DairyVisor Data

Markets - Grains

Underlying Price: 1352'4
Expiration Date: 06/23/23

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 669'4 23'0 692'4 6600 0'1 0'0 0'1 ... ... 6
0 ... ... 649'4 23'0 672'4 6800 0'1 0'0 0'1 ... ... 0
90 ... ... 629'4 23'0 652'4 7000 0'1 0'0 0'1 ... ... 16
0 ... ... 609'4 23'0 632'4 7200 0'1 0'0 0'1 ... ... 1000
0 ... ... 589'4 23'0 612'4 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 569'4 23'0 592'4 7600 0'1 0'0 0'1 ... ... 40
0 ... ... 549'4 23'0 572'4 7800 0'1 0'0 0'1 ... ... 0
40 ... ... 529'4 23'0 552'4 8000 0'1 0'0 0'1 ... ... 0
0 ... ... 509'4 23'0 532'4 8200 0'1 0'0 0'1 ... ... 15
0 ... ... 489'4 23'0 512'4 8400 0'1 0'0 0'1 ... ... 10
0 ... ... 469'4 23'0 492'4 8600 0'1 0'0 0'1 ... ... 75
0 ... ... 449'4 23'0 472'4 8800 0'1 0'0 0'1 ... ... 1
0 ... ... 429'4 23'0 452'4 9000 0'1 0'0 0'1 ... ... 152
0 ... ... 409'4 23'0 432'4 9200 0'1 0'0 0'1 ... ... 138
0 ... ... 389'4 23'0 412'4 9400 0'1 0'0 0'1 ... ... 18
0 ... ... 369'4 23'0 392'4 9600 0'1 0'0 0'1 ... ... 0
0 ... ... 349'4 23'0 372'4 9800 0'1 0'0 0'1 ... ... 25
0 ... ... 339'4 23'0 362'4 9900 0'1 0'0 0'1 ... ... 0
801 ... ... 329'4 23'0 352'4 10000 0'1 0'0 0'1 ... ... 1182
0 ... ... 319'4 23'0 342'4 10100 0'1 0'0 0'1 ... ... 0
0 ... ... 309'4 23'0 332'4 10200 0'1 0'0 0'1 ... ... 193
0 ... ... 299'4 23'0 322'4 10300 0'1 0'0 0'1 ... ... 0
7 ... ... 289'4 23'0 312'4 10400 0'1 -0'1 0'2 ... ... 2057
0 ... ... 279'4 23'0 302'4 10500 0'2 0'0 0'2 ... ... 0
1 ... ... 269'4 23'0 292'4 10600 0'2 0'0 0'2 ... ... 113
0 ... ... 259'4 23'0 282'4 10700 0'2 0'0 0'2 ... ... 25
1 ... ... 249'4 23'0 272'4 10800 0'2 -0'1 0'3 ... ... 157
0 ... ... 239'5 22'7 262'4 10900 0'3 0'0 0'3 ... ... 144
172 ... ... 229'5 23'0 252'5 11000 0'3 0'0 0'3 ... ... 1598
127 ... ... 219'5 23'0 242'5 11100 0'4 0'0 0'4 ... ... 300
0 ... ... 209'6 23'0 232'6 11200 0'4 0'0 0'4 ... ... 351
0 ... ... 199'7 22'7 222'6 11300 0'5 0'0 0'5 ... ... 159
0 ... ... 189'7 23'0 212'7 11400 0'5 -0'1 0'6 ... ... 262
0 ... ... 180'0 23'0 203'0 11500 0'6 -0'1 0'7 0'6 0'6 492
10 ... ... 170'2 22'6 193'0 11600 0'7 -0'1 1'0 ... ... 2775
43 ... ... 160'3 22'7 183'2 11700 1'0 -0'2 1'2 1'0 1'0 880
11 ... ... 150'6 22'5 173'3 11800 1'1 -0'3 1'4 1'4 1'1 855
274 ... ... 141'0 22'5 163'5 11900 1'3 -0'4 1'7 2'0 1'7 758
2701 ... ... 131'4 22'3 153'7 12000 1'5 -0'5 2'2 2'1 1'5 3292
65 ... ... 121'7 22'2 144'1 12100 1'7 -0'6 2'5 ... ... 864
45 ... ... 112'4 22'0 134'4 12200 2'2 -1'0 3'2 2'4 2'1 1000
33 ... ... 103'2 21'6 125'0 12300 2'6 -1'1 3'7 ... ... 992
447 ... ... 94'1 21'3 115'4 12400 3'2 -1'5 4'7 4'0 3'2 1886
