DairyVisor Data

Markets - Grains

Underlying Price: 340
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 -4 175 16500 0.1 0 0.1 ... ... 0
0 ... ... 174 -4 170 17000 0.1 0 0.1 ... ... 0
0 ... ... 169 -4 165 17500 0.1 0 0.1 ... ... 0
0 ... ... 164 -4 160 18000 0.1 0 0.1 ... ... 0
0 ... ... 159 -4 155 18500 0.1 0 0.1 ... ... 0
0 ... ... 154 -4 150 19000 0.1 0 0.1 ... ... 0
0 ... ... 149 -4 145 19500 0.1 0 0.1 ... ... 0
0 ... ... 144 -4 140 20000 0.1 0 0.1 ... ... 0
0 ... ... 139 -4 135 20500 0.1 0 0.1 ... ... 0
0 ... ... 134 -4 130 21000 0.1 0 0.1 ... ... 0
0 ... ... 129 -4 125 21500 0.1 0 0.1 ... ... 0
0 ... ... 124 -4 120 22000 0.1 0 0.1 ... ... 0
0 ... ... 119 -4 115 22500 0.1 0 0.1 ... ... 4
0 ... ... 114 -4 110 23000 0.1 0 0.1 ... ... 0
0 ... ... 109 -4 105 23500 0.1 0 0.1 ... ... 21
0 ... ... 104 -4 100 24000 0.1 0 0.1 ... ... 1
0 ... ... 99 -4 95 24500 0.1 0 0.1 ... ... 0
0 ... ... 94 -4 90 25000 0.1 0 0.1 ... ... 5
0 ... ... 89 -4 85 25500 0.1 0 0.1 ... ... 0
0 ... ... 84 -4 80 26000 0.1 0 0.1 ... ... 515
0 ... ... 79 -4 75 26500 0.1 0 0.1 ... ... 68
0 ... ... 74 -4 70 27000 0.1 0 0.1 ... ... 779
0 ... ... 69 -4 65 27500 0.1 0 0.1 ... ... 17
0 ... ... 64 -4 60 28000 0.1 0 0.1 ... ... 759
0 ... ... 59 -4 55 28500 0.1 0 0.1 ... ... 130
0 ... ... 54 -4 50 29000 0.1 0 0.1 ... ... 759
2 ... ... 49 -4 45 29500 0.1 0 0.1 ... ... 890
3 ... ... 44 -4 40 30000 0.1 0 0.1 ... ... 4566
68 ... ... 39 -4 35 30500 0.1 0 0.1 0.1 0.1 1017
31 32.5 32.4 34 -4 30 31000 0.1 0 0.1 0.1 0.1 2241
0 ... ... 29 -4 25 31500 0.1 0 0.1 ... ... 1708
62 22.6 22.4 24 -4 20 32000 0.1 0 0.1 ... ... 4394
164 ... ... 19 -4 15 32500 0.1 0 0.1 ... ... 2323
1711 ... ... 14 -4 10 33000 0.1 0 0.1 ... ... 4525
1093 ... ... 9.1 -4.1 5 33500 0.1 -0.2 0.2 0.1 0.1 2116
4707 2.9 0.1 4.7 -4.2 0.5 34000 0.5 -0.3 0.8 1.5 0.2 6717
894 0.9 0.1 1.7 -1.6 0.1 34500 5 2.3 2.8 4.4 4.1 721
2946 0.3 0.1 0.5 -0.4 0.1 35000 10 3.5 6.6 8.4 8.2 3107
891 ... ... 0.2 0 0.2 35500 15 3.8 11.3 ... ... 687
3467 ... ... 0.1 0 0.1 36000 20 3.9 16.2 20 18 3282
1343 ... ... 0.1 0 0.1 36500 25 3.9 21.2 ... ... 254
2004 ... ... 0.1 0 0.1 37000 30 3.9 26.2 ... ... 1911
2106 ... ... 0.1 0 0.1 37500 35 3.9 31.2 ... ... 146
2788 ... ... 0.1 0 0.1 38000 40 3.9 36.2 38.5 38.5 2900
654 ... ... 0.1 0 0.1 38500 45 3.9 41.2 ... ... 1
2610 ... ... 0.1 0 0.1 39000 50 3.9 46.2 ... ... 200
675 ... ... 0.1 0 0.1 39500 55 3.9 51.2 ... ... 20
