DairyVisor Data

Markets - Grains

Underlying Price: 335.3
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 ... ... 173.5 -3.2 170.3 16500 0.1 0 0.1 ... ... 0
0 ... ... 168.5 -3.2 165.3 17000 0.1 0 0.1 ... ... 0
0 ... ... 163.5 -3.2 160.3 17500 0.1 0 0.1 ... ... 0
0 ... ... 158.5 -3.2 155.3 18000 0.1 0 0.1 ... ... 0
0 ... ... 153.5 -3.2 150.3 18500 0.1 0 0.1 ... ... 0
0 ... ... 148.5 -3.2 145.3 19000 0.1 0 0.1 ... ... 0
0 ... ... 143.5 -3.2 140.3 19500 0.1 0 0.1 ... ... 0
0 ... ... 138.5 -3.2 135.3 20000 0.1 0 0.1 ... ... 0
0 ... ... 133.5 -3.2 130.3 20500 0.1 0 0.1 ... ... 0
0 ... ... 128.5 -3.2 125.3 21000 0.1 0 0.1 ... ... 0
0 ... ... 123.5 -3.2 120.3 21500 0.1 0 0.1 ... ... 0
0 ... ... 118.5 -3.2 115.3 22000 0.1 0 0.1 ... ... 0
0 ... ... 113.5 -3.2 110.3 22500 0.1 0 0.1 ... ... 4
0 ... ... 108.5 -3.2 105.3 23000 0.1 0 0.1 ... ... 0
0 ... ... 103.5 -3.2 100.3 23500 0.1 0 0.1 ... ... 21
0 ... ... 98.5 -3.2 95.3 24000 0.1 0 0.1 ... ... 1
0 ... ... 93.5 -3.2 90.3 24500 0.1 0 0.1 ... ... 0
0 ... ... 88.5 -3.2 85.3 25000 0.1 0 0.1 ... ... 5
0 ... ... 83.5 -3.2 80.3 25500 0.1 0 0.1 ... ... 0
0 ... ... 78.5 -3.2 75.3 26000 0.1 0 0.1 ... ... 515
0 ... ... 73.5 -3.2 70.3 26500 0.1 0 0.1 ... ... 68
0 ... ... 68.5 -3.2 65.3 27000 0.1 0 0.1 ... ... 779
0 ... ... 63.5 -3.2 60.3 27500 0.1 0 0.1 ... ... 17
0 ... ... 58.5 -3.2 55.3 28000 0.1 0 0.1 ... ... 759
0 ... ... 53.5 -3.2 50.3 28500 0.1 0 0.1 ... ... 130
0 ... ... 48.5 -3.2 45.3 29000 0.1 0 0.1 ... ... 759
2 ... ... 43.5 -3.2 40.3 29500 0.1 0 0.1 ... ... 890
17 ... ... 38.6 -3.2 35.4 30000 0.1 0 0.1 0.1 0.1 4650
79 ... ... 33.6 -3.2 30.4 30500 0.1 0 0.1 ... ... 1020
33 ... ... 28.7 -3.2 25.5 31000 0.2 0 0.2 0.2 0.2 2596
0 ... ... 23.8 -3.2 20.6 31500 0.3 0.1 0.3 0.3 0.3 1834
54 ... ... 19 -3.1 15.9 32000 0.6 0.1 0.5 0.5 0.5 4378
164 ... ... 14.5 -2.9 11.6 32500 1.3 0.3 1 1.3 0.8 2367
1713 ... ... 10.5 -2.6 8 33000 2.7 0.7 2 2.4 2 4773
1121 8.2 5.1 7.3 -2.2 5.1 33500 4.9 1.1 3.8 4.6 3.5 2280
6140 3.8 3.1 4.8 -1.7 3.2 34000 7.9 1.6 6.3 7.9 4.9 7861
899 4 2.1 3.2 -1.3 1.9 34500 11.6 2 9.6 ... ... 634
3567 2.1 1.3 2.1 -0.9 1.2 35000 15.9 2.4 13.5 15 15 3720
1075 1.6 1.1 1.3 -0.6 0.7 35500 20.4 2.6 17.8 ... ... 703
4115 1 0.9 0.9 -0.5 0.4 36000 25.1 2.8 22.4 21.9 20.1 3713
1580 0.6 0.6 0.6 -0.3 0.3 36500 30 3 27 ... ... 257
2136 0.4 0.4 0.4 -0.2 0.2 37000 34.9 3.1 31.8 ... ... 2171
2270 0.2 0.1 0.3 -0.2 0.1 37500 39.8 3.1 36.7 ... ... 146
2799 0.2 0.2 0.2 -0.1 0.1 38000 44.8 3.2 41.6 ... ... 3447
633 ... ... 0.1 -0.1 0.1 38500 49.7 3.2 46.6 ... ... 11
2610 ... ... 0.1 0 0.1 39000 54.7 3.2 51.6 ... ... 2065
