DairyVisor Data

Markets - Grains

Underlying Price: 19
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 ... ... 11,415 -15 11,400 7600 2.50 0 2.50 ... ... 0
0 ... ... 11,215 -15 11,200 7800 2.50 0 2.50 ... ... 0
0 ... ... 11,015 -15 11,000 8000 2.50 0 2.50 ... ... 0
0 ... ... 10,815 -15 10,800 8200 2.50 0 2.50 ... ... 0
0 ... ... 10,615 -15 10,600 8400 2.50 0 2.50 ... ... 0
0 ... ... 10,415 -15 10,400 8600 2.50 0 2.50 ... ... 0
0 ... ... 10,215 -15 10,200 8800 2.50 0 2.50 ... ... 0
0 ... ... 10,015 -15 10,000 9000 2.50 0 2.50 ... ... 0
0 ... ... 9,815 -15 9,800 9200 2.50 0 2.50 ... ... 0
0 ... ... 9,615 -15 9,600 9400 2.50 0 2.50 ... ... 0
0 ... ... 9,415 -15 9,400 9600 2.50 0 2.50 ... ... 0
0 ... ... 9,215 -15 9,200 9800 2.50 0 2.50 ... ... 0
0 ... ... 9,015 -15 9,000 10000 2.50 0 2.50 ... ... 0
0 ... ... 8,815 -15 8,800 10200 2.50 0 2.50 ... ... 0
0 ... ... 8,615 -15 8,600 10400 2.50 0 2.50 ... ... 0
0 ... ... 8,415 -15 8,400 10600 2.50 0 2.50 ... ... 0
0 ... ... 8,215 -15 8,200 10800 2.50 0 2.50 ... ... 0
0 ... ... 8,015 -15 8,000 11000 2.50 0 2.50 ... ... 0
0 ... ... 7,815 -15 7,800 11200 2.50 0 2.50 ... ... 0
0 ... ... 7,615 -15 7,600 11400 2.50 0 2.50 ... ... 0
0 ... ... 7,415 -15 7,400 11600 2.50 0 2.50 ... ... 0
0 ... ... 7,215 -15 7,200 11800 2.50 0 2.50 ... ... 0
0 ... ... 7,015 -15 7,000 12000 2.50 0 2.50 ... ... 0
0 ... ... 6,815 -15 6,800 12200 2.50 0 2.50 ... ... 0
0 ... ... 6,615 -15 6,600 12400 2.50 0 2.50 ... ... 0
0 ... ... 6,415 -15 6,400 12600 2.50 0 2.50 ... ... 0
0 ... ... 6,215 -15 6,200 12800 2.50 0 2.50 ... ... 0
0 ... ... 6,015 -15 6,000 13000 2.50 0 2.50 ... ... 0
0 ... ... 5,815 -15 5,800 13200 2.50 0 2.50 ... ... 0
0 ... ... 5,615 -15 5,600 13400 2.50 0 2.50 ... ... 0
0 ... ... 5,415 -15 5,400 13600 2.50 0 2.50 ... ... 0
0 ... ... 5,215 -15 5,200 13800 2.50 0 2.50 ... ... 0
0 ... ... 5,015 -15 5,000 14000 2.50 0 2.50 ... ... 0
0 ... ... 4,815 -15 4,800 14200 2.50 0 2.50 ... ... 0
0 ... ... 4,615 -15 4,600 14400 2.50 0 2.50 ... ... 0
0 ... ... 4,415 -15 4,400 14600 2.50 0 2.50 ... ... 0
0 ... ... 4,215 -15 4,200 14800 2.50 0 2.50 ... ... 0
0 ... ... 4,015 -15 4,000 15000 2.50 0 2.50 ... ... 0
0 ... ... 3,815 -15 3,800 15200 2.50 0 2.50 ... ... 0
0 ... ... 3,615 -15 3,600 15400 2.50 0 2.50 ... ... 10
0 ... ... 3,415 -15 3,400 15600 2.50 0 2.50 ... ... 10
0 ... ... 3,215 -15 3,200 15800 2.50 0 2.50 ... ... 0
0 ... ... 3,015 -15 3,000 16000 2.50 0 2.50 ... ... 200
0 ... ... 2,815 -15 2,800 16200 2.50 0 2.50 ... ... 0
67 ... ... 2,615 -15 2,600 16400 2.50 0 2.50 ... ... 6
50 ... ... 2,415 -12.50 2,402.50 16600 2.50 0 2.50 ... ... 0
50 ... ... 2,215 -12.50 2,202.50 16800 2.50 0 2.50 ... ... 0
2 ... ... 2,017.50 -15 2,002.50 17000 2.50 0 2.50 ... ... 154
10 ... ... 1,817.50 -15 1,802.50 17200 2.50 0 2.50 ... ... 150
0 ... ... 1,617.50 -17.50 1,600 17400 2.50 0 2.50 ... ... 0
3 ... ... 1,420 -17.50 1,402.50 17600 5 -2.50 7.50 ... ... 2
0 ... ... 1,227.50 -17.50 1,210 17800 10 -5 15 ... ... 3
