DairyVisor Data

Markets - Grains

Underlying Price: 502'0
Expiration Date: 06/21/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 256'0 0'0 256'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 246'0 0'0 246'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 236'0 0'0 236'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 226'0 0'0 226'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 216'0 0'0 216'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 206'0 0'0 206'0 3000 0'1 0'0 0'1 ... ... 1
0 ... ... 196'0 0'0 196'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 186'0 0'0 186'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 176'0 0'0 176'0 3300 0'2 0'0 0'2 ... ... 0
0 ... ... 166'0 0'0 166'0 3400 0'2 0'0 0'2 ... ... 0
0 ... ... 156'0 0'0 156'0 3500 0'3 0'0 0'3 ... ... 98
0 ... ... 146'0 0'0 146'0 3600 0'4 0'0 0'4 ... ... 58
141 ... ... 136'0 0'0 136'0 3700 0'5 0'0 0'5 ... ... 120
0 ... ... 126'0 0'0 126'0 3800 0'7 0'0 0'7 ... ... 95
0 ... ... 116'1 0'0 116'1 3900 1'1 0'0 1'1 ... ... 298
591 ... ... 106'3 0'0 106'3 4000 1'4 0'0 1'4 ... ... 1554
141 ... ... 96'7 0'0 96'7 4100 2'0 0'0 2'0 ... ... 410
35 ... ... 87'5 0'0 87'5 4200 2'7 0'0 2'7 ... ... 679
0 ... ... 78'6 0'0 78'6 4300 4'0 0'0 4'0 ... ... 1515
0 ... ... 70'3 0'0 70'3 4400 5'3 0'0 5'3 ... ... 1605
896 ... ... 62'3 0'0 62'3 4500 7'2 -0'1 7'3 7'2 7'2 6558
15 ... ... 55'1 0'0 55'1 4600 10'0 0'0 10'0 ... ... 4318
1406 ... ... 48'3 0'0 48'3 4700 13'0 -0'1 13'1 13'0 13'0 4416
2740 ... ... 42'3 0'0 42'3 4800 16'7 0'0 16'7 ... ... 3214
744 ... ... 36'7 0'0 36'7 4900 22'2 1'1 21'1 22'2 22'2 1289
4314 30'2 30'2 32'0 -1'6 30'2 5000 27'3 1'2 26'1 27'3 25'2 3718
5189 ... ... 27'4 0'0 27'4 5100 31'5 0'1 31'4 31'5 31'5 3040
7363 23'1 22'2 23'6 -1'4 22'2 5200 37'0 -0'3 37'3 37'0 37'0 2492
2400 21'0 19'0 20'3 -1'3 19'0 5300 43'7 0'0 43'7 ... ... 1106
1476 ... ... 17'3 0'0 17'3 5400 52'0 1'2 50'6 52'0 52'0 729
6500 15'0 14'4 14'7 0'1 15'0 5500 58'0 0'0 58'0 ... ... 1015
2859 ... ... 12'6 0'0 12'6 5600 65'6 0'0 65'6 ... ... 123
3258 ... ... 10'7 0'0 10'7 5700 73'6 0'0 73'6 ... ... 1086
3308 ... ... 9'3 0'0 9'3 5800 82'0 0'0 82'0 ... ... 355
754 ... ... 8'0 0'0 8'0 5900 90'5 0'0 90'5 ... ... 243
6167 ... ... 6'7 0'0 6'7 6000 99'3 0'0 99'3 ... ... 730
1078 ... ... 5'7 0'0 5'7 6100 108'2 0'0 108'2 ... ... 68
