DairyVisor Data

Markets - Grains

Underlying Price: 337.7
Expiration Date: 06/21/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 179.8 0 179.8 16000 0.1 0 0.1 ... ... 0
0 ... ... 174.8 0 174.8 16500 0.1 0 0.1 ... ... 0
0 ... ... 169.8 0 169.8 17000 0.1 0 0.1 ... ... 0
0 ... ... 164.8 0 164.8 17500 0.1 0 0.1 ... ... 0
0 ... ... 159.8 0 159.8 18000 0.1 0 0.1 ... ... 0
0 ... ... 154.8 0 154.8 18500 0.1 0 0.1 ... ... 0
0 ... ... 149.8 0 149.8 19000 0.1 0 0.1 ... ... 0
0 ... ... 144.8 0 144.8 19500 0.1 0 0.1 ... ... 0
0 ... ... 139.8 0 139.8 20000 0.1 0 0.1 ... ... 0
0 ... ... 134.8 0 134.8 20500 0.1 0 0.1 ... ... 100
0 ... ... 129.8 0 129.8 21000 0.1 0 0.1 ... ... 100
0 ... ... 124.8 0 124.8 21500 0.1 0 0.1 ... ... 0
0 ... ... 119.8 0 119.8 22000 0.1 0 0.1 ... ... 0
0 ... ... 114.8 0 114.8 22500 0.1 0 0.1 ... ... 0
0 ... ... 109.8 0 109.8 23000 0.1 0 0.1 ... ... 2
0 ... ... 104.8 0 104.8 23500 0.1 0 0.1 ... ... 0
0 ... ... 99.8 0 99.8 24000 0.1 0 0.1 ... ... 0
0 ... ... 94.8 0 94.8 24500 0.1 0 0.1 ... ... 0
0 ... ... 89.8 0 89.8 25000 0.1 0 0.1 ... ... 0
0 ... ... 84.8 0 84.8 25500 0.2 0 0.2 ... ... 0
0 ... ... 79.8 0 79.8 26000 0.2 0 0.2 ... ... 36
0 ... ... 74.8 0 74.8 26500 0.2 0 0.2 ... ... 47
0 ... ... 69.9 0 69.9 27000 0.3 0 0.3 ... ... 161
0 ... ... 64.9 0 64.9 27500 0.4 0 0.4 ... ... 120
0 ... ... 60 0 60 28000 0.5 0 0.5 ... ... 129
0 ... ... 55.1 0 55.1 28500 0.6 0 0.6 ... ... 82
12 ... ... 50.3 0 50.3 29000 0.8 0 0.8 ... ... 1989
6 ... ... 45.6 0 45.6 29500 1 0 1 ... ... 447
8 ... ... 41 0 41 30000 1.5 0.1 1.4 1.5 1.5 6584
0 ... ... 36.5 0 36.5 30500 1.9 0 1.9 ... ... 1354
43 ... ... 32.2 0 32.2 31000 2.9 0.3 2.6 2.9 2.8 4068
105 ... ... 28.1 0 28.1 31500 3.6 0.2 3.5 3.6 3.6 1351
94 ... ... 24.3 0 24.3 32000 4.9 0.3 4.6 5 4.9 5805
35 ... ... 20.8 0 20.8 32500 6.6 0.5 6.1 6.7 6.5 2198
875 ... ... 17.6 0 17.6 33000 8.5 0.7 7.9 8.7 8.4 7126
196 ... ... 14.8 0 14.8 33500 10.6 0.6 10 11.3 10.1 1544
2022 11.8 11.7 12.3 -0.5 11.8 34000 13.4 1 12.5 13.4 13.2 3865
1175 9.5 8.9 10.1 -1.1 9.1 34500 15.3 0 15.3 ... ... 364
3618 7.7 7.1 8.3 -1 7.3 35000 18.4 0 18.4 ... ... 2208
344 6.2 5.8 6.8 -1 5.8 35500 21.9 0 21.9 ... ... 39
3914 4.7 4.7 5.5 -0.9 4.7 36000 25.6 0 25.6 ... ... 2740
798 ... ... 4.5 0 4.5 36500 29.5 0 29.5 ... ... 0
1863 3.3 3.3 3.7 -0.4 3.3 37000 33.7 0 33.7 ... ... 1511
