DairyVisor Data

Markets - Grains

Underlying Price: 345.2
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 ... ... 179.3 0.9 180.2 16500 0.1 0 0.1 ... ... 0
0 ... ... 174.3 0.9 175.2 17000 0.1 0 0.1 ... ... 0
0 ... ... 169.3 0.9 170.2 17500 0.1 0 0.1 ... ... 0
0 ... ... 164.3 0.9 165.2 18000 0.1 0 0.1 ... ... 0
0 ... ... 159.3 0.9 160.2 18500 0.1 0 0.1 ... ... 0
0 ... ... 154.3 0.9 155.2 19000 0.1 0 0.1 ... ... 0
0 ... ... 149.3 0.9 150.2 19500 0.1 0 0.1 ... ... 0
0 ... ... 144.3 0.9 145.2 20000 0.1 0 0.1 ... ... 0
0 ... ... 139.3 0.9 140.2 20500 0.1 0 0.1 ... ... 0
0 ... ... 134.3 0.9 135.2 21000 0.1 0 0.1 ... ... 0
0 ... ... 129.3 0.9 130.2 21500 0.1 0 0.1 ... ... 0
0 ... ... 124.3 0.9 125.2 22000 0.1 0 0.1 ... ... 0
0 ... ... 119.3 0.9 120.2 22500 0.1 0 0.1 ... ... 4
0 ... ... 114.3 1 115.3 23000 0.1 0 0.1 ... ... 0
0 ... ... 109.3 1 110.3 23500 0.1 0 0.1 ... ... 21
0 ... ... 104.3 1 105.3 24000 0.1 0 0.1 ... ... 1
0 ... ... 99.3 1 100.3 24500 0.1 0 0.1 ... ... 0
0 ... ... 94.3 1 95.3 25000 0.1 0 0.1 ... ... 5
0 ... ... 89.3 1 90.3 25500 0.1 0 0.1 ... ... 0
0 ... ... 84.4 0.9 85.3 26000 0.1 0 0.1 ... ... 515
0 ... ... 79.4 0.9 80.3 26500 0.1 0 0.1 ... ... 68
0 ... ... 74.4 0.9 75.3 27000 0.1 0 0.1 ... ... 779
0 ... ... 69.4 0.9 70.3 27500 0.1 0 0.1 ... ... 17
0 ... ... 64.4 0.9 65.3 28000 0.1 0 0.1 ... ... 759
0 ... ... 59.4 0.9 60.3 28500 0.1 0 0.1 ... ... 130
0 ... ... 54.4 0.9 55.3 29000 0.1 0 0.1 ... ... 759
2 ... ... 49.4 0.9 50.3 29500 0.1 0 0.1 ... ... 890
9 ... ... 44.4 0.9 45.3 30000 0.1 0 0.1 ... ... 4566
79 ... ... 39.4 0.9 40.3 30500 0.1 0 0.1 ... ... 1017
33 ... ... 34.4 0.9 35.3 31000 0.1 0 0.1 ... ... 2241
0 ... ... 29.4 0.9 30.3 31500 0.1 -0.1 0.1 ... ... 1708
54 ... ... 24.5 0.8 25.3 32000 0.1 -0.1 0.2 0.2 0 4384
164 ... ... 19.6 0.7 20.3 32500 0.1 -0.2 0.3 0.1 0.1 2431
1711 ... ... 14.8 0.6 15.4 33000 0.2 -0.3 0.5 0.3 0.3 4921
1116 8.8 8.8 10.5 0.3 10.8 33500 0.6 -0.7 1.2 1.2 0.7 2375
6114 8.1 5.3 6.9 -0.2 6.7 34000 1.5 -1.1 2.6 2.3 1.4 7425
1301 5.7 2.6 4.2 -0.6 3.7 34500 3.5 -1.4 4.9 4.3 2.9 669
3603 3.1 1.4 2.4 -0.5 1.9 35000 6.7 -1.4 8.1 8.7 6.8 3552
1108 1.9 1.2 1.4 -0.4 1 35500 10.8 -1.3 12.1 10 10 712
4139 0.8 0.5 0.8 -0.3 0.5 36000 15.3 -1.2 16.5 16 16 3465
1440 0.6 0.3 0.5 -0.2 0.3 36500 20.1 -1.1 21.1 20 17.8 251
2010 ... ... 0.3 -0.2 0.1 37000 24.9 -1.1 26 ... ... 2172
2236 0.1 0.1 0.2 -0.1 0.1 37500 29.9 -1 30.9 ... ... 146
2789 0.1 0.1 0.1 -0.1 0.1 38000 34.9 -0.9 35.8 ... ... 3447
654 ... ... 0.1 0 0.1 38500 39.9 -0.9 40.7 ... ... 1
2610 ... ... 0.1 0 0.1 39000 44.9 -0.9 45.8 ... ... 720
