DairyVisor Data

Markets - Grains

Underlying Price: 343.7
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 5.7 178.7 16500 0.1 0 0.1 ... ... 0
0 ... ... 168 5.7 173.7 17000 0.1 0 0.1 ... ... 0
0 ... ... 163 5.7 168.7 17500 0.1 0 0.1 ... ... 0
0 ... ... 158 5.7 163.7 18000 0.1 0 0.1 ... ... 0
0 ... ... 153 5.7 158.7 18500 0.1 0 0.1 ... ... 0
0 ... ... 148 5.7 153.7 19000 0.1 0 0.1 ... ... 0
0 ... ... 143 5.7 148.7 19500 0.1 0 0.1 ... ... 0
0 ... ... 138 5.7 143.7 20000 0.1 0 0.1 ... ... 0
0 ... ... 133 5.7 138.7 20500 0.1 0 0.1 ... ... 0
0 ... ... 128 5.7 133.7 21000 0.1 0 0.1 ... ... 0
0 ... ... 123 5.7 128.7 21500 0.1 0 0.1 ... ... 0
0 ... ... 118 5.7 123.7 22000 0.1 0 0.1 ... ... 0
0 ... ... 113 5.7 118.7 22500 0.1 0 0.1 ... ... 4
0 ... ... 108 5.7 113.7 23000 0.1 0 0.1 ... ... 0
0 ... ... 103 5.7 108.7 23500 0.1 0 0.1 ... ... 21
0 ... ... 98 5.7 103.7 24000 0.1 0 0.1 ... ... 1
0 ... ... 93 5.7 98.7 24500 0.1 0 0.1 ... ... 0
0 ... ... 88 5.7 93.7 25000 0.1 0 0.1 ... ... 5
0 ... ... 83 5.7 88.7 25500 0.1 0 0.1 ... ... 0
0 ... ... 78 5.7 83.7 26000 0.1 0 0.1 ... ... 515
0 ... ... 73 5.7 78.7 26500 0.1 0 0.1 ... ... 68
0 ... ... 68 5.7 73.7 27000 0.1 0 0.1 ... ... 779
0 ... ... 63 5.7 68.7 27500 0.1 0 0.1 ... ... 17
0 ... ... 58 5.7 63.7 28000 0.1 0 0.1 ... ... 759
0 ... ... 53 5.7 58.7 28500 0.1 0 0.1 ... ... 130
0 ... ... 48 5.7 53.7 29000 0.1 0 0.1 ... ... 759
2 ... ... 43 5.8 48.8 29500 0.1 0 0.1 ... ... 890
17 ... ... 38.1 5.7 43.8 30000 0.1 -0.1 0.1 ... ... 4566
79 ... ... 33.1 5.7 38.8 30500 0.1 -0.1 0.1 0.1 0.1 1020
33 ... ... 28.1 5.7 33.8 31000 0.1 -0.1 0.2 ... ... 2269
0 ... ... 23.2 5.6 28.8 31500 0.1 -0.1 0.2 ... ... 1709
54 ... ... 18.3 5.6 23.9 32000 0.2 -0.2 0.4 ... ... 4378
164 20.7 20.7 13.7 5.4 19.1 32500 0.4 -0.3 0.7 0.4 0.3 2579
1713 ... ... 9.4 5.1 14.5 33000 0.8 -0.7 1.4 1.2 0.6 4964
1148 9.5 9.5 6 4.3 10.3 33500 1.6 -1.4 3 2.8 1.3 2962
6161 7.8 4.3 3.5 3.3 6.8 34000 3.1 -2.4 5.5 4.3 2.4 7606
1280 4.7 2.4 1.9 2.3 4.2 34500 5.5 -3.5 8.9 6.2 4.7 634
3640 3.1 1.5 1.1 1.5 2.5 35000 8.8 -4.3 13.1 9 9 3589
1107 1.9 1.4 0.6 0.9 1.5 35500 12.8 -4.9 17.6 ... ... 712
4251 1 0.5 0.4 0.6 0.9 36000 17.2 -5.1 22.3 ... ... 3470
1511 0.6 0.3 0.2 0.4 0.6 36500 21.9 -5.3 27.2 ... ... 251
2135 0.4 0.2 0.1 0.3 0.4 37000 26.6 -5.5 32.1 ... ... 2172
2269 0.2 0.2 0.1 0.2 0.2 37500 31.5 -5.6 37.1 ... ... 146
2799 0.1 0.1 0.1 0.1 0.2 38000 36.4 -5.7 42.1 ... ... 3447
629 ... ... 0.1 0 0.1 38500 41.4 -5.7 47 ... ... 1
2610 ... ... 0.1 0 0.1 39000 46.4 -5.7 52 ... ... 720
