DairyVisor Data

Markets - Grains

Underlying Price: 1077'4
Expiration Date: 07/26/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 576'1 -38'5 537'4 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 556'1 -38'5 517'4 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 536'1 -38'5 497'4 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 516'1 -38'5 477'4 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 496'1 -38'5 457'4 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 476'1 -38'5 437'4 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 456'1 -38'5 417'4 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 436'1 -38'5 397'4 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 416'1 -38'5 377'4 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 396'1 -38'5 357'4 7200 0'1 0'0 0'1 ... ... 1
0 ... ... 376'1 -38'5 337'4 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 356'1 -38'5 317'4 7600 0'1 0'0 0'1 ... ... 59
0 ... ... 336'1 -38'5 297'4 7800 0'1 0'0 0'1 ... ... 5
0 ... ... 316'1 -38'5 277'4 8000 0'1 0'0 0'1 ... ... 1
0 ... ... 306'1 -38'5 267'4 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 296'1 -38'5 257'4 8200 0'1 0'0 0'1 ... ... 10
0 ... ... 286'1 -38'5 247'4 8300 0'1 0'0 0'1 ... ... 0
0 ... ... 276'1 -38'5 237'4 8400 0'1 0'0 0'1 ... ... 25
0 ... ... 266'1 -38'5 227'4 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 256'1 -38'5 217'4 8600 0'1 0'0 0'1 ... ... 1
0 ... ... 246'1 -38'5 207'4 8700 0'1 0'0 0'1 ... ... 0
0 ... ... 236'1 -38'5 197'4 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 226'1 -38'5 187'4 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 216'1 -38'5 177'4 9000 0'1 0'0 0'1 ... ... 28
0 ... ... 206'1 -38'5 167'4 9100 0'1 0'0 0'1 ... ... 45
0 ... ... 196'1 -38'5 157'4 9200 0'1 0'0 0'1 ... ... 3
0 ... ... 186'1 -38'5 147'4 9300 0'1 0'0 0'1 ... ... 35
0 ... ... 176'1 -38'5 137'4 9400 0'1 0'0 0'1 ... ... 36
0 ... ... 166'1 -38'5 127'4 9500 0'1 0'0 0'1 ... ... 699
0 ... ... 156'1 -38'5 117'4 9600 0'1 0'0 0'1 ... ... 35
0 ... ... 146'1 -38'5 107'4 9700 0'1 0'0 0'1 ... ... 427
0 ... ... 136'1 -38'5 97'4 9800 0'1 0'0 0'1 ... ... 575
0 ... ... 126'1 -38'5 87'4 9900 0'1 0'0 0'1 ... ... 26
18 ... ... 116'1 -38'5 77'4 10000 0'1 0'0 0'1 ... ... 1162
46 ... ... 106'1 -38'5 67'4 10100 0'1 0'0 0'1 ... ... 263
8 ... ... 96'1 -38'5 57'4 10200 0'1 0'0 0'1 ... ... 327
202 ... ... 86'1 -38'5 47'4 10300 0'1 0'0 0'1 ... ... 659
1 ... ... 76'1 -38'5 37'4 10400 0'1 0'0 0'1 ... ... 1077
229 ... ... 66'1 -38'5 27'4 10500 0'1 0'0 0'1 ... ... 1638
2 ... ... 56'1 -38'5 17'4 10600 0'1 0'0 0'1 ... ... 2317
125 ... ... 46'1 -38'5 7'4 10700 0'1 0'0 0'1 0'1 0'1 1820
1350 21'6 1'0 36'1 -35'1 1'0 10800 2'4 2'3 0'1 7'4 0'1 3008
1104 8'0 0'1 26'1 -26'0 0'1 10900 12'4 12'3 0'1 11'4 0'1 3369
2641 10'7 0'1 16'4 -16'3 0'1 11000 22'4 22'0 0'4 21'2 0'2 3902
1951 3'4 0'1 7'7 -7'6 0'1 11100 32'4 30'5 1'7 32'0 3'2 2961
2587 2'3 0'4 2'4 -2'0 0'4 11200 42'4 36'0 6'4 47'2 5'7 4010
2923 0'4 0'1 0'5 -0'4 0'1 11300 52'4 37'7 14'5 40'1 35'1 2507
2777 ... ... 0'2 0'0 0'2 11400 62'4 38'2 24'2 61'0 38'4 3221
2555 0'1 0'1 0'1 0'0 0'1 11500 72'4 38'3 34'1 62'1 62'1 3504
3929 ... ... 0'1 0'0 0'1 11600 82'4 38'3 44'1 69'5 69'5 2026
1670 ... ... 0'1 0'0 0'1 11700 92'4 38'3 54'1 74'6 56'3 4253
5950 ... ... 0'1 0'0 0'1 11800 102'4 38'3 64'1 85'4 84'4 5026
2219 ... ... 0'1 0'0 0'1 11900 112'4 38'3 74'1 97'2 97'2 1126
3726 ... ... 0'1 0'0 0'1 12000 122'4 38'3 84'1 ... ... 1651
2892 ... ... 0'1 0'0 0'1 12100 132'4 38'3 94'1 ... ... 3569