1495 ... ... 5'1 0'0 5'1 6200 117'3 0'0 117'3 ... ... 97
1037 ... ... 4'4 0'0 4'4 6300 126'5 0'0 126'5 ... ... 53
723 ... ... 3'7 0'0 3'7 6400 136'1 0'0 136'1 ... ... 551
626 ... ... 3'3 0'0 3'3 6500 145'5 0'0 145'5 ... ... 16
347 ... ... 3'0 0'0 3'0 6600 155'1 0'0 155'1 ... ... 0
211 ... ... 2'5 0'0 2'5 6700 164'7 0'0 164'7 ... ... 100
312 ... ... 2'3 0'0 2'3 6800 174'4 0'0 174'4 ... ... 4
98 ... ... 2'1 0'0 2'1 6900 184'3 0'0 184'3 ... ... 0
743 ... ... 1'7 0'0 1'7 7000 194'2 0'0 194'2 ... ... 4
78 ... ... 1'6 0'0 1'6 7100 204'1 0'0 204'1 ... ... 0
353 ... ... 1'4 0'0 1'4 7200 214'0 0'0 214'0 ... ... 14
107 ... ... 1'3 0'0 1'3 7300 224'0 0'0 224'0 ... ... 0
130 ... ... 1'2 0'0 1'2 7400 234'0 0'0 234'0 ... ... 0
470 ... ... 1'1 0'0 1'1 7500 244'0 0'0 244'0 ... ... 0
76 ... ... 1'1 0'0 1'1 7600 254'0 0'0 254'0 ... ... 0
37 ... ... 1'0 0'0 1'0 7700 264'0 0'0 264'0 ... ... 0
89 ... ... 0'7 0'0 0'7 7800 274'0 0'0 274'0 ... ... 0
32 ... ... 0'7 0'0 0'7 7900 284'0 0'0 284'0 ... ... 0
942 ... ... 0'6 0'0 0'6 8000 294'0 0'0 294'0 ... ... 0
35 ... ... 0'6 0'0 0'6 8100 304'0 0'0 304'0 ... ... 0
48 ... ... 0'5 0'0 0'5 8200 314'0 0'0 314'0 ... ... 0
20 ... ... 0'5 0'0 0'5 8300 324'0 0'0 324'0 ... ... 0
56 ... ... 0'5 0'0 0'5 8400 334'0 0'0 334'0 ... ... 0
38 ... ... 0'4 0'0 0'4 8500 344'0 0'0 344'0 ... ... 0
47 ... ... 0'4 0'0 0'4 8600 354'0 0'0 354'0 ... ... 0
53 ... ... 0'4 0'0 0'4 8700 364'0 0'0 364'0 ... ... 0
9 ... ... 0'3 0'0 0'3 8800 374'0 0'0 374'0 ... ... 0
54 ... ... 0'3 0'0 0'3 8900 384'0 0'0 384'0 ... ... 0
37 ... ... 0'3 0'0 0'3 9000 394'0 0'0 394'0 ... ... 0
2 ... ... 0'3 0'0 0'3 9100 404'0 0'0 404'0 ... ... 0
63 ... ... 0'2 0'0 0'2 9200 414'0 0'0 414'0 ... ... 0
1 ... ... 0'2 0'0 0'2 9300 424'0 0'0 424'0 ... ... 0
102 ... ... 0'2 0'0 0'2 9400 434'0 0'0 434'0 ... ... 0
2 ... ... 0'2 0'0 0'2 9500 444'0 0'0 444'0 ... ... 0
38 ... ... 0'2 0'0 0'2 9600 454'0 0'0 454'0 ... ... 0
0 ... ... 0'2 0'0 0'2 9700 464'0 0'0 464'0 ... ... 0
0 ... ... 0'2 0'0 0'2 9800 474'0 0'0 474'0 ... ... 0
46 ... ... 0'2 0'0 0'2 9900 484'0 0'0 484'0 ... ... 0
21 ... ... 0'2 0'0 0'2 10000 494'0 0'0 494'0 ... ... 0
0 ... ... 0'2 0'0 0'2 10100 504'0 0'0 504'0 ... ... 0
69 ... ... 0'2 0'0 0'2 10200 514'0 0'0 514'0 ... ... 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.