DairyVisor Data

Markets - Grains

Underlying Price: 338
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 ... ... 173.7 -0.7 173 16500 0.1 0 0.1 ... ... 0
0 ... ... 168.7 -0.7 168 17000 0.1 0 0.1 ... ... 0
0 ... ... 163.7 -0.7 163 17500 0.1 0 0.1 ... ... 0
0 ... ... 158.7 -0.7 158 18000 0.1 0 0.1 ... ... 0
0 ... ... 153.7 -0.7 153 18500 0.1 0 0.1 ... ... 0
0 ... ... 148.7 -0.7 148 19000 0.1 0 0.1 ... ... 0
0 ... ... 143.7 -0.7 143 19500 0.1 0 0.1 ... ... 0
0 ... ... 138.7 -0.7 138 20000 0.1 0 0.1 ... ... 0
0 ... ... 133.7 -0.7 133 20500 0.1 0 0.1 ... ... 0
0 ... ... 128.7 -0.7 128 21000 0.1 0 0.1 ... ... 0
0 ... ... 123.7 -0.7 123 21500 0.1 0 0.1 ... ... 0
0 ... ... 118.7 -0.7 118 22000 0.1 0 0.1 ... ... 0
0 ... ... 113.7 -0.7 113 22500 0.1 0 0.1 ... ... 4
0 ... ... 108.7 -0.7 108 23000 0.1 0 0.1 ... ... 0
0 ... ... 103.7 -0.7 103 23500 0.1 0 0.1 ... ... 21
0 ... ... 98.7 -0.7 98 24000 0.1 0 0.1 ... ... 1
0 ... ... 93.7 -0.7 93 24500 0.1 0 0.1 ... ... 0
0 ... ... 88.7 -0.7 88 25000 0.1 0 0.1 ... ... 5
0 ... ... 83.7 -0.7 83 25500 0.1 0 0.1 ... ... 0
0 ... ... 78.7 -0.7 78 26000 0.1 0 0.1 ... ... 515
0 ... ... 73.7 -0.7 73 26500 0.1 0 0.1 ... ... 68
0 ... ... 68.7 -0.7 68 27000 0.1 0 0.1 ... ... 779
0 ... ... 63.7 -0.7 63 27500 0.1 0 0.1 ... ... 17
0 ... ... 58.7 -0.7 58 28000 0.1 0 0.1 ... ... 759
0 ... ... 53.7 -0.7 53 28500 0.1 0 0.1 ... ... 130
0 ... ... 48.7 -0.7 48 29000 0.1 0 0.1 ... ... 759
2 ... ... 43.7 -0.7 43 29500 0.1 0 0.1 ... ... 890
17 ... ... 38.8 -0.7 38.1 30000 0.1 0 0.1 0.1 0.1 4566
79 ... ... 33.8 -0.7 33.1 30500 0.1 0 0.1 ... ... 1020
33 ... ... 28.8 -0.7 28.1 31000 0.2 0.1 0.1 0.2 0.2 2495
0 ... ... 23.9 -0.7 23.2 31500 0.2 -0.1 0.3 0.2 0.2 1834
54 ... ... 19.1 -0.8 18.3 32000 0.4 -0.1 0.4 0.4 0.4 4378
164 ... ... 14.5 -0.8 13.7 32500 0.7 -0.2 0.8 0.9 0.6 2321
1713 ... ... 10.3 -0.9 9.4 33000 1.4 -0.2 1.6 2 1.2 4711
1115 7 6.3 6.8 -0.8 6 33500 3 -0.1 3.1 3.8 2.7 2332
5972 4.6 3.2 4.2 -0.7 3.5 34000 5.5 0 5.5 6.6 5.3 7623
928 2.7 1.8 2.5 -0.6 1.9 34500 8.9 0.2 8.8 ... ... 634
3647 1.4 1.1 1.4 -0.4 1.1 35000 13.1 0.4 12.7 ... ... 3589
1085 0.7 0.7 0.9 -0.3 0.6 35500 17.6 0.5 17.1 ... ... 703
4251 0.5 0.5 0.5 -0.2 0.4 36000 22.3 0.6 21.8 ... ... 3470
1519 ... ... 0.3 -0.1 0.2 36500 27.2 0.6 26.6 ... ... 260
2135 ... ... 0.2 -0.1 0.1 37000 32.1 0.6 31.5 ... ... 2172
2269 ... ... 0.1 -0.1 0.1 37500 37.1 0.7 36.4 ... ... 146
2799 ... ... 0.1 0 0.1 38000 42.1 0.7 41.4 ... ... 3447
633 ... ... 0.1 0 0.1 38500 47 0.7 46.3 ... ... 11