71 86'2 86'1 85'3 20'7 106'2 12500 3'7 -2'1 6'0 4'4 3'5 1987
66 ... ... 76'6 20'2 97'0 12600 4'6 -2'6 7'4 6'6 4'5 2594
61 ... ... 68'4 19'5 88'1 12700 5'6 -3'3 9'1 8'5 5'6 2103
235 ... ... 60'5 18'6 79'3 12800 7'1 -4'1 11'2 11'3 6'7 2489
129 ... ... 53'1 17'7 71'0 12900 8'5 -5'1 13'6 12'3 8'4 1206
4175 57'2 42'0 46'2 16'6 63'0 13000 10'5 -6'2 16'7 18'5 10'4 5267
445 48'4 38'6 39'7 15'5 55'4 13100 13'1 -7'3 20'4 21'2 12'7 2931
1441 48'6 32'0 34'1 14'2 48'3 13200 16'0 -8'5 24'5 26'3 15'6 5568
1219 42'1 28'4 28'7 13'1 42'0 13300 19'4 -9'7 29'3 29'1 19'1 1436
2056 37'2 22'0 24'2 11'7 36'1 13400 23'5 -11'1 34'6 30'7 22'4 2481
4289 32'2 18'4 20'1 10'5 30'6 13500 28'2 -12'3 40'5 41'6 27'4 2653
3322 26'7 14'1 16'5 9'4 26'1 13600 33'5 -13'4 47'1 37'7 33'0 4720
1173 22'3 15'0 13'5 8'3 22'0 13700 39'3 -14'5 54'0 55'4 38'7 2907
5068 18'6 12'7 11'1 7'2 18'3 13800 45'6 -15'6 61'4 46'4 45'2 3235
3810 15'4 7'1 9'0 6'2 15'2 13900 52'5 -16'6 69'3 58'4 58'4 1397
8134 12'7 5'5 7'2 5'2 12'4 14000 59'7 -17'5 77'4 59'1 59'1 4657
1780 10'4 7'0 5'6 4'4 10'2 14100 67'5 -18'4 86'1 ... ... 1492
3562 8'4 3'7 4'6 3'5 8'3 14200 75'6 -19'2 95'0 83'3 75'6 4246
3686 7'0 4'3 3'7 3'0 6'7 14300 84'2 -19'7 104'1 ... ... 803
4293 5'6 3'5 3'1 2'4 5'5 14400 93'0 -20'3 113'3 ... ... 3774
5843 4'6 2'7 2'5 2'1 4'6 14500 102'0 -20'7 122'7 ... ... 3133
3864 4'0 2'4 2'2 1'6 4'0 14600 111'2 -21'2 132'4 ... ... 4260
3509 3'3 2'0 1'7 1'4 3'3 14700 120'5 -21'4 142'1 ... ... 1081
4208 2'0 2'0 1'5 1'2 2'7 14800 130'1 -21'6 151'7 ... ... 1671
1673 ... ... 1'4 1'0 2'4 14900 139'6 -21'7 161'5 ... ... 313
18911 2'1 1'3 1'2 1'0 2'2 15000 149'4 -22'0 171'4 ... ... 1518
1000 1'7 1'4 1'1 0'7 2'0 15100 159'1 -22'1 181'2 ... ... 87
12360 1'6 1'0 1'0 0'6 1'6 15200 168'7 -22'2 191'1 ... ... 1812
2604 1'3 1'0 0'7 0'5 1'4 15300 178'6 -22'3 201'1 ... ... 1
3406 1'0 1'0 0'7 0'4 1'3 15400 188'4 -22'4 211'0 ... ... 302
3851 1'2 1'1 0'6 0'4 1'2 15500 198'3 -22'4 220'7 ... ... 75
5140 1'2 1'2 0'6 0'3 1'1 15600 208'2 -22'5 230'7 ... ... 171
1439 ... ... 0'5 0'3 1'0 15700 218'1 -22'5 240'6 ... ... 18
1647 ... ... 0'5 0'2 0'7 15800 228'0 -22'6 250'6 ... ... 27
280 0'7 0'7 0'4 0'3 0'7 15900 238'0 -22'5 260'5 ... ... 55
4369 0'5 0'3 0'4 0'2 0'6 16000 247'7 -22'6 270'5 ... ... 478
854 ... ... 0'4 0'2 0'6 16100 257'7 -22'6 280'5 ... ... 15
2274 ... ... 0'3 0'2 0'5 16200 267'6 -22'7 290'5 ... ... 1
642 ... ... 0'3 0'2 0'5 16300 277'6 -22'6 300'4 ... ... 72
1006 ... ... 0'3 0'1 0'4 16400 287'5 -22'7 310'4 ... ... 10
527 0'4 0'4 0'3 0'1 0'4 16500 297'5 -22'7 320'4 ... ... 1
1296 ... ... 0'2 0'2 0'4 16600 307'5 -22'7 330'4 ... ... 1
450 ... ... 0'2 0'1 0'3 16700 317'5 -22'7 340'4 ... ... 1