675 ... ... 0.1 0 0.1 39500 51.3 -5.7 57 ... ... 20
2532 ... ... 0.1 0 0.1 40000 56.3 -5.7 62 59.8 59.8 1132
255 ... ... 0.1 0 0.1 40500 61.3 -5.7 67 ... ... 33
3086 ... ... 0.1 0 0.1 41000 66.3 -5.7 72 ... ... 116
698 ... ... 0.1 0 0.1 41500 71.3 -5.7 77 ... ... 0
1479 ... ... 0.1 0 0.1 42000 76.3 -5.7 82 ... ... 325
156 ... ... 0.1 0 0.1 42500 81.3 -5.7 87 ... ... 0
1890 ... ... 0.1 0 0.1 43000 86.3 -5.7 92 ... ... 677
101 ... ... 0.1 0 0.1 43500 91.3 -5.7 97 ... ... 0
1733 ... ... 0.1 0 0.1 44000 96.3 -5.7 102 ... ... 30
90 ... ... 0.1 0 0.1 44500 101.3 -5.7 107 ... ... 0
3039 ... ... 0.1 0 0.1 45000 106.3 -5.7 112 ... ... 10
50 ... ... 0.1 0 0.1 45500 111.3 -5.7 117 ... ... 0
760 ... ... 0.1 0 0.1 46000 116.3 -5.7 122 ... ... 50
11 ... ... 0.1 0 0.1 46500 121.3 -5.7 127 ... ... 0
1111 ... ... 0.1 0 0.1 47000 126.3 -5.7 132 ... ... 0
26 ... ... 0.1 0 0.1 47500 131.3 -5.7 137 ... ... 0
1458 ... ... 0.1 0 0.1 48000 136.3 -5.7 142 ... ... 0
81 ... ... 0.1 0 0.1 48500 141.3 -5.7 147 ... ... 0
236 ... ... 0.1 0 0.1 49000 146.3 -5.7 152 ... ... 5
21 ... ... 0.1 0 0.1 49500 151.3 -5.7 157 ... ... 0
454 ... ... 0.1 0 0.1 50000 156.3 -5.7 162 ... ... 0
7 ... ... 0.1 0 0.1 50500 161.3 -5.7 167 ... ... 0
282 ... ... 0.1 0 0.1 51000 166.3 -5.7 172 ... ... 0
0 ... ... 0.1 0 0.1 51500 171.3 -5.7 177 ... ... 0
139 ... ... 0.1 0 0.1 52000 176.3 -5.7 182 ... ... 0
7 ... ... 0.1 0 0.1 52500 181.3 -5.7 187 ... ... 0
525 ... ... 0.1 0 0.1 53000 186.3 -5.7 192 ... ... 0
7 ... ... 0.1 0 0.1 53500 191.3 -5.7 197 ... ... 0
70 ... ... 0.1 0 0.1 54000 196.3 -5.7 202 ... ... 0
0 ... ... 0.1 0 0.1 54500 201.3 -5.7 207 ... ... 0
32 ... ... 0.1 0 0.1 55000 206.3 -5.7 212 ... ... 0
0 ... ... 0.1 0 0.1 55500 211.3 -5.7 217 ... ... 0
30 ... ... 0.1 0 0.1 56000 216.3 -5.7 222 ... ... 21
0 ... ... 0.1 0 0.1 56500 221.3 -5.7 227 ... ... 0
38 ... ... 0.1 0 0.1 57000 226.3 -5.7 232 ... ... 0
0 ... ... 0.1 0 0.1 57500 231.3 -5.7 237 ... ... 0
22 ... ... 0.1 0 0.1 58000 236.3 -5.7 242 ... ... 0
0 ... ... 0.1 0 0.1 58500 241.3 -5.7 247 ... ... 0
2 ... ... 0.1 0 0.1 59000 246.3 -5.7 252 ... ... 0
0 ... ... 0.1 0 0.1 60000 256.3 -5.7 262 ... ... 0
0 ... ... 0.1 0 0.1 61000 266.3 -5.7 272 ... ... 0
4 ... ... 0.1 0 0.1 62000 276.3 -5.7 282 ... ... 0
43 ... ... 0.1 0 0.1 63000 286.3 -5.7 292 ... ... 0
32 ... ... 0.1 0 0.1 64000 296.3 -5.7 302 ... ... 0
21 ... ... 0.1 0 0.1 65000 306.3 -5.7 312 ... ... 0
0 ... ... 0.1 0 0.1 66000 316.3 -5.7 322 ... ... 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.