2610 ... ... 0.1 0 0.1 39000 52 0.7 51.3 ... ... 1816
675 ... ... 0.1 0 0.1 39500 57 0.7 56.3 ... ... 20
2532 ... ... 0.1 0 0.1 40000 62 0.7 61.3 ... ... 1132
255 ... ... 0.1 0 0.1 40500 67 0.7 66.3 ... ... 33
3086 ... ... 0.1 0 0.1 41000 72 0.7 71.3 ... ... 116
698 ... ... 0.1 0 0.1 41500 77 0.7 76.3 ... ... 0
1479 ... ... 0.1 0 0.1 42000 82 0.7 81.3 ... ... 325
156 ... ... 0.1 0 0.1 42500 87 0.7 86.3 ... ... 0
1890 ... ... 0.1 0 0.1 43000 92 0.7 91.3 ... ... 677
101 ... ... 0.1 0 0.1 43500 97 0.7 96.3 ... ... 0
1733 ... ... 0.1 0 0.1 44000 102 0.7 101.3 ... ... 30
90 ... ... 0.1 0 0.1 44500 107 0.7 106.3 ... ... 0
3039 ... ... 0.1 0 0.1 45000 112 0.7 111.3 ... ... 10
50 ... ... 0.1 0 0.1 45500 117 0.7 116.3 ... ... 0
760 ... ... 0.1 0 0.1 46000 122 0.7 121.3 ... ... 50
11 ... ... 0.1 0 0.1 46500 127 0.7 126.3 ... ... 0
1111 ... ... 0.1 0 0.1 47000 132 0.7 131.3 ... ... 0
26 ... ... 0.1 0 0.1 47500 137 0.7 136.3 ... ... 0
1458 ... ... 0.1 0 0.1 48000 142 0.7 141.3 ... ... 0
81 ... ... 0.1 0 0.1 48500 147 0.7 146.3 ... ... 0
236 ... ... 0.1 0 0.1 49000 152 0.7 151.3 ... ... 5
21 ... ... 0.1 0 0.1 49500 157 0.7 156.3 ... ... 0
454 ... ... 0.1 0 0.1 50000 162 0.7 161.3 ... ... 0
7 ... ... 0.1 0 0.1 50500 167 0.7 166.3 ... ... 0
282 ... ... 0.1 0 0.1 51000 172 0.7 171.3 ... ... 0
0 ... ... 0.1 0 0.1 51500 177 0.7 176.3 ... ... 0
139 ... ... 0.1 0 0.1 52000 182 0.7 181.3 ... ... 0
7 ... ... 0.1 0 0.1 52500 187 0.7 186.3 ... ... 0
525 ... ... 0.1 0 0.1 53000 192 0.7 191.3 ... ... 0
7 ... ... 0.1 0 0.1 53500 197 0.7 196.3 ... ... 0
70 ... ... 0.1 0 0.1 54000 202 0.7 201.3 ... ... 0
0 ... ... 0.1 0 0.1 54500 207 0.7 206.3 ... ... 0
32 ... ... 0.1 0 0.1 55000 212 0.7 211.3 ... ... 0
0 ... ... 0.1 0 0.1 55500 217 0.7 216.3 ... ... 0
30 ... ... 0.1 0 0.1 56000 222 0.7 221.3 ... ... 21
0 ... ... 0.1 0 0.1 56500 227 0.7 226.3 ... ... 0
38 ... ... 0.1 0 0.1 57000 232 0.7 231.3 ... ... 0
0 ... ... 0.1 0 0.1 57500 237 0.7 236.3 ... ... 0
22 ... ... 0.1 0 0.1 58000 242 0.7 241.3 ... ... 0
0 ... ... 0.1 0 0.1 58500 247 0.7 246.3 ... ... 0
2 ... ... 0.1 0 0.1 59000 252 0.7 251.3 ... ... 0
0 ... ... 0.1 0 0.1 60000 262 0.7 261.3 ... ... 0
0 ... ... 0.1 0 0.1 61000 272 0.7 271.3 ... ... 0
4 ... ... 0.1 0 0.1 62000 282 0.7 281.3 ... ... 0
43 ... ... 0.1 0 0.1 63000 292 0.7 291.3 ... ... 0
32 ... ... 0.1 0 0.1 64000 302 0.7 301.3 ... ... 0
21 ... ... 0.1 0 0.1 65000 312 0.7 311.3 ... ... 0
0 ... ... 0.1 0 0.1 66000 322 0.7 321.3 ... ... 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.