DairyVisor Data

Markets - Grains

Underlying Price: 377'4
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 ... ... 209'4 8'0 217'4 1600 0'1 0'0 0'1 ... ... 0
0 ... ... 199'4 8'0 207'4 1700 0'1 0'0 0'1 ... ... 0
0 ... ... 189'4 8'0 197'4 1800 0'1 0'0 0'1 ... ... 0
0 ... ... 179'4 8'0 187'4 1900 0'1 0'0 0'1 ... ... 0
0 ... ... 169'4 8'0 177'4 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 159'4 8'0 167'4 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 149'4 8'0 157'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 139'4 8'0 147'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 129'4 8'0 137'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 119'4 8'0 127'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 109'4 8'0 117'4 2600 0'1 -0'1 0'2 ... ... 0
0 ... ... 99'5 7'7 107'4 2700 0'2 -0'1 0'3 ... ... 0
0 ... ... 94'5 7'7 102'4 2750 0'3 -0'1 0'4 ... ... 0
0 ... ... 89'7 7'6 97'5 2800 0'3 -0'2 0'5 ... ... 0
0 ... ... 85'0 7'6 92'6 2850 0'5 -0'2 0'7 ... ... 0
0 ... ... 80'2 7'5 87'7 2900 0'6 -0'3 1'1 ... ... 0
0 ... ... 75'5 7'4 83'1 2950 1'0 -0'3 1'3 ... ... 0
0 ... ... 71'0 7'3 78'3 3000 1'2 -0'4 1'6 ... ... 8
0 ... ... 66'4 7'2 73'6 3050 1'5 -0'5 2'2 ... ... 0
0 ... ... 62'1 7'1 69'2 3100 2'1 -0'6 2'7 ... ... 2
0 ... ... 57'6 7'0 64'6 3150 2'5 -1'0 3'5 ... ... 0
0 ... ... 53'5 6'7 60'4 3200 3'2 -1'2 4'4 ... ... 5
0 ... ... 49'6 6'5 56'3 3250 4'1 -1'3 5'4 ... ... 0
2 ... ... 46'0 6'3 52'3 3300 5'1 -1'5 6'6 ... ... 1
0 ... ... 42'3 6'1 48'4 3350 6'2 -1'7 8'1 ... ... 0
0 ... ... 39'0 5'7 44'7 3400 7'4 -2'1 9'5 ... ... 50
0 ... ... 35'6 5'5 41'3 3450 9'0 -2'3 11'3 ... ... 0
2 ... ... 32'6 5'2 38'0 3500 10'5 -2'5 13'2 ... ... 5
0 ... ... 29'7 5'0 34'7 3550 12'4 -2'7 15'3 ... ... 0
2 ... ... 27'1 4'6 31'7 3600 14'4 -3'2 17'6 ... ... 3
0 ... ... 24'6 4'3 29'1 3650 16'6 -3'4 20'2 ... ... 0
0 ... ... 22'3 4'2 26'5 3700 19'1 -3'6 22'7 ... ... 0
0 ... ... 20'2 4'0 24'2 3750 21'6 -4'0 25'6 ... ... 0
56 ... ... 18'3 3'5 22'0 3800 24'4 -4'2 28'6 ... ... 0
0 ... ... 16'4 3'3 19'7 3850 27'3 -4'5 32'0 ... ... 0
2 ... ... 14'7 3'1 18'0 3900 30'4 -4'6 35'2 ... ... 0
0 ... ... 13'3 2'7 16'2 3950 33'6 -5'0 38'6 ... ... 0
0 ... ... 12'0 2'6 14'6 4000 37'1 -5'2 42'3 ... ... 0
0 ... ... 10'7 2'3 13'2 4050 40'5 -5'4 46'1 ... ... 0
0 ... ... 9'6 2'2 12'0 4100 44'2 -5'6 50'0 ... ... 0
0 ... ... 8'6 2'0 10'6 4150 48'0 -6'0 54'0 ... ... 0
2 ... ... 7'6 1'7 9'5 4200 51'7 -6'1 58'0 ... ... 0
0 ... ... 7'0 1'6 8'6 4250 55'7 -6'2 62'1 ... ... 0
0 ... ... 6'2 1'4 7'6 4300 60'0 -6'3 66'3 ... ... 0
0 ... ... 5'5 1'3 7'0 4350 64'1 -6'5 70'6 ... ... 0
0 ... ... 5'0 1'2 6'2 4400 68'3 -6'6 75'1 ... ... 0
0 ... ... 4'4 1'1 5'5 4450 72'6 -6'6 79'4 ... ... 0
4 ... ... 4'0 1'0 5'0 4500 77'1 -6'7 84'0 ... ... 0
0 ... ... 3'4 1'0 4'4 4550 81'5 -7'0 88'5 ... ... 0
0 ... ... 3'1 0'7 4'0 4600 86'1 -7'1 93'2 ... ... 0
0 ... ... 2'4 0'6 3'2 4700 95'2 -7'2 102'4 ... ... 0
0 ... ... 2'0 0'4 2'4 4800 104'4 -7'4 112'0 ... ... 0
0 ... ... 1'4 0'4 2'0 4900 114'0 -7'4 121'4 ... ... 0
0 ... ... 1'2 0'3 1'5 5000 123'5 -7'5 131'2 ... ... 0
0 ... ... 1'0 0'2 1'2 5100 133'2 -7'6 141'0 ... ... 0
0 ... ... 0'6 0'2 1'0 5200 143'0 -7'6 150'6 ... ... 0
0 ... ... 0'5 0'1 0'6 5300 152'6 -7'7 160'5 ... ... 0
0 ... ... 0'4 0'1 0'5 5400 162'5 -7'7 170'4 ... ... 0
0 ... ... 0'3 0'1 0'4 5500 172'5 -7'7 180'4 ... ... 0
0 ... ... 0'2 0'1 0'3 5600 182'4 -8'0 190'4 ... ... 0
0 ... ... 0'2 0'0 0'2 5700 192'4 -8'0 200'4 ... ... 0
0 ... ... 0'1 0'1 0'2 5800 202'4 -8'0 210'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5900 212'4 -8'0 220'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6000 222'4 -8'0 230'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6100 232'4 -8'0 240'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6200 242'4 -8'0 250'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6300 252'4 -8'0 260'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6400 262'4 -8'0 270'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6500 272'4 -8'0 280'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6600 282'4 -8'0 290'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6700 292'4 -8'0 300'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 302'4 -8'0 310'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 312'4 -8'0 320'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7000 322'4 -8'0 330'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7100 332'4 -8'0 340'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7200 342'4 -8'0 350'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7300 352'4 -8'0 360'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7400 362'4 -8'0 370'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7500 372'4 -8'0 380'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7600 382'4 -8'0 390'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 392'4 -8'0 400'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 402'4 -8'0 410'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 412'4 -8'0 420'4 ... ... 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.