DairyVisor Data

Markets - Grains

Underlying Price: 1215'0
Expiration Date: 05/24/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 329'0 16'0 345'0 8700 0'1 0'0 0'1 ... ... 1
0 ... ... 319'0 16'0 335'0 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 309'0 16'0 325'0 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 299'0 16'0 315'0 9000 0'1 0'0 0'1 ... ... 1
0 ... ... 289'0 16'0 305'0 9100 0'1 0'0 0'1 ... ... 0
0 ... ... 279'0 16'0 295'0 9200 0'1 0'0 0'1 ... ... 0
0 ... ... 269'0 16'0 285'0 9300 0'1 0'0 0'1 ... ... 0
0 ... ... 259'0 16'0 275'0 9400 0'1 0'0 0'1 ... ... 40
0 ... ... 249'0 16'0 265'0 9500 0'1 0'0 0'1 ... ... 0
0 ... ... 239'0 16'0 255'0 9600 0'1 0'0 0'1 ... ... 85
0 ... ... 229'0 16'0 245'0 9700 0'1 0'0 0'1 ... ... 4
0 ... ... 219'0 16'0 235'0 9800 0'1 0'0 0'1 ... ... 58
0 ... ... 209'0 16'0 225'0 9900 0'1 0'0 0'1 ... ... 6
1 207'1 207'1 199'0 16'0 215'0 10000 0'1 0'0 0'1 ... ... 502
0 ... ... 189'0 16'0 205'0 10100 0'1 0'0 0'1 ... ... 2
1 187'7 187'7 179'0 16'0 195'0 10200 0'1 0'0 0'1 ... ... 10
0 ... ... 169'0 16'0 185'0 10300 0'1 0'0 0'1 0'1 0'1 173
0 ... ... 159'0 16'0 175'0 10400 0'1 -0'1 0'2 ... ... 20
0 ... ... 149'1 15'7 165'0 10500 0'2 0'0 0'2 0'1 0'1 412
0 ... ... 139'1 15'7 155'0 10600 0'2 0'0 0'2 0'2 0'2 281
0 ... ... 129'1 16'0 145'1 10700 0'2 -0'1 0'3 0'3 0'3 624
4 128'5 128'5 119'2 15'7 135'1 10800 0'3 -0'1 0'4 0'4 0'3 3142
75 ... ... 109'3 15'7 125'2 10900 0'3 -0'2 0'5 0'4 0'4 1669
106 ... ... 99'5 15'6 115'3 11000 0'4 -0'2 0'6 0'5 0'4 2618
24 99'6 99'6 89'7 15'5 105'4 11100 0'6 -0'3 1'1 0'7 0'6 1341
84 ... ... 80'3 15'3 95'6 11200 1'0 -0'4 1'4 1'2 1'0 3452
27 79'1 79'1 71'0 15'1 86'1 11300 1'2 -0'7 2'1 1'6 1'3 4521
645 ... ... 62'0 14'5 76'5 11400 1'6 -1'3 3'1 3'1 1'7 3967
629 ... ... 53'4 14'0 67'4 11500 2'5 -2'0 4'5 4'4 2'5 4992
981 50'3 50'3 45'4 13'2 58'6 11600 3'7 -2'6 6'5 6'0 3'6 4962
2998 47'4 39'4 38'2 12'2 50'4 11700 5'5 -3'6 9'3 9'0 5'5 3445
2877 38'7 32'7 31'6 11'1 42'7 11800 8'0 -4'6 12'6 12'2 7'7 2578
1694 35'1 29'4 25'7 10'1 36'0 11900 11'0 -5'7 16'7 16'6 10'6 914
2403 30'0 21'5 20'6 9'0 29'6 12000 14'6 -7'0 21'6 21'5 14'5 993
1564 24'4 17'2 16'3 7'7 24'2 12100 19'2 -8'1 27'3 24'2 19'5 628
2829 20'0 14'4 12'7 6'5 19'4 12200 24'4 -9'2 33'6 30'2 25'1 193
2414 15'3 10'2 9'7 5'5 15'4 12300 30'4 -10'3 40'7 34'6 34'6 62
3058 12'6 7'6 7'5 4'4 12'1 12400 37'1 -11'3 48'4 ... ... 111
2830 10'0 5'7 5'6 3'6 9'4 12500 44'3 -12'2 56'5 ... ... 42
1323 7'5 4'5 4'3 2'7 7'2 12600 52'1 -13'1 65'2 57'6 57'6 159
1286 5'4 3'5 3'3 2'2 5'5 12700 60'4 -13'5 74'1 66'2 66'2 195
1258 4'3 2'5 2'5 1'5 4'2 12800 69'1 -14'2 83'3 ... ... 7
313 3'4 3'0 2'0 1'2 3'2 12900 78'1 -14'5 92'6 ... ... 10
867 2'6 2'0 1'5 1'0 2'5 13000 87'3 -15'0 102'3 ... ... 2
430 2'0 1'4 1'2 0'6 2'0 13100 96'6 -15'2 112'0 ... ... 5
373 1'2 1'2 1'0 0'5 1'5 13200 106'3 -15'3 121'6 ... ... 0
359 1'1 1'1 0'7 0'3 1'2 13300 116'0 -15'5 131'5 ... ... 22
481 1'0 1'0 0'6 0'2 1'0 13400 125'6 -15'6 141'4 ... ... 12
383 0'5 0'5 0'5 0'2 0'7 13500 135'5 -15'6 151'3 ... ... 0
67 0'5 0'5 0'4 0'2 0'6 13600 145'4 -15'6 161'2 ... ... 3
88 ... ... 0'3 0'2 0'5 13700 155'3 -15'6 171'1 ... ... 0
284 0'4 0'3 0'3 0'1 0'4 13800 165'2 -15'7 181'1 ... ... 0
86 ... ... 0'2 0'1 0'3 13900 175'1 -15'7 191'0 ... ... 0
231 ... ... 0'2 0'1 0'3 14000 185'1 -15'7 201'0 ... ... 0
37 0'3 0'3 0'1 0'2 0'3 14100 195'1 -15'7 211'0 ... ... 0
769 0'3 0'3 0'1 0'1 0'2 14200 205'0 -16'0 221'0 ... ... 0
6 0'2 0'2 0'1 0'1 0'2 14300 215'0 -16'0 231'0 ... ... 0
57 ... ... 0'1 0'1 0'2 14400 225'0 -16'0 241'0 ... ... 0
29 0'2 0'2 0'1 0'1 0'2 14500 235'0 -16'0 251'0 ... ... 0
176 ... ... 0'1 0'1 0'2 14600 245'0 -16'0 261'0 ... ... 0
49 ... ... 0'1 0'1 0'2 14700 255'0 -16'0 271'0 ... ... 0
7 ... ... 0'1 0'0 0'1 14800 265'0 -16'0 281'0 ... ... 0
261 ... ... 0'1 0'0 0'1 14900 275'0 -16'0 291'0 ... ... 0
236 ... ... 0'1 0'0 0'1 15000 285'0 -16'0 301'0 ... ... 0
68 ... ... 0'1 0'0 0'1 15100 295'0 -16'0 311'0 ... ... 0
50 ... ... 0'1 0'0 0'1 15200 305'0 -16'0 321'0 ... ... 0
252 ... ... 0'1 0'0 0'1 15300 315'0 -16'0 331'0 ... ... 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.