209 ... ... 3 0 3 37500 38 0 38 ... ... 0
3055 2.4 2.2 2.5 -0.1 2.4 38000 42.4 0 42.4 ... ... 2443
265 ... ... 2 0 2 38500 46.9 0 46.9 ... ... 0
3596 ... ... 1.7 0 1.7 39000 51.6 0 51.6 ... ... 1532
156 ... ... 1.4 0 1.4 39500 56.3 0 56.3 ... ... 0
2959 1 1 1.1 -0.1 1 40000 63.4 2.4 61 63.4 63.2 1547
55 ... ... 1 0 1 40500 65.8 0 65.8 ... ... 97
694 ... ... 0.8 0 0.8 41000 70.7 0 70.7 ... ... 113
52 ... ... 0.7 0 0.7 41500 75.5 0 75.5 ... ... 0
1568 ... ... 0.6 0 0.6 42000 80.4 0 80.4 ... ... 114
565 ... ... 0.5 0 0.5 42500 85.4 0 85.4 ... ... 0
715 ... ... 0.4 0 0.4 43000 90.3 0 90.3 ... ... 45
0 ... ... 0.4 0 0.4 43500 95.3 0 95.3 ... ... 0
1224 ... ... 0.3 0 0.3 44000 100.2 0 100.2 ... ... 8
0 ... ... 0.3 0 0.3 44500 105.2 0 105.2 ... ... 0
1326 ... ... 0.2 0 0.2 45000 110.2 0 110.2 ... ... 0
50 ... ... 0.2 0 0.2 45500 115.2 0 115.2 ... ... 0
932 ... ... 0.2 0 0.2 46000 120.2 0 120.2 ... ... 0
0 ... ... 0.2 0 0.2 46500 125.2 0 125.2 ... ... 0
138 ... ... 0.2 0 0.2 47000 130.2 0 130.2 ... ... 12
0 ... ... 0.2 0 0.2 47500 135.2 0 135.2 ... ... 0
650 ... ... 0.1 0 0.1 48000 140.2 0 140.2 ... ... 0
0 ... ... 0.1 0 0.1 48500 145.2 0 145.2 ... ... 0
594 ... ... 0.1 0 0.1 49000 150.2 0 150.2 ... ... 0
0 ... ... 0.1 0 0.1 49500 155.2 0 155.2 ... ... 0
863 ... ... 0.1 0 0.1 50000 160.2 0 160.2 ... ... 0
0 ... ... 0.1 0 0.1 50500 165.2 0 165.2 ... ... 0
2 ... ... 0.1 0 0.1 51000 170.2 0 170.2 ... ... 0
0 ... ... 0.1 0 0.1 51500 175.2 0 175.2 ... ... 0
43 ... ... 0.1 0 0.1 52000 180.2 0 180.2 ... ... 0
0 ... ... 0.1 0 0.1 52500 185.2 0 185.2 ... ... 0
6 ... ... 0.1 0 0.1 53000 190.2 0 190.2 ... ... 0
41 ... ... 0.1 0 0.1 54000 200.2 0 200.2 ... ... 0
17 ... ... 0.1 0 0.1 55000 210.2 0 210.2 ... ... 0
0 ... ... 0.1 0 0.1 56000 220.2 0 220.2 ... ... 0
24 ... ... 0.1 0 0.1 57000 230.2 0 230.2 ... ... 0
25 ... ... 0.1 0 0.1 58000 240.2 0 240.2 ... ... 0
20 ... ... 0.1 0 0.1 59000 250.2 0 250.2 ... ... 0
113 ... ... 0.1 0 0.1 60000 260.2 0 260.2 ... ... 0
0 ... ... 0.1 0 0.1 61000 270.2 0 270.2 ... ... 0
101 ... ... 0.1 0 0.1 62000 280.2 0 280.2 ... ... 0
24 ... ... 0.1 0 0.1 63000 290.2 0 290.2 ... ... 0
39 ... ... 0.1 0 0.1 64000 300.2 0 300.2 ... ... 0
149 ... ... 0.1 0 0.1 65000 310.2 0 310.2 ... ... 0
40 ... ... 0.1 0 0.1 66000 320.2 0 320.2 ... ... 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.