2361 ... ... 0'1 0'0 0'1 12200 142'4 38'3 104'1 ... ... 2508
2308 ... ... 0'1 0'0 0'1 12300 152'4 38'3 114'1 ... ... 1155
4092 ... ... 0'1 0'0 0'1 12400 162'4 38'3 124'1 ... ... 1444
3109 ... ... 0'1 0'0 0'1 12500 172'4 38'3 134'1 ... ... 1011
2447 ... ... 0'1 0'0 0'1 12600 182'4 38'3 144'1 ... ... 74
790 ... ... 0'1 0'0 0'1 12700 192'4 38'3 154'1 ... ... 40
1122 ... ... 0'1 0'0 0'1 12800 202'4 38'3 164'1 ... ... 2
873 ... ... 0'1 0'0 0'1 12900 212'4 38'3 174'1 ... ... 15
3174 ... ... 0'1 0'0 0'1 13000 222'4 38'3 184'1 ... ... 10
688 ... ... 0'1 0'0 0'1 13100 232'4 38'3 194'1 ... ... 20
678 ... ... 0'1 0'0 0'1 13200 242'4 38'3 204'1 ... ... 25
1034 ... ... 0'1 0'0 0'1 13300 252'4 38'3 214'1 ... ... 1
755 ... ... 0'1 0'0 0'1 13400 262'4 38'3 224'1 ... ... 3
1938 ... ... 0'1 0'0 0'1 13500 272'4 38'3 234'1 ... ... 0
1212 ... ... 0'1 0'0 0'1 13600 282'4 38'3 244'1 ... ... 3
557 ... ... 0'1 0'0 0'1 13700 292'4 38'3 254'1 ... ... 2
641 ... ... 0'1 0'0 0'1 13800 302'4 38'3 264'1 ... ... 25
293 ... ... 0'1 0'0 0'1 13900 312'4 38'3 274'1 ... ... 0
1192 ... ... 0'1 0'0 0'1 14000 322'4 38'3 284'1 ... ... 2
425 ... ... 0'1 0'0 0'1 14100 332'4 38'3 294'1 ... ... 0
476 ... ... 0'1 0'0 0'1 14200 342'4 38'3 304'1 ... ... 2
98 ... ... 0'1 0'0 0'1 14300 352'4 38'3 314'1 ... ... 0
298 ... ... 0'1 0'0 0'1 14400 362'4 38'3 324'1 ... ... 0
209 ... ... 0'1 0'0 0'1 14500 372'4 38'3 334'1 ... ... 0
212 ... ... 0'1 0'0 0'1 14600 382'4 38'3 344'1 ... ... 0
168 ... ... 0'1 0'0 0'1 14700 392'4 38'3 354'1 ... ... 0
153 ... ... 0'1 0'0 0'1 14800 402'4 38'3 364'1 ... ... 0
51 ... ... 0'1 0'0 0'1 14900 412'4 38'3 374'1 ... ... 0
423 ... ... 0'1 0'0 0'1 15000 422'4 38'3 384'1 ... ... 99
53 ... ... 0'1 0'0 0'1 15100 432'4 38'3 394'1 ... ... 0
80 ... ... 0'1 0'0 0'1 15200 442'4 38'3 404'1 ... ... 0
9 ... ... 0'1 0'0 0'1 15300 452'4 38'3 414'1 ... ... 0
95 ... ... 0'1 0'0 0'1 15400 462'4 38'3 424'1 ... ... 0
14 ... ... 0'1 0'0 0'1 15500 472'4 38'3 434'1 ... ... 0
257 ... ... 0'1 0'0 0'1 15600 482'4 38'3 444'1 ... ... 0
44 ... ... 0'1 0'0 0'1 15800 502'4 38'3 464'1 ... ... 0
74 ... ... 0'1 0'0 0'1 16000 522'4 38'3 484'1 ... ... 0
10 ... ... 0'1 0'0 0'1 16200 542'4 38'3 504'1 ... ... 0
5 ... ... 0'1 0'0 0'1 16400 562'4 38'3 524'1 ... ... 0
201 ... ... 0'1 0'0 0'1 16600 582'4 38'3 544'1 ... ... 0
205 ... ... 0'1 0'0 0'1 16800 602'4 38'3 564'1 ... ... 0
609 ... ... 0'1 0'0 0'1 17000 622'4 38'3 584'1 ... ... 0
23 ... ... 0'1 0'0 0'1 17200 642'4 38'3 604'1 ... ... 0
19 ... ... 0'1 0'0 0'1 17400 662'4 38'3 624'1 ... ... 0
49 ... ... 0'1 0'0 0'1 17600 682'4 38'3 644'1 ... ... 0
0 ... ... 0'1 0'0 0'1 17800 702'4 38'3 664'1 ... ... 0
1 ... ... 0'1 0'0 0'1 18000 722'4 38'3 684'1 ... ... 0
2 ... ... 0'1 0'0 0'1 18200 742'4 38'3 704'1 ... ... 0
34 ... ... 0'1 0'0 0'1 18400 762'4 38'3 724'1 ... ... 0
0 ... ... 0'1 0'0 0'1 18600 782'4 38'3 744'1 ... ... 0
0 ... ... 0'1 0'0 0'1 18800 802'4 38'3 764'1 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 822'4 38'3 784'1 ... ... 0
0 ... ... 0'1 0'0 0'1 19200 842'4 38'3 804'1 ... ... 0
0 ... ... 0'1 0'0 0'1 19400 862'4 38'3 824'1 ... ... 0
27 ... ... 0'1 0'0 0'1 19600 882'4 38'3 844'1 ... ... 0
0 ... ... 0'1 0'0 0'1 19800 902'4 38'3 864'1 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 922'4 38'3 884'1 ... ... 0
0 ... ... 0'1 0'0 0'1 20200 942'4 38'4 904'0 ... ... 0
0 ... ... 0'1 0'0 0'1 20400 962'4 38'4 924'0 ... ... 0
4 ... ... 0'1 0'0 0'1 20600 982'4 38'4 944'0 ... ... 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.