DairyVisor Data

Markets - Grains

Underlying Price: 530'0
Expiration Date: 06/23/23

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 316'2 13'0 329'2 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 306'2 13'0 319'2 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 296'2 13'0 309'2 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 286'2 13'0 299'2 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 276'2 13'0 289'2 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 266'2 13'0 279'2 2500 0'2 0'0 0'2 ... ... 0
0 ... ... 256'2 13'0 269'2 2600 0'2 -0'1 0'3 ... ... 0
0 ... ... 246'3 12'7 259'2 2700 0'3 0'0 0'3 ... ... 0
0 ... ... 236'4 12'7 249'3 2800 0'4 -0'1 0'5 ... ... 0
0 ... ... 226'5 12'7 239'4 2900 0'5 -0'1 0'6 ... ... 0
0 ... ... 216'7 12'6 229'5 3000 0'6 -0'2 1'0 ... ... 0
0 ... ... 207'1 12'6 219'7 3100 1'0 -0'2 1'2 ... ... 0
0 ... ... 197'4 12'5 210'1 3200 1'2 -0'3 1'5 ... ... 0
0 ... ... 187'7 12'5 200'4 3300 1'5 -0'3 2'0 ... ... 0
0 ... ... 178'3 12'4 190'7 3400 2'0 -0'4 2'4 ... ... 0
0 ... ... 169'0 12'3 181'3 3500 2'4 -0'4 3'0 ... ... 0
0 ... ... 159'5 12'3 172'0 3600 3'1 -0'5 3'6 ... ... 0
0 ... ... 150'4 12'1 162'5 3700 3'6 -0'7 4'5 ... ... 0
0 ... ... 141'4 12'0 153'4 3800 4'5 -1'0 5'5 ... ... 0
0 ... ... 132'6 11'6 144'4 3900 5'5 -1'1 6'6 ... ... 0
0 ... ... 124'2 11'4 135'6 4000 6'6 -1'4 8'2 ... ... 0
0 ... ... 116'0 11'1 127'1 4100 8'2 -1'6 10'0 ... ... 0
0 ... ... 108'0 11'0 119'0 4200 10'0 -2'0 12'0 ... ... 0
0 ... ... 100'4 10'5 111'1 4300 12'1 -2'3 14'4 ... ... 23
0 ... ... 93'3 10'2 103'5 4400 14'5 -2'6 17'3 ... ... 0
75 ... ... 86'6 9'7 96'5 4500 17'4 -3'1 20'5 ... ... 23
0 ... ... 80'5 9'4 90'1 4600 21'0 -3'4 24'4 ... ... 0
23 ... ... 75'0 9'0 84'0 4700 25'0 -3'7 28'7 ... ... 2
0 ... ... 69'6 8'6 78'4 4800 29'3 -4'2 33'5 ... ... 2
0 ... ... 65'1 8'2 73'3 4900 34'2 -4'5 38'7 ... ... 0
75 ... ... 60'7 7'7 68'6 5000 39'5 -5'0 44'5 ... ... 0
0 ... ... 57'0 7'4 64'4 5100 45'2 -5'4 50'6 ... ... 0
0 ... ... 53'3 7'2 60'5 5200 51'3 -5'6 57'1 ... ... 5
0 ... ... 50'1 6'7 57'0 5300 57'6 -6'1 63'7 ... ... 0
0 ... ... 47'1 6'4 53'5 5400 64'3 -6'3 70'6 ... ... 0
0 ... ... 44'3 6'1 50'4 5500 71'2 -6'6 78'0 ... ... 0
0 ... ... 41'6 5'7 47'5 5600 78'2 -7'1 85'3 ... ... 0
0 ... ... 39'2 5'4 44'6 5700 85'3 -7'4 92'7 ... ... 0
0 ... ... 36'7 5'2 42'1 5800 92'6 -7'6 100'4 ... ... 0
0 ... ... 34'5 4'7 39'4 5900 100'1 -8'0 108'1 ... ... 0
12 ... ... 32'3 4'5 37'0 6000 107'5 -8'2 115'7 ... ... 0
0 ... ... 30'1 4'4 34'5 6100 115'1 -8'4 123'5 ... ... 0
5 ... ... 28'0 4'2 32'2 6200 122'6 -8'6 131'4 ... ... 0
0 ... ... 26'0 4'0 30'0 6300 130'4 -9'0 139'4 ... ... 0
0 ... ... 24'0 3'6 27'6 6400 138'2 -9'2 147'4 ... ... 0
25 ... ... 22'2 3'4 25'6 6500 146'1 -9'4 155'5 ... ... 0
0 ... ... 20'4 3'3 23'7 6600 154'2 -9'5 163'7 ... ... 0
0 ... ... 18'7 3'1 22'0 6700 162'3 -9'7 172'2 ... ... 0
0 ... ... 17'4 2'7 20'3 6800 170'6 -10'1 180'7 ... ... 0
0 ... ... 16'2 2'6 19'0 6900 179'2 -10'2 189'4 ... ... 0
540 ... ... 15'0 2'5 17'5 7000 188'0 -10'3 198'3 ... ... 0
0 ... ... 14'0 2'4 16'4 7100 196'6 -10'4 207'2 ... ... 0
0 ... ... 13'1 2'2 15'3 7200 205'5 -10'6 216'3 ... ... 0
0 ... ... 12'2 2'2 14'4 7300 214'6 -10'6 225'4 ... ... 0
0 ... ... 11'4 2'1 13'5 7400 223'7 -10'7 234'6 ... ... 0
0 ... ... 10'7 1'7 12'6 7500 233'0 -11'0 244'0 ... ... 0
0 ... ... 10'1 1'7 12'0 7600 242'2 -11'1 253'3 ... ... 0
0 ... ... 9'4 1'7 11'3 7700 251'4 -11'2 262'6 ... ... 0
0 ... ... 9'0 1'5 10'5 7800 260'6 -11'3 272'1 ... ... 0
0 ... ... 8'3 1'5 10'0 7900 270'1 -11'3 281'4 ... ... 0
0 ... ... 7'7 1'4 9'3 8000 279'4 -11'4 291'0 ... ... 0
0 ... ... 7'3 1'4 8'7 8100 288'7 -11'5 300'4 ... ... 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.