DairyVisor Data

Markets - Grains

Underlying Price: 458'4
Expiration Date: 05/24/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 147'0 -8'4 138'4 3200 0'1 0'0 0'1 ... ... 1
0 ... ... 142'0 -8'4 133'4 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 137'0 -8'4 128'4 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 132'0 -8'4 123'4 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 127'0 -8'4 118'4 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 122'0 -8'4 113'4 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 117'0 -8'4 108'4 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 112'0 -8'4 103'4 3550 0'1 0'0 0'1 ... ... 2
0 ... ... 107'0 -8'4 98'4 3600 0'1 0'0 0'1 ... ... 102
0 ... ... 102'0 -8'4 93'4 3650 0'1 0'0 0'1 ... ... 7
17 ... ... 97'0 -8'4 88'4 3700 0'1 0'0 0'1 ... ... 114
1 ... ... 92'0 -8'4 83'4 3750 0'1 0'0 0'1 ... ... 402
19 ... ... 87'0 -8'4 78'4 3800 0'1 0'0 0'1 ... ... 1327
1 ... ... 82'0 -8'4 73'4 3850 0'1 0'0 0'1 ... ... 348
68 ... ... 77'0 -8'4 68'4 3900 0'1 0'0 0'1 ... ... 1147
39 ... ... 72'0 -8'4 63'4 3950 0'1 0'0 0'1 ... ... 968
838 ... ... 67'0 -8'3 58'5 4000 0'1 0'0 0'1 0'2 0'2 2275
129 ... ... 62'1 -8'4 53'5 4050 0'2 0'1 0'1 ... ... 1630
635 ... ... 57'1 -8'3 48'6 4100 0'2 0'0 0'2 0'2 0'2 2294
113 ... ... 52'2 -8'3 43'7 4150 0'3 0'1 0'2 ... ... 1200
1176 ... ... 47'2 -8'2 39'0 4200 0'4 0'1 0'3 0'4 0'4 1821
1546 ... ... 42'3 -8'2 34'1 4250 0'5 0'1 0'4 0'5 0'5 1898
741 ... ... 37'5 -8'2 29'3 4300 1'0 0'3 0'5 0'5 0'5 3646
1439 30'6 24'3 32'6 -8'0 24'6 4350 1'3 0'4 0'7 1'1 1'0 3281
2146 27'0 24'0 28'1 -7'5 20'4 4400 2'0 0'6 1'2 2'0 1'2 9145
3525 22'2 17'0 23'6 -7'3 16'3 4450 3'0 1'2 1'6 3'1 2'0 6007
6785 17'4 12'5 19'5 -6'6 12'7 4500 4'3 1'6 2'5 4'4 2'5 6709
4344 13'2 9'4 15'6 -5'7 9'7 4550 6'3 2'4 3'7 6'4 3'7 4024
8630 10'6 7'2 12'4 -5'1 7'3 4600 8'7 3'3 5'4 9'0 5'5 6497
3737 7'0 5'2 9'5 -4'2 5'3 4650 11'7 4'2 7'5 12'3 7'6 3375
5041 7'0 3'6 7'3 -3'4 3'7 4700 15'3 5'0 10'3 15'7 14'6 1121
3364 5'2 2'6 5'4 -2'5 2'7 4750 19'2 5'6 13'4 17'0 17'0 317
6460 3'7 2'0 4'1 -2'0 2'1 4800 23'4 6'3 17'1 ... ... 134
2390 2'6 1'5 3'0 -1'4 1'4 4850 28'0 7'0 21'0 ... ... 36
2007 2'0 1'3 2'2 -1'1 1'1 4900 32'5 7'3 25'2 ... ... 242
2064 1'5 1'4 1'6 -0'7 0'7 4950 37'3 7'6 29'5 ... ... 76
4048 1'2 0'6 1'3 -0'5 0'6 5000 42'1 7'7 34'2 ... ... 223
1315 ... ... 1'0 -0'4 0'4 5050 47'0 8'0 39'0 ... ... 80
792 0'5 0'4 0'7 -0'3 0'4 5100 51'7 8'1 43'6 ... ... 59
691 ... ... 0'5 -0'2 0'3 5150 56'6 8'1 48'5 ... ... 105
616 ... ... 0'5 -0'2 0'3 5200 61'6 8'2 53'4 ... ... 48
276 ... ... 0'4 -0'2 0'2 5250 66'6 8'3 58'3 ... ... 31
378 ... ... 0'3 -0'1 0'2 5300 71'5 8'2 63'3 ... ... 197
239 ... ... 0'3 -0'1 0'2 5350 76'5 8'3 68'2 ... ... 36
223 ... ... 0'3 -0'1 0'2 5400 81'5 8'3 73'2 ... ... 46
508 ... ... 0'2 0'0 0'2 5450 86'5 8'4 78'1 ... ... 58
757 0'1 0'1 0'2 -0'1 0'1 5500 91'5 8'4 83'1 ... ... 11
1132 0'1 0'1 0'2 -0'1 0'1 5550 96'4 8'3 88'1 ... ... 30
526 ... ... 0'2 -0'1 0'1 5600 101'4 8'3 93'1 ... ... 0
184 ... ... 0'2 -0'1 0'1 5650 106'4 8'3 98'1 ... ... 0
0 ... ... 0'1 0'0 0'1 5700 111'4 8'4 103'0 ... ... 0
125 ... ... 0'1 0'0 0'1 5750 116'4 8'4 108'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5800 121'4 8'4 113'0 ... ... 0
0 ... ... 0'1 0'0 0'1 5850 126'4 8'4 118'0 ... ... 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.