675 ... ... 0.1 0 0.1 39500 49.9 -0.9 50.8 ... ... 20
2532 ... ... 0.1 0 0.1 40000 54.9 -0.9 55.8 54.9 54.9 1132
255 ... ... 0.1 0 0.1 40500 59.9 -0.9 60.8 ... ... 33
3086 ... ... 0.1 0 0.1 41000 64.9 -0.9 65.8 ... ... 116
698 ... ... 0.1 0 0.1 41500 69.9 -0.9 70.8 ... ... 0
1479 ... ... 0.1 0 0.1 42000 74.9 -0.9 75.8 ... ... 325
156 ... ... 0.1 0 0.1 42500 79.9 -0.9 80.8 ... ... 0
1890 ... ... 0.1 0 0.1 43000 84.9 -0.9 85.8 ... ... 677
101 ... ... 0.1 0 0.1 43500 89.9 -0.9 90.7 ... ... 0
1733 ... ... 0.1 0 0.1 44000 94.9 -0.9 95.7 ... ... 30
90 ... ... 0.1 0 0.1 44500 99.9 -0.9 100.7 ... ... 0
3039 ... ... 0.1 0 0.1 45000 104.9 -0.9 105.7 ... ... 10
50 ... ... 0.1 0 0.1 45500 109.9 -0.9 110.7 ... ... 0
760 ... ... 0.1 0 0.1 46000 114.9 -0.9 115.7 ... ... 50
11 ... ... 0.1 0 0.1 46500 119.8 -0.9 120.7 ... ... 0
1111 ... ... 0.1 0 0.1 47000 124.8 -0.9 125.7 ... ... 0
26 ... ... 0.1 0 0.1 47500 129.8 -0.9 130.7 ... ... 0
1458 ... ... 0.1 0 0.1 48000 134.8 -0.9 135.7 ... ... 0
81 ... ... 0.1 0 0.1 48500 139.8 -0.9 140.7 ... ... 0
236 ... ... 0.1 0 0.1 49000 144.8 -0.9 145.7 ... ... 5
21 ... ... 0.1 0 0.1 49500 149.8 -0.9 150.7 ... ... 0
454 ... ... 0.1 0 0.1 50000 154.8 -0.9 155.7 ... ... 0
7 ... ... 0.1 0 0.1 50500 159.8 -0.9 160.7 ... ... 0
282 ... ... 0.1 0 0.1 51000 164.8 -0.9 165.7 ... ... 0
0 ... ... 0.1 0 0.1 51500 169.8 -0.9 170.7 ... ... 0
139 ... ... 0.1 0 0.1 52000 174.8 -0.9 175.7 ... ... 0
7 ... ... 0.1 0 0.1 52500 179.8 -0.9 180.7 ... ... 0
525 ... ... 0.1 0 0.1 53000 184.8 -0.9 185.7 ... ... 0
7 ... ... 0.1 0 0.1 53500 189.8 -0.9 190.7 ... ... 0
70 ... ... 0.1 0 0.1 54000 194.8 -0.9 195.7 ... ... 0
0 ... ... 0.1 0 0.1 54500 199.8 -0.9 200.7 ... ... 0
32 ... ... 0.1 0 0.1 55000 204.8 -0.9 205.7 ... ... 0
0 ... ... 0.1 0 0.1 55500 209.8 -0.9 210.7 ... ... 0
30 ... ... 0.1 0 0.1 56000 214.8 -0.9 215.7 ... ... 21
0 ... ... 0.1 0 0.1 56500 219.8 -0.9 220.7 ... ... 0
38 ... ... 0.1 0 0.1 57000 224.8 -0.9 225.7 ... ... 0
0 ... ... 0.1 0 0.1 57500 229.8 -0.9 230.7 ... ... 0
22 ... ... 0.1 0 0.1 58000 234.8 -0.9 235.7 ... ... 0
0 ... ... 0.1 0 0.1 58500 239.8 -0.9 240.7 ... ... 0
2 ... ... 0.1 0 0.1 59000 244.8 -0.9 245.7 ... ... 0
0 ... ... 0.1 0 0.1 60000 254.8 -0.9 255.7 ... ... 0
0 ... ... 0.1 0 0.1 61000 264.8 -0.9 265.7 ... ... 0
4 ... ... 0.1 0 0.1 62000 274.8 -0.9 275.7 ... ... 0
43 ... ... 0.1 0 0.1 63000 284.8 -0.9 285.7 ... ... 0
32 ... ... 0.1 0 0.1 64000 294.8 -0.9 295.7 ... ... 0
21 ... ... 0.1 0 0.1 65000 304.8 -0.9 305.7 ... ... 0
0 ... ... 0.1 0 0.1 66000 314.8 -0.9 315.7 ... ... 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.