DairyVisor Data

Markets - Grains

Underlying Price: 430'2
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 ... ... 230'2 0'0 230'2 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 220'2 0'0 220'2 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 210'2 0'0 210'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 200'2 0'0 200'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 190'2 0'0 190'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 180'2 0'0 180'2 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 170'2 0'0 170'2 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 160'2 0'0 160'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 150'2 0'0 150'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 140'2 0'0 140'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 130'2 0'0 130'2 3000 0'1 0'0 0'1 ... ... 151
0 ... ... 120'2 0'0 120'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 115'2 0'0 115'2 3150 0'1 0'0 0'1 ... ... 0
0 ... ... 110'2 0'0 110'2 3200 0'1 0'0 0'1 ... ... 3
0 ... ... 105'2 0'0 105'2 3250 0'1 0'0 0'1 ... ... 358
0 ... ... 100'2 0'0 100'2 3300 0'1 0'0 0'1 ... ... 2
0 ... ... 95'3 0'0 95'3 3350 0'1 0'0 0'1 ... ... 10
0 ... ... 90'3 0'0 90'3 3400 0'1 0'0 0'1 ... ... 301
1 ... ... 85'3 0'0 85'3 3450 0'1 0'0 0'1 ... ... 571
1 ... ... 80'3 0'0 80'3 3500 0'1 0'0 0'1 ... ... 614
0 ... ... 75'3 0'0 75'3 3550 0'1 0'0 0'1 ... ... 79
10 ... ... 70'3 0'0 70'3 3600 0'1 0'0 0'1 ... ... 846
0 ... ... 65'3 0'0 65'3 3650 0'1 0'0 0'1 ... ... 1045
3 ... ... 60'3 0'0 60'3 3700 0'1 0'0 0'1 ... ... 1594
1 ... ... 55'3 0'0 55'3 3750 0'1 0'0 0'1 ... ... 752
100 ... ... 50'3 0'0 50'3 3800 0'1 0'0 0'1 ... ... 1149
178 ... ... 45'3 0'0 45'3 3850 0'1 0'0 0'1 ... ... 1357
2472 ... ... 40'3 0'0 40'3 3900 0'1 0'0 0'1 ... ... 2571
70 ... ... 35'3 0'0 35'3 3950 0'1 0'0 0'1 ... ... 3793
576 ... ... 30'3 0'0 30'3 4000 0'2 0'0 0'2 ... ... 14326
616 ... ... 25'4 0'0 25'4 4050 0'2 0'0 0'2 ... ... 1719
3278 20'5 20'5 20'6 -0'1 20'5 4100 0'4 0'0 0'4 ... ... 8137
1113 ... ... 16'1 0'0 16'1 4150 0'7 0'0 0'7 ... ... 7508
4553 ... ... 11'6 0'0 11'6 4200 1'6 0'2 1'4 1'6 1'4 10084
3062 ... ... 8'1 0'0 8'1 4250 2'7 0'0 2'7 ... ... 7234
10656 5'0 5'0 5'2 -0'2 5'0 4300 5'1 0'1 5'0 5'1 5'0 18304
7735 ... ... 3'1 0'0 3'1 4350 7'7 0'0 7'7 ... ... 7797
18189 1'6 1'6 1'6 0'0 1'6 4400 11'4 0'0 11'4 ... ... 12728
6503 ... ... 1'0 0'0 1'0 4450 15'6 0'0 15'6 ... ... 1295
20982 ... ... 0'4 0'0 0'4 4500 20'2 0'0 20'2 ... ... 7275
5439 ... ... 0'3 0'0 0'3 4550 25'1 0'0 25'1 ... ... 1165
14503 ... ... 0'2 0'0 0'2 4600 30'3 0'3 30'0 30'3 30'3 7053
5422 ... ... 0'1 0'0 0'1 4650 34'7 0'0 34'7 ... ... 237
9891 ... ... 0'1 0'0 0'1 4700 39'7 0'0 39'7 ... ... 4459
3962 ... ... 0'1 0'0 0'1 4750 44'7 0'0 44'7 ... ... 94
8066 ... ... 0'1 0'0 0'1 4800 49'7 0'0 49'7 ... ... 3383
1654 ... ... 0'1 0'0 0'1 4850 54'7 0'0 54'7 ... ... 133
4528 ... ... 0'1 0'0 0'1 4900 59'7 0'0 59'7 ... ... 1741
1085 ... ... 0'1 0'0 0'1 4950 64'7 0'0 64'7 ... ... 69
14009 ... ... 0'1 0'0 0'1 5000 69'7 0'0 69'7 ... ... 3068