1622 ... ... 0'2 0'1 0'3 16800 327'4 -23'0 350'4 ... ... 31
374 ... ... 0'2 0'1 0'3 16900 337'4 -23'0 360'4 ... ... 32
2996 ... ... 0'2 0'0 0'2 17000 347'4 -23'0 370'4 ... ... 27
167 ... ... 0'2 0'0 0'2 17100 357'4 -23'0 380'4 ... ... 17
415 ... ... 0'2 0'0 0'2 17200 367'4 -23'0 390'4 ... ... 66
68 ... ... 0'2 0'0 0'2 17300 377'4 -23'0 400'4 ... ... 0
456 ... ... 0'2 0'0 0'2 17400 387'4 -23'0 410'4 ... ... 40
208 ... ... 0'1 0'0 0'1 17500 397'4 -23'0 420'4 ... ... 0
259 ... ... 0'1 0'0 0'1 17600 407'4 -23'0 430'4 ... ... 0
28 ... ... 0'1 0'0 0'1 17700 417'4 -23'0 440'4 ... ... 0
509 0'1 0'1 0'1 0'0 0'1 17800 427'4 -23'0 450'4 ... ... 1
66 ... ... 0'1 0'0 0'1 17900 437'4 -23'0 460'4 ... ... 0
6765 ... ... 0'1 0'0 0'1 18000 447'4 -23'0 470'4 ... ... 0
0 0'1 0'1 0'1 0'0 0'1 18100 457'4 -23'0 480'4 ... ... 0
148 0'1 0'1 0'1 0'0 0'1 18200 467'4 -23'0 490'4 ... ... 25
18 ... ... 0'1 0'0 0'1 18300 477'4 -23'0 500'4 ... ... 0
274 ... ... 0'1 0'0 0'1 18400 487'4 -23'0 510'4 ... ... 0
1 ... ... 0'1 0'0 0'1 18500 497'4 -23'0 520'4 ... ... 0
144 ... ... 0'1 0'0 0'1 18600 507'4 -23'0 530'4 ... ... 0
243 ... ... 0'1 0'0 0'1 18800 527'4 -23'0 550'4 ... ... 0
528 ... ... 0'1 0'0 0'1 19000 547'4 -23'0 570'4 ... ... 222
491 ... ... 0'1 0'0 0'1 19200 567'4 -23'0 590'4 ... ... 0
151 ... ... 0'1 0'0 0'1 19400 587'4 -23'0 610'4 ... ... 0
644 ... ... 0'1 0'0 0'1 19600 607'4 -23'0 630'4 ... ... 0
70 ... ... 0'1 0'0 0'1 19800 627'4 -23'0 650'4 ... ... 0
231 ... ... 0'1 0'0 0'1 20000 647'4 -23'0 670'4 ... ... 140
75 ... ... 0'1 0'0 0'1 20200 667'4 -23'0 690'4 ... ... 0
82 ... ... 0'1 0'0 0'1 20400 687'4 -23'0 710'4 ... ... 0
33 ... ... 0'1 0'0 0'1 20600 707'4 -23'0 730'4 ... ... 0
6 ... ... 0'1 0'0 0'1 20800 727'4 -23'0 750'4 ... ... 0
340 ... ... 0'1 0'0 0'1 21000 747'4 -23'0 770'4 ... ... 0
5 ... ... 0'1 0'0 0'1 21200 767'4 -23'0 790'4 ... ... 0
21 ... ... 0'1 0'0 0'1 21400 787'4 -23'0 810'4 ... ... 0
1 ... ... 0'1 0'0 0'1 21600 807'4 -23'0 830'4 ... ... 0
8 ... ... 0'1 0'0 0'1 21800 827'4 -23'0 850'4 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 847'4 -23'0 870'4 ... ... 0
0 ... ... 0'1 0'0 0'1 22200 867'4 -23'0 890'4 ... ... 0
0 ... ... 0'1 0'0 0'1 22400 887'4 -23'0 910'4 ... ... 0
63 ... ... 0'1 0'0 0'1 22600 907'4 -23'0 930'4 ... ... 11
0 ... ... 0'1 0'0 0'1 22800 927'4 -23'0 950'4 ... ... 0
123 ... ... 0'1 0'0 0'1 23000 947'4 -23'0 970'4 ... ... 0
0 ... ... 0'1 0'0 0'1 23200 967'4 -23'0 990'4 ... ... 0
110 ... ... 0'1 0'0 0'1 23400 987'4 -23'0 1010'4 ... ... 0

Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed.  DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.