2532 ... ... 0.1 0 0.1 40000 60 3.9 56.2 ... ... 1107
255 ... ... 0.1 0 0.1 40500 65 3.9 61.2 ... ... 33
3086 ... ... 0.1 0 0.1 41000 70 3.9 66.2 ... ... 116
698 ... ... 0.1 0 0.1 41500 75 3.9 71.2 ... ... 0
1479 ... ... 0.1 0 0.1 42000 80 3.9 76.2 ... ... 325
156 ... ... 0.1 0 0.1 42500 85 3.9 81.2 ... ... 0
1890 ... ... 0.1 0 0.1 43000 90 3.9 86.2 ... ... 677
101 ... ... 0.1 0 0.1 43500 95 3.9 91.2 ... ... 0
1733 ... ... 0.1 0 0.1 44000 100 3.9 96.2 ... ... 30
90 ... ... 0.1 0 0.1 44500 105 3.9 101.2 ... ... 0
3039 ... ... 0.1 0 0.1 45000 110 3.9 106.2 ... ... 10
50 ... ... 0.1 0 0.1 45500 115 3.9 111.2 ... ... 0
760 ... ... 0.1 0 0.1 46000 120 3.9 116.2 ... ... 50
11 ... ... 0.1 0 0.1 46500 125 3.9 121.2 ... ... 0
1111 ... ... 0.1 0 0.1 47000 130 3.9 126.2 ... ... 0
26 ... ... 0.1 0 0.1 47500 135 3.9 131.2 ... ... 0
1458 ... ... 0.1 0 0.1 48000 140 3.9 136.2 ... ... 0
81 ... ... 0.1 0 0.1 48500 145 3.9 141.2 ... ... 0
236 ... ... 0.1 0 0.1 49000 150 3.9 146.2 ... ... 5
21 ... ... 0.1 0 0.1 49500 155 3.9 151.2 ... ... 0
454 ... ... 0.1 0 0.1 50000 160 3.9 156.2 ... ... 0
7 ... ... 0.1 0 0.1 50500 165 3.9 161.2 ... ... 0
282 ... ... 0.1 0 0.1 51000 170 3.9 166.2 ... ... 0
0 ... ... 0.1 0 0.1 51500 175 3.9 171.2 ... ... 0
139 ... ... 0.1 0 0.1 52000 180 3.9 176.2 ... ... 0
7 ... ... 0.1 0 0.1 52500 185 3.9 181.2 ... ... 0
525 ... ... 0.1 0 0.1 53000 190 3.9 186.2 ... ... 0
7 ... ... 0.1 0 0.1 53500 195 3.9 191.2 ... ... 0
70 ... ... 0.1 0 0.1 54000 200 3.9 196.2 ... ... 0
0 ... ... 0.1 0 0.1 54500 205 3.9 201.2 ... ... 0
32 ... ... 0.1 0 0.1 55000 210 3.9 206.2 ... ... 0
0 ... ... 0.1 0 0.1 55500 215 3.9 211.2 ... ... 0
30 ... ... 0.1 0 0.1 56000 220 3.9 216.2 ... ... 21
0 ... ... 0.1 0 0.1 56500 225 3.9 221.2 ... ... 0
38 ... ... 0.1 0 0.1 57000 230 3.9 226.2 ... ... 0
0 ... ... 0.1 0 0.1 57500 235 3.9 231.2 ... ... 0
22 ... ... 0.1 0 0.1 58000 240 3.9 236.2 ... ... 0
0 ... ... 0.1 0 0.1 58500 245 3.9 241.2 ... ... 0
2 ... ... 0.1 0 0.1 59000 250 3.9 246.2 ... ... 0
0 ... ... 0.1 0 0.1 60000 260 3.9 256.2 ... ... 0
0 ... ... 0.1 0 0.1 61000 270 3.9 266.2 ... ... 0
4 ... ... 0.1 0 0.1 62000 280 3.9 276.2 ... ... 0
43 ... ... 0.1 0 0.1 63000 290 3.9 286.2 ... ... 0
32 ... ... 0.1 0 0.1 64000 300 3.9 296.2 ... ... 0
21 ... ... 0.1 0 0.1 65000 310 3.9 306.2 ... ... 0
0 ... ... 0.1 0 0.1 66000 320 3.9 316.2 ... ... 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.