0 ... ... 1,042.50 -22.50 1,020 18000 22.50 -5 27.50 ... ... 123
50 ... ... 862.50 -22.50 840 18200 40 -10 50 ... ... 31
27 ... ... 695 -25 670 18400 70 -10 80 ... ... 13
60 ... ... 540 -27.50 512.50 18600 115 -10 125 ... ... 0
42 ... ... 400 -25 375 18800 175 -10 185 ... ... 22
172 360 300 282.50 -27.50 255 19000 255 -12.50 267.50 300 267.50 0
0 ... ... 192.50 -22.50 170 19200 370 -7.50 377.50 ... ... 0
0 ... ... 125 -17.50 107.50 19400 507.50 -2.50 510 ... ... 0
1 ... ... 77.50 -15 62.50 19600 662.50 0 662.50 ... ... 0
0 ... ... 47.50 -12.50 35 19800 835 5 830 ... ... 0
55 50 50 25 -7.50 17.50 20000 1,017.50 7.50 1,010 ... ... 0
0 ... ... 15 -5 10 20200 1,207.50 10 1,197.50 ... ... 0
0 ... ... 7.50 -2.50 5 20400 1,402.50 12.50 1,390 ... ... 0
0 ... ... 2.50 0 2.50 20600 1,600 12.50 1,587.50 ... ... 0
0 ... ... 2.50 0 2.50 20800 1,802.50 15 1,787.50 ... ... 0
0 ... ... 2.50 0 2.50 21000 2,002.50 15 1,987.50 ... ... 0
0 ... ... 2.50 0 2.50 21200 2,202.50 15 2,187.50 ... ... 0
0 ... ... 2.50 0 2.50 21400 2,402.50 17.50 2,385 ... ... 0
0 ... ... 2.50 0 2.50 21600 2,600 15 2,585 ... ... 0
0 ... ... 2.50 0 2.50 21800 2,800 15 2,785 ... ... 0
0 ... ... 2.50 0 2.50 22000 3,000 15 2,985 ... ... 0
0 ... ... 2.50 0 2.50 22200 3,200 15 3,185 ... ... 0
0 ... ... 2.50 0 2.50 22400 3,400 15 3,385 ... ... 0
0 ... ... 2.50 0 2.50 22600 3,600 15 3,585 ... ... 0
0 ... ... 2.50 0 2.50 22800 3,800 15 3,785 ... ... 0
0 ... ... 2.50 0 2.50 23000 4,000 15 3,985 ... ... 0
0 ... ... 2.50 0 2.50 23200 4,200 15 4,185 ... ... 0
0 ... ... 2.50 0 2.50 23400 4,400 15 4,385 ... ... 0
0 ... ... 2.50 0 2.50 23600 4,600 15 4,585 ... ... 0
0 ... ... 2.50 0 2.50 23800 4,800 15 4,785 ... ... 0
0 ... ... 2.50 0 2.50 24000 5,000 15 4,985 ... ... 0
0 ... ... 2.50 0 2.50 24200 5,200 15 5,185 ... ... 0
0 ... ... 2.50 0 2.50 24400 5,400 15 5,385 ... ... 0
0 ... ... 2.50 0 2.50 24600 5,600 15 5,585 ... ... 0
0 ... ... 2.50 0 2.50 24800 5,800 15 5,785 ... ... 0
0 ... ... 2.50 0 2.50 25000 6,000 15 5,985 ... ... 0
0 ... ... 2.50 0 2.50 25200 6,200 15 6,185 ... ... 0
0 ... ... 2.50 0 2.50 25400 6,400 15 6,385 ... ... 0
0 ... ... 2.50 0 2.50 25600 6,600 15 6,585 ... ... 0
0 ... ... 2.50 0 2.50 25800 6,800 15 6,785 ... ... 0
0 ... ... 2.50 0 2.50 26000 7,000 15 6,985 ... ... 0
0 ... ... 2.50 0 2.50 26200 7,200 15 7,185 ... ... 0
0 ... ... 2.50 0 2.50 26400 7,400 15 7,385 ... ... 0
0 ... ... 2.50 0 2.50 26600 7,600 15 7,585 ... ... 0
0 ... ... 2.50 0 2.50 26800 7,800 15 7,785 ... ... 0
0 ... ... 2.50 0 2.50 27000 8,000 15 7,985 ... ... 0
0 ... ... 2.50 0 2.50 27200 8,200 15 8,185 ... ... 0
0 ... ... 2.50 0 2.50 27400 8,400 15 8,385 ... ... 0
0 ... ... 2.50 0 2.50 27600 8,600 15 8,585 ... ... 0
0 ... ... 2.50 0 2.50 27800 8,800 15 8,785 ... ... 0
0 ... ... 2.50 0 2.50 28000 9,000 15 8,985 ... ... 0
0 ... ... 2.50 0 2.50 28200 9,200 15 9,185 ... ... 0
0 ... ... 2.50 0 2.50 28400 9,400 15 9,385 ... ... 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.