3 0'0 0'3 7800 282'4 0'0 282'4 ... ... 0
49 ... ... 0'2 0'0 0'2 7900 292'4 0'0 292'4 ... ... 0
32 ... ... 0'2 0'0 0'2 8000 302'4 0'0 302'4 ... ... 0
0 ... ... 0'2 0'0 0'2 8100 312'4 0'0 312'4 ... ... 0
77 ... ... 0'2 0'0 0'2 8200 322'4 0'0 322'4 ... ... 0
100 ... ... 0'2 0'0 0'2 8300 332'4 0'0 332'4 ... ... 0
0 ... ... 0'2 0'0 0'2 8400 342'4 0'0 342'4 ... ... 0
25 ... ... 0'2 0'0 0'2 8500 352'4 0'0 352'4 ... ... 0
56 ... ... 0'2 0'0 0'2 8600 362'4 0'0 362'4 ... ... 0
26 ... ... 0'2 0'0 0'2 8700 372'4 0'0 372'4 ... ... 17
29 ... ... 0'2 0'0 0'2 8800 382'4 0'0 382'4 ... ... 0
10 ... ... 0'2 0'0 0'2 8900 392'4 0'0 392'4 ... ... 0
13 ... ... 0'2 0'0 0'2 9000 402'4 0'0 402'4 ... ... 3
0 ... ... 0'1 0'0 0'1 9100 412'4 0'0 412'4 ... ... 0
2 ... ... 0'1 0'0 0'1 9200 422'4 0'0 422'4 ... ... 0
10 ... ... 0'1 0'0 0'1 9300 432'4 0'0 432'4 ... ... 0
10 ... ... 0'1 0'0 0'1 9400 442'4 0'0 442'4 ... ... 0
137 ... ... 0'1 0'0 0'1 9500 452'4 0'0 452'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9600 462'4 0'0 462'4 ... ... 0

Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed.  DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.