DairyVisor Data

Markets - Grains

Underlying Price: 437'6
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 ... ... 243'1 -5'2 237'7 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 233'1 -5'2 227'7 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 223'1 -5'2 217'7 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 213'1 -5'2 207'7 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 203'1 -5'2 197'7 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 193'1 -5'2 187'7 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 183'1 -5'2 177'7 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 173'1 -5'2 167'7 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 163'1 -5'2 157'7 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 153'1 -5'2 147'7 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 143'1 -5'2 137'7 3000 0'1 0'0 0'1 ... ... 147
0 ... ... 133'1 -5'2 127'7 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 128'1 -5'2 122'7 3150 0'1 0'0 0'1 ... ... 0
0 ... ... 123'1 -5'2 117'7 3200 0'1 0'0 0'1 ... ... 3
0 ... ... 118'1 -5'2 112'7 3250 0'1 0'0 0'1 ... ... 358
0 ... ... 113'1 -5'2 107'7 3300 0'1 0'0 0'1 ... ... 2
0 ... ... 108'1 -5'2 102'7 3350 0'1 0'0 0'1 ... ... 10
0 ... ... 103'1 -5'2 97'7 3400 0'1 0'0 0'1 ... ... 301
1 ... ... 98'1 -5'2 92'7 3450 0'1 0'0 0'1 ... ... 571
1 ... ... 93'1 -5'2 87'7 3500 0'1 0'0 0'1 ... ... 614
0 ... ... 88'1 -5'2 82'7 3550 0'1 0'0 0'1 ... ... 79
10 ... ... 83'1 -5'2 77'7 3600 0'1 0'0 0'1 ... ... 846
0 ... ... 78'1 -5'2 72'7 3650 0'1 0'0 0'1 ... ... 1045
3 ... ... 73'1 -5'2 67'7 3700 0'1 0'0 0'1 ... ... 1594
0 ... ... 68'1 -5'2 62'7 3750 0'1 0'0 0'1 ... ... 750
50 ... ... 63'1 -5'2 57'7 3800 0'1 0'0 0'1 ... ... 1148
178 ... ... 58'1 -5'2 52'7 3850 0'1 0'0 0'1 ... ... 1355
1967 ... ... 53'1 -5'2 47'7 3900 0'1 0'0 0'1 ... ... 2558
68 ... ... 48'1 -5'2 42'7 3950 0'1 0'0 0'1 ... ... 3789
570 41'3 41'3 43'1 -5'2 37'7 4000 0'1 0'0 0'1 ... ... 13449
589 ... ... 38'1 -5'2 32'7 4050 0'1 0'0 0'1 ... ... 1767
3223 32'3 30'7 33'1 -5'2 27'7 4100 0'1 0'0 0'1 ... ... 7732
1084 ... ... 28'1 -5'2 22'7 4150 0'1 0'0 0'1 0'1 0'1 6943
4475 23'4 20'0 23'1 -5'2 17'7 4200 0'1 0'0 0'1 ... ... 8482
3055 19'1 13'0 18'2 -5'2 13'0 4250 0'2 0'0 0'2 0'1 0'0 8957
9176 14'4 8'0 13'3 -5'1 8'2 4300 0'4 0'1 0'3 0'5 0'2 14480
7451 10'0 5'5 9'1 -4'5 4'4 4350 1'6 0'5 1'1 1'6 0'4 7181
14745 6'0 1'7 5'3 -3'4 1'7 4400 4'1 1'6 2'3 4'4 1'5 12389
6033 3'0 1'0 2'6 -1'7 0'7 4450 8'1 3'3 4'6 5'1 3'7 1418
18469 1'4 0'3 1'4 -1'1 0'3 4500 12'5 4'1 8'4 12'1 7'1 6860
5330 0'4 0'1 0'5 -0'3 0'2 4550 17'4 4'7 12'5 13'6 13'6 1161
13087 0'3 0'1 0'3 -0'2 0'1 4600 22'3 5'0 17'3 22'2 16'4 6713
5294 0'1 0'1 0'2 -0'1 0'1 4650 27'3 5'1 22'2 ... ... 203
9553 0'1 0'1 0'2 -0'1 0'1 4700 32'3 5'1 27'2 32'0 27'7 4342
3705 ... ... 0'1 0'0 0'1 4750 37'3 5'2 32'1 ... ... 94
7804 ... ... 0'1 0'0 0'1 4800 42'3 5'2 37'1 39'6 39'0 3080
1772 ... ... 0'1 0'0 0'1 4850 47'3 5'2 42'1 ... ... 130
4479 ... ... 0'1 0'0 0'1 4900 52'3 5'2 47'1 48'6 47'1 426
1085 ... ... 0'1 0'0 0'1 4950 57'3 5'2 52'1 ... ... 2
13937 ... ... 0'1 0'0 0'1 5000 62'3 5'2 57'1 60'4 60'4 990
