DairyVisor Data

Markets - Grains

Underlying Price: 443'0
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 ... ... 236'2 6'6 243'0 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 216'2 6'6 223'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 206'2 6'6 213'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 196'2 6'6 203'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 186'2 6'6 193'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 176'2 6'6 183'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 166'2 6'6 173'0 2700 0'1 0'0 0'1 ... ... 35
0 ... ... 156'2 6'6 163'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 146'2 6'6 153'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 136'2 6'6 143'0 3000 0'1 0'0 0'1 ... ... 220
0 ... ... 126'2 6'6 133'0 3100 0'1 0'0 0'1 ... ... 3
0 ... ... 116'2 6'6 123'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 106'2 6'6 113'0 3300 0'1 0'0 0'1 ... ... 666
0 ... ... 101'2 6'6 108'0 3350 0'1 0'0 0'1 ... ... 0
1 ... ... 96'2 6'6 103'0 3400 0'1 -0'1 0'2 ... ... 517
0 ... ... 91'2 6'6 98'0 3450 0'2 0'0 0'2 ... ... 64
43 ... ... 86'2 6'6 93'0 3500 0'2 0'0 0'2 ... ... 1424
0 ... ... 81'3 6'5 88'0 3550 0'2 -0'1 0'3 ... ... 6
16 ... ... 76'3 6'6 83'1 3600 0'3 -0'1 0'4 ... ... 731
0 ... ... 71'4 6'5 78'1 3650 0'4 0'0 0'4 ... ... 93
90 ... ... 66'5 6'5 73'2 3700 0'4 -0'2 0'6 0'6 0'6 1543
66 ... ... 61'6 6'5 68'3 3750 0'6 -0'1 0'7 ... ... 53
127 ... ... 57'0 6'4 63'4 3800 0'7 -0'2 1'1 0'7 0'7 7988
105 ... ... 52'3 6'3 58'6 3850 1'1 -0'2 1'3 ... ... 269
49 ... ... 47'6 6'3 54'1 3900 1'3 -0'4 1'7 ... ... 2808
77 ... ... 43'3 6'1 49'4 3950 1'6 -0'5 2'3 2'1 2'0 2218
1839 42'7 42'7 39'1 6'0 45'1 4000 2'3 -0'6 3'1 2'7 2'2 14697
101 37'7 37'7 35'1 5'5 40'6 4050 3'0 -1'0 4'0 3'3 3'1 507
614 33'4 33'4 31'2 5'4 36'6 4100 4'0 -1'2 5'2 5'0 5'0 12549
80 31'0 31'0 27'6 5'1 32'7 4150 5'1 -1'4 6'5 6'2 5'2 1846
2041 28'4 28'4 24'4 4'7 29'3 4200 6'4 -1'7 8'3 7'5 6'4 11437
45 24'6 24'6 21'5 4'3 26'0 4250 8'2 -2'1 10'3 9'4 9'4 5118
2360 20'7 20'7 19'0 4'1 23'1 4300 10'1 -2'5 12'6 12'6 10'1 10740
136 19'1 17'2 16'5 3'6 20'3 4350 12'4 -2'7 15'3 14'1 12'4 3060
13185 17'2 14'5 14'4 3'3 17'7 4400 15'0 -3'2 18'2 18'0 15'0 12955
1796 15'6 14'4 12'5 3'1 15'6 4450 17'6 -3'5 21'3 ... ... 986
20940 13'5 11'0 11'0 2'6 13'6 4500 20'6 -3'7 24'5 22'1 21'0 10422
1372 11'7 10'7 9'4 2'4 12'0 4550 24'0 -4'1 28'1 25'0 25'0 181
15269 10'3 9'0 8'2 2'2 10'4 4600 27'3 -4'4 31'7 30'0 28'4 5156
2191 9'1 8'3 7'2 1'7 9'1 4650 31'0 -4'6 35'6 31'2 31'2 142
14093 8'0 6'6 6'2 1'6 8'0 4700 34'7 -4'7 39'6 37'0 35'1 4987
1503 7'0 5'5 5'4 1'4 7'0 4750 38'6 -5'2 44'0 41'2 40'6 158
13456 6'1 4'6 4'6 1'3 6'1 4800 42'7 -5'3 48'2 48'0 46'2 4515
822 ... ... 4'1 1'2 5'3 4850 47'1 -5'4 52'5 ... ... 122
7194 4'6 4'5 3'5 1'1 4'6 4900 51'3 -5'5 57'0 53'0 53'0 1590
296 4'1 3'5 3'1 1'0 4'1 4950 55'6 -5'7 61'5 ... ... 138
21507 3'6 3'2 2'6 0'7 3'5 5000 60'3 -5'6 66'1 60'4 60'1 3965
385 ... ... 2'4 0'6 3'2 5050 64'7 -5'7 70'6 ... ... 64
7269 2'7 2'5 2'2 0'5 2'7 5100 69'4 -6'0 75'4 70'2 69'6 2924
457 ... ... 2'0 0'5 2'5 5150 74'1 -6'1 80'2 ... ... 40
10531 2'1 2'1 1'6 0'4 2'2 5200 78'7 -6'1 85'0 79'4 79'4 3501
638 ... ... 1'5 0'4 2'1 5250 83'5 -6'2 89'7 ... ... 68
4294 1'7 1'7 1'3 0'4 1'7 5300 88'3 -6'2 94'5 ... ... 1401