675 ... ... 0.1 0 0.1 39500 59.7 3.2 56.5 ... ... 32
2532 ... ... 0.1 0 0.1 40000 64.7 3.2 61.5 64 64 1132
255 ... ... 0.1 0 0.1 40500 69.7 3.2 66.5 ... ... 40
3086 ... ... 0.1 0 0.1 41000 74.7 3.2 71.5 ... ... 116
698 ... ... 0.1 0 0.1 41500 79.7 3.2 76.5 ... ... 0
1479 ... ... 0.1 0 0.1 42000 84.7 3.2 81.5 ... ... 325
156 ... ... 0.1 0 0.1 42500 89.7 3.2 86.5 ... ... 0
1890 ... ... 0.1 0 0.1 43000 94.7 3.2 91.5 ... ... 677
101 ... ... 0.1 0 0.1 43500 99.7 3.2 96.5 ... ... 0
1733 ... ... 0.1 0 0.1 44000 104.7 3.2 101.5 ... ... 30
90 ... ... 0.1 0 0.1 44500 109.7 3.2 106.5 ... ... 0
3039 ... ... 0.1 0 0.1 45000 114.7 3.2 111.5 ... ... 10
50 ... ... 0.1 0 0.1 45500 119.7 3.2 116.5 ... ... 0
760 ... ... 0.1 0 0.1 46000 124.7 3.2 121.5 ... ... 50
11 ... ... 0.1 0 0.1 46500 129.7 3.2 126.5 ... ... 0
1111 ... ... 0.1 0 0.1 47000 134.7 3.2 131.5 ... ... 0
26 ... ... 0.1 0 0.1 47500 139.7 3.2 136.5 ... ... 0
1458 ... ... 0.1 0 0.1 48000 144.7 3.2 141.5 ... ... 0
81 ... ... 0.1 0 0.1 48500 149.7 3.2 146.5 ... ... 0
236 ... ... 0.1 0 0.1 49000 154.7 3.2 151.5 ... ... 5
21 ... ... 0.1 0 0.1 49500 159.7 3.2 156.5 ... ... 0
454 ... ... 0.1 0 0.1 50000 164.7 3.2 161.5 ... ... 0
7 ... ... 0.1 0 0.1 50500 169.7 3.2 166.5 ... ... 0
282 ... ... 0.1 0 0.1 51000 174.7 3.2 171.5 ... ... 0
0 ... ... 0.1 0 0.1 51500 179.7 3.2 176.5 ... ... 0
139 ... ... 0.1 0 0.1 52000 184.7 3.2 181.5 ... ... 0
7 ... ... 0.1 0 0.1 52500 189.7 3.2 186.5 ... ... 0
525 ... ... 0.1 0 0.1 53000 194.7 3.2 191.5 ... ... 0
7 ... ... 0.1 0 0.1 53500 199.7 3.2 196.5 ... ... 0
70 ... ... 0.1 0 0.1 54000 204.7 3.2 201.5 ... ... 0
0 ... ... 0.1 0 0.1 54500 209.7 3.2 206.5 ... ... 0
32 ... ... 0.1 0 0.1 55000 214.7 3.2 211.5 ... ... 0
0 ... ... 0.1 0 0.1 55500 219.7 3.2 216.5 ... ... 0
30 ... ... 0.1 0 0.1 56000 224.7 3.2 221.5 ... ... 21
0 ... ... 0.1 0 0.1 56500 229.7 3.2 226.5 ... ... 0
38 ... ... 0.1 0 0.1 57000 234.7 3.2 231.5 ... ... 0
0 ... ... 0.1 0 0.1 57500 239.7 3.2 236.5 ... ... 0
22 ... ... 0.1 0 0.1 58000 244.7 3.2 241.5 ... ... 0
0 ... ... 0.1 0 0.1 58500 249.7 3.2 246.5 ... ... 0
2 ... ... 0.1 0 0.1 59000 254.7 3.2 251.5 ... ... 0
0 ... ... 0.1 0 0.1 60000 264.7 3.2 261.5 ... ... 0
0 ... ... 0.1 0 0.1 61000 274.7 3.2 271.5 ... ... 0
4 ... ... 0.1 0 0.1 62000 284.7 3.2 281.5 ... ... 0
43 ... ... 0.1 0 0.1 63000 294.7 3.2 291.5 ... ... 0
32 ... ... 0.1 0 0.1 64000 304.7 3.2 301.5 ... ... 0
21 ... ... 0.1 0 0.1 65000 314.7 3.2 311.5 ... ... 0
0 ... ... 0.1 0 0.1 66000 324.7 3.2 321.5 ... ... 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.