2238 ... ... 0'1 0'0 0'1 5050 67'3 5'2 62'1 ... ... 54
8337 ... ... 0'1 0'0 0'1 5100 72'3 5'2 67'1 67'0 67'0 2326
362 ... ... 0'1 0'0 0'1 5150 77'3 5'2 72'1 ... ... 46
3561 ... ... 0'1 0'0 0'1 5200 82'3 5'2 77'1 ... ... 274
274 ... ... 0'1 0'0 0'1 5250 87'3 5'2 82'1 ... ... 0
2406 ... ... 0'1 0'0 0'1 5300 92'3 5'2 87'1 86'2 86'2 270
119 ... ... 0'1 0'0 0'1 5350 97'3 5'2 92'1 ... ... 1
1973 ... ... 0'1 0'0 0'1 5400 102'3 5'2 97'1 96'2 96'2 19
346 ... ... 0'1 0'0 0'1 5450 107'3 5'2 102'1 ... ... 0
2490 ... ... 0'1 0'0 0'1 5500 112'3 5'2 107'1 ... ... 737
500 ... ... 0'1 0'0 0'1 5550 117'3 5'2 112'1 ... ... 0
1686 ... ... 0'1 0'0 0'1 5600 122'3 5'2 117'1 ... ... 17
1 ... ... 0'1 0'0 0'1 5650 127'3 5'2 122'1 ... ... 0
1014 0'0 0'0 0'1 0'0 0'1 5700 132'3 5'2 127'1 ... ... 6
466 ... ... 0'1 0'0 0'1 5750 137'3 5'2 132'1 ... ... 0
1203 ... ... 0'1 0'0 0'1 5800 142'3 5'2 137'1 ... ... 161
752 ... ... 0'1 0'0 0'1 5900 152'3 5'2 147'1 ... ... 1
3286 ... ... 0'1 0'0 0'1 6000 162'3 5'2 157'1 ... ... 0
1184 ... ... 0'1 0'0 0'1 6100 172'3 5'2 167'1 ... ... 21
540 ... ... 0'1 0'0 0'1 6200 182'3 5'2 177'1 ... ... 20
265 ... ... 0'1 0'0 0'1 6300 192'3 5'2 187'1 ... ... 18
593 ... ... 0'1 0'0 0'1 6400 202'3 5'2 197'1 ... ... 0
526 ... ... 0'1 0'0 0'1 6500 212'3 5'2 207'1 ... ... 22
584 ... ... 0'1 0'0 0'1 6600 222'3 5'2 217'1 ... ... 0
202 ... ... 0'1 0'0 0'1 6700 232'3 5'2 227'1 ... ... 1
452 ... ... 0'1 0'0 0'1 6800 242'3 5'2 237'1 ... ... 0
33 ... ... 0'1 0'0 0'1 6900 252'3 5'2 247'1 ... ... 0
429 ... ... 0'1 0'0 0'1 7000 262'3 5'2 257'1 ... ... 0
607 ... ... 0'1 0'0 0'1 7100 272'3 5'2 267'1 ... ... 0
167 ... ... 0'1 0'0 0'1 7200 282'3 5'2 277'1 ... ... 0
114 ... ... 0'1 0'0 0'1 7300 292'3 5'2 287'1 ... ... 0
76 ... ... 0'1 0'0 0'1 7400 302'3 5'3 297'0 ... ... 0
70 ... ... 0'1 0'0 0'1 7500 312'3 5'3 307'0 ... ... 105
720 ... ... 0'1 0'0 0'1 7600 322'3 5'3 317'0 ... ... 0
780 ... ... 0'1 0'0 0'1 7700 332'3 5'3 327'0 ... ... 0
243 ... ... 0'1 0'0 0'1 7800 342'3 5'3 337'0 ... ... 0
49 ... ... 0'1 0'0 0'1 7900 352'3 5'3 347'0 ... ... 0
32 ... ... 0'1 0'0 0'1 8000 362'3 5'3 357'0 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 372'3 5'3 367'0 ... ... 0
77 ... ... 0'1 0'0 0'1 8200 382'3 5'3 377'0 ... ... 0
100 ... ... 0'1 0'0 0'1 8300 392'3 5'3 387'0 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 402'3 5'3 397'0 ... ... 0
25 ... ... 0'1 0'0 0'1 8500 412'3 5'3 407'0 ... ... 0
56 ... ... 0'1 0'0 0'1 8600 422'3 5'3 417'0 ... ... 0
26 ... ... 0'1 0'0 0'1 8700 432'3 5'3 427'0 ... ... 17
29 ... ... 0'1 0'0 0'1 8800 442'3 5'3 437'0 ... ... 0
20 ... ... 0'1 0'0 0'1 8900 452'3 5'3 447'0 ... ... 0
23 ... ... 0'1 0'0 0'1 9000 462'3 5'3 457'0 ... ... 3
0 ... ... 0'1 0'0 0'1 9100 472'3 5'3 467'0 ... ... 0
2 ... ... 0'1 0'0 0'1 9200 482'3 5'3 477'0 ... ... 0
10 ... ... 0'1 0'0 0'1 9300 492'3 5'3 487'0 ... ... 0
10 ... ... 0'1 0'0 0'1 9400 502'3 5'3 497'0 ... ... 0
137 ... ... 0'1 0'0 0'1 9500 512'3 5'3 507'0 ... ... 0
0 ... ... 0'1 0'0 0'1 9600 522'3 5'3 517'0 ... ... 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.