330 1'2 1'2 1'2 0'3 1'5 5350 93'1 -6'3 99'4 ... ... 22
1903 ... ... 1'1 0'3 1'4 5400 98'0 -6'3 104'3 99'6 99'6 801
153 ... ... 1'0 0'3 1'3 5450 102'7 -6'3 109'2 ... ... 27
10021 1'3 1'1 1'0 0'2 1'2 5500 107'6 -6'4 114'2 108'3 108'0 1017
12 ... ... 0'7 0'2 1'1 5550 112'5 -6'4 119'1 ... ... 0
2190 1'0 1'0 0'6 0'2 1'0 5600 117'4 -6'4 124'0 ... ... 181
0 ... ... 0'6 0'2 1'0 5650 122'3 -6'5 129'0 ... ... 18
2085 ... ... 0'5 0'2 0'7 5700 127'3 -6'4 133'7 130'2 128'0 3252
3164 0'7 0'5 0'5 0'1 0'6 5800 137'2 -6'5 143'7 ... ... 279
1091 0'6 0'6 0'4 0'1 0'5 5900 147'1 -6'5 153'6 ... ... 243
13769 ... ... 0'4 0'1 0'5 6000 157'1 -6'5 163'6 ... ... 263
853 ... ... 0'3 0'1 0'4 6100 167'0 -6'6 173'6 ... ... 50
1544 ... ... 0'3 0'1 0'4 6200 177'0 -6'6 183'6 ... ... 50
581 ... ... 0'2 0'1 0'3 6300 187'0 -6'6 193'6 ... ... 0
1463 ... ... 0'2 0'1 0'3 6400 197'0 -6'6 203'6 ... ... 105
1234 ... ... 0'2 0'0 0'2 6500 207'0 -6'6 213'6 ... ... 26
1090 ... ... 0'2 0'0 0'2 6600 217'0 -6'6 223'6 ... ... 0
223 ... ... 0'2 0'0 0'2 6700 227'0 -6'6 233'6 ... ... 100
422 ... ... 0'1 0'1 0'2 6800 237'0 -6'6 243'6 ... ... 0
148 ... ... 0'1 0'0 0'1 6900 247'0 -6'6 253'6 ... ... 0
883 ... ... 0'1 0'0 0'1 7000 257'0 -6'6 263'6 ... ... 10
348 ... ... 0'1 0'0 0'1 7100 267'0 -6'6 273'6 ... ... 0
594 ... ... 0'1 0'0 0'1 7200 277'0 -6'6 283'6 ... ... 14
107 ... ... 0'1 0'0 0'1 7300 287'0 -6'6 293'6 ... ... 0
130 ... ... 0'1 0'0 0'1 7400 297'0 -6'6 303'6 ... ... 156
672 ... ... 0'1 0'0 0'1 7500 307'0 -6'6 313'6 ... ... 0
76 ... ... 0'1 0'0 0'1 7600 317'0 -6'6 323'6 ... ... 0
37 ... ... 0'1 0'0 0'1 7700 327'0 -6'6 333'6 ... ... 0
89 ... ... 0'1 0'0 0'1 7800 337'0 -6'6 343'6 ... ... 0
32 ... ... 0'1 0'0 0'1 7900 347'0 -6'6 353'6 ... ... 0
942 ... ... 0'1 0'0 0'1 8000 357'0 -6'6 363'6 ... ... 0
35 ... ... 0'1 0'0 0'1 8100 367'0 -6'6 373'6 ... ... 0
48 ... ... 0'1 0'0 0'1 8200 377'0 -6'6 383'6 ... ... 0
20 ... ... 0'1 0'0 0'1 8300 387'0 -6'6 393'6 ... ... 0
56 ... ... 0'1 0'0 0'1 8400 397'0 -6'6 403'6 ... ... 0
38 ... ... 0'1 0'0 0'1 8500 407'0 -6'6 413'6 ... ... 0
47 ... ... 0'1 0'0 0'1 8600 417'0 -6'6 423'6 ... ... 0
53 ... ... 0'1 0'0 0'1 8700 427'0 -6'6 433'6 ... ... 0
207 ... ... 0'1 0'0 0'1 8800 437'0 -6'6 443'6 ... ... 0
54 ... ... 0'1 0'0 0'1 8900 447'0 -6'6 453'6 ... ... 0
37 ... ... 0'1 0'0 0'1 9000 457'0 -6'6 463'6 ... ... 0
2 ... ... 0'1 0'0 0'1 9100 467'0 -6'6 473'6 ... ... 0
63 ... ... 0'1 0'0 0'1 9200 477'0 -6'6 483'6 ... ... 0
1 ... ... 0'1 0'0 0'1 9300 487'0 -6'6 493'6 ... ... 0
102 ... ... 0'1 0'0 0'1 9400 497'0 -6'6 503'6 ... ... 0
2 ... ... 0'1 0'0 0'1 9500 507'0 -6'6 513'6 ... ... 0
38 ... ... 0'1 0'0 0'1 9600 517'0 -6'6 523'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9700 527'0 -6'6 533'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9800 537'0 -6'6 543'6 ... ... 0
46 ... ... 0'1 0'0 0'1 9900 547'0 -6'6 553'6 ... ... 0
21 ... ... 0'1 0'0 0'1 10000 557'0 -6'6 563'6 ... ... 0
0 ... ... 0'1 0'0 0'1 10100 567'0 -6'6 573'6 ... ... 0
69 ... ... 0'1 0'0 0'1 10200 577'0 -6'6 583'6 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 757'0 -6'6 763'6 ... ... 0
0 ... ... 0'1 0'0 0'1 12500 807'0 -6'6 813'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 857'0 -6'6 863'6 ... ... 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.