2238 ... ... 0'1 0'0 0'1 5050 74'7 0'0 74'7 ... ... 54
8351 ... ... 0'1 0'0 0'1 5100 79'7 0'0 79'7 ... ... 2376
362 ... ... 0'1 0'0 0'1 5150 84'7 0'0 84'7 ... ... 46
3561 ... ... 0'1 0'0 0'1 5200 89'7 0'0 89'7 ... ... 274
274 ... ... 0'1 0'0 0'1 5250 94'7 0'0 94'7 ... ... 0
2406 ... ... 0'1 0'0 0'1 5300 99'6 0'0 99'6 ... ... 323
119 ... ... 0'1 0'0 0'1 5350 104'6 0'0 104'6 ... ... 1
1973 ... ... 0'1 0'0 0'1 5400 109'6 0'0 109'6 ... ... 169
346 ... ... 0'1 0'0 0'1 5450 114'6 0'0 114'6 ... ... 0
2490 ... ... 0'1 0'0 0'1 5500 119'6 0'0 119'6 ... ... 737
500 ... ... 0'1 0'0 0'1 5550 124'6 0'0 124'6 ... ... 0
1686 ... ... 0'1 0'0 0'1 5600 129'6 0'0 129'6 ... ... 15
1 ... ... 0'1 0'0 0'1 5650 134'6 0'0 134'6 ... ... 0
1014 ... ... 0'1 0'0 0'1 5700 139'6 0'0 139'6 ... ... 6
466 ... ... 0'1 0'0 0'1 5750 144'6 0'0 144'6 ... ... 0
1203 ... ... 0'1 0'0 0'1 5800 149'6 0'0 149'6 ... ... 161
752 ... ... 0'1 0'0 0'1 5900 159'6 0'0 159'6 ... ... 1
3286 ... ... 0'1 0'0 0'1 6000 169'6 0'0 169'6 ... ... 0
1179 ... ... 0'1 0'0 0'1 6100 179'6 0'0 179'6 ... ... 21
540 ... ... 0'1 0'0 0'1 6200 189'6 0'0 189'6 ... ... 20
265 ... ... 0'1 0'0 0'1 6300 199'6 0'0 199'6 ... ... 18
593 ... ... 0'1 0'0 0'1 6400 209'6 0'0 209'6 ... ... 0
526 ... ... 0'1 0'0 0'1 6500 219'6 0'0 219'6 ... ... 22
584 ... ... 0'1 0'0 0'1 6600 229'6 0'0 229'6 ... ... 0
202 ... ... 0'1 0'0 0'1 6700 239'6 0'0 239'6 ... ... 1
452 ... ... 0'1 0'0 0'1 6800 249'6 0'0 249'6 ... ... 0
33 ... ... 0'1 0'0 0'1 6900 259'6 0'0 259'6 ... ... 0
429 ... ... 0'1 0'0 0'1 7000 269'6 0'0 269'6 ... ... 0
607 ... ... 0'1 0'0 0'1 7100 279'6 0'0 279'6 ... ... 0
167 ... ... 0'1 0'0 0'1 7200 289'6 0'0 289'6 ... ... 0
114 ... ... 0'1 0'0 0'1 7300 299'6 0'0 299'6 ... ... 0
76 ... ... 0'1 0'0 0'1 7400 309'6 0'0 309'6 ... ... 0
70 ... ... 0'1 0'0 0'1 7500 319'6 0'0 319'6 ... ... 105
720 ... ... 0'1 0'0 0'1 7600 329'6 0'0 329'6 ... ... 0
780 ... ... 0'1 0'0 0'1 7700 339'6 0'0 339'6 ... ... 0
243 ... ... 0'1 0'0 0'1 7800 349'6 0'0 349'6 ... ... 0
49 ... ... 0'1 0'0 0'1 7900 359'6 0'0 359'6 ... ... 0
32 ... ... 0'1 0'0 0'1 8000 369'6 0'0 369'6 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 379'6 0'0 379'6 ... ... 0
77 ... ... 0'1 0'0 0'1 8200 389'6 0'0 389'6 ... ... 0
100 ... ... 0'1 0'0 0'1 8300 399'6 0'0 399'6 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 409'6 0'0 409'6 ... ... 0
25 ... ... 0'1 0'0 0'1 8500 419'6 0'0 419'6 ... ... 0
56 ... ... 0'1 0'0 0'1 8600 429'6 0'0 429'6 ... ... 0
26 ... ... 0'1 0'0 0'1 8700 439'6 0'0 439'6 ... ... 17
29 ... ... 0'1 0'0 0'1 8800 449'6 0'0 449'6 ... ... 0
20 ... ... 0'1 0'0 0'1 8900 459'6 0'0 459'6 ... ... 0
23 ... ... 0'1 0'0 0'1 9000 469'6 0'0 469'6 ... ... 3
0 ... ... 0'1 0'0 0'1 9100 479'6 0'0 479'6 ... ... 0
2 ... ... 0'1 0'0 0'1 9200 489'6 0'0 489'6 ... ... 0
10 ... ... 0'1 0'0 0'1 9300 499'6 0'0 499'6 ... ... 0
10 ... ... 0'1 0'0 0'1 9400 509'6 0'0 509'6 ... ... 0
137 ... ... 0'1 0'0 0'1 9500 519'6 0'0 519'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9600 529'6 0'0 529'6 ... ... 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.