DairyVisor Data

Markets - Grains

Underlying Price: 1228'0
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 ... ... 346'2 11'6 358'0 8700 0'1 0'0 0'1 ... ... 1
0 ... ... 336'2 11'6 348'0 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 326'2 11'6 338'0 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 316'2 11'6 328'0 9000 0'1 0'0 0'1 ... ... 1
0 ... ... 306'2 11'6 318'0 9100 0'1 0'0 0'1 ... ... 0
0 ... ... 296'2 11'6 308'0 9200 0'1 0'0 0'1 ... ... 0
0 ... ... 286'2 11'6 298'0 9300 0'1 0'0 0'1 ... ... 0
0 ... ... 276'2 11'6 288'0 9400 0'1 0'0 0'1 ... ... 40
0 ... ... 266'2 11'6 278'0 9500 0'1 0'0 0'1 ... ... 0
0 ... ... 256'2 11'6 268'0 9600 0'1 0'0 0'1 ... ... 85
0 ... ... 246'2 11'6 258'0 9700 0'1 0'0 0'1 ... ... 4
0 ... ... 236'2 11'6 248'0 9800 0'1 0'0 0'1 ... ... 58
0 ... ... 226'2 11'6 238'0 9900 0'1 0'0 0'1 ... ... 6
1 ... ... 216'2 11'6 228'0 10000 0'1 0'0 0'1 ... ... 502
0 ... ... 206'2 11'6 218'0 10100 0'1 0'0 0'1 ... ... 2
0 ... ... 196'2 11'6 208'0 10200 0'1 0'0 0'1 ... ... 10
0 ... ... 186'2 11'6 198'0 10300 0'1 0'0 0'1 ... ... 238
0 ... ... 176'2 11'6 188'0 10400 0'1 0'0 0'1 ... ... 249
0 ... ... 166'2 11'6 178'0 10500 0'1 0'0 0'1 ... ... 406
0 ... ... 156'2 11'6 168'0 10600 0'1 0'0 0'1 ... ... 435
0 ... ... 146'2 11'6 158'0 10700 0'1 0'0 0'1 ... ... 616
4 ... ... 136'2 11'6 148'0 10800 0'1 0'0 0'1 ... ... 2892
74 ... ... 126'2 11'6 138'0 10900 0'1 0'0 0'1 ... ... 1634
24 ... ... 116'2 11'6 128'0 11000 0'1 0'0 0'1 ... ... 2277
24 ... ... 106'3 11'6 118'1 11100 0'1 0'0 0'1 ... ... 1133
74 ... ... 96'3 11'6 108'1 11200 0'1 0'0 0'1 0'1 0'1 3126
44 ... ... 86'3 11'6 98'1 11300 0'1 0'0 0'1 0'1 0'1 3404
654 ... ... 76'3 11'6 88'1 11400 0'1 -0'1 0'2 0'1 0'1 3434
742 ... ... 66'4 11'5 78'1 11500 0'1 -0'2 0'3 0'2 0'1 4376
1012 ... ... 56'6 11'3 68'1 11600 0'2 -0'2 0'4 0'3 0'2 4083
1880 ... ... 47'1 11'1 58'2 11700 0'3 -0'4 0'7 0'5 0'2 3792
2585 44'2 44'2 37'7 10'5 48'4 11800 0'5 -1'0 1'5 1'0 0'4 3826
1340 32'0 32'0 29'2 9'6 39'0 11900 1'1 -1'7 3'0 2'0 1'1 2168
2514 30'2 27'1 21'5 8'4 30'1 12000 2'1 -3'2 5'3 5'3 2'0 4480
2250 22'5 20'0 15'1 6'7 22'0 12100 4'0 -4'7 8'7 8'7 3'7 2957
3281 17'4 10'1 10'0 5'2 15'2 12200 7'2 -6'4 13'6 10'6 6'3 1594
2744 11'1 7'0 6'3 3'4 9'7 12300 11'7 -8'1 20'0 16'0 10'7 491
3446 7'4 4'3 3'7 2'1 6'0 12400 18'0 -9'4 27'4 ... ... 1162
3623 4'5 2'4 2'2 1'2 3'4 12500 25'4 -10'4 36'0 ... ... 267
2010 2'4 1'2 1'3 0'5 2'0 12600 34'0 -11'0 45'0 ... ... 285
1480 1'4 1'1 0'7 0'2 1'1 12700 43'1 -11'3 54'4 ... ... 180
1495 1'1 0'5 0'4 0'2 0'6 12800 52'6 -11'4 64'2 ... ... 53
729 0'5 0'5 0'3 0'1 0'4 12900 62'4 -11'5 74'1 ... ... 25
1275 0'4 0'3 0'2 0'1 0'3 13000 72'2 -11'6 84'0 ... ... 63
1167 ... ... 0'2 0'0 0'2 13100 82'2 -11'5 93'7 ... ... 6
825 0'1 0'1 0'2 0'0 0'2 13200 92'1 -11'6 103'7 ... ... 0
424 0'2 0'1 0'1 0'0 0'1 13300 102'1 -11'6 113'7 ... ... 22
616 ... ... 0'1 0'0 0'1 13400 112'1 -11'5 123'6 ... ... 10
545 ... ... 0'1 0'0 0'1 13500 122'1 -11'5 133'6 ... ... 0
187 ... ... 0'1 0'0 0'1 13600 132'0 -11'6 143'6 ... ... 3
149 ... ... 0'1 0'0 0'1 13700 142'0 -11'6 153'6 ... ... 0
634 ... ... 0'1 0'0 0'1 13800 152'0 -11'6 163'6 ... ... 0
97 ... ... 0'1 0'0 0'1 13900 162'0 -11'6 173'6 ... ... 0
263 ... ... 0'1 0'0 0'1 14000 172'0 -11'6 183'6 ... ... 0
37 ... ... 0'1 0'0 0'1 14100 182'0 -11'6 193'6 ... ... 0
797 ... ... 0'1 0'0 0'1 14200 192'0 -11'6 203'6 ... ... 0
44 ... ... 0'1 0'0 0'1 14300 202'0 -11'6 213'6 ... ... 0
73 ... ... 0'1 0'0 0'1 14400 212'0 -11'6 223'6 ... ... 0
124 ... ... 0'1 0'0 0'1 14500 222'0 -11'6 233'6 ... ... 0
176 ... ... 0'1 0'0 0'1 14600 232'0 -11'6 243'6 ... ... 0
99 ... ... 0'1 0'0 0'1 14700 242'0 -11'6 253'6 ... ... 0
7 ... ... 0'1 0'0 0'1 14800 252'0 -11'6 263'6 ... ... 0
261 ... ... 0'1 0'0 0'1 14900 262'0 -11'6 273'6 ... ... 0
411 ... ... 0'1 0'0 0'1 15000 272'0 -11'6 283'6 ... ... 0
93 ... ... 0'1 0'0 0'1 15100 282'0 -11'6 293'6 ... ... 0
50 ... ... 0'1 0'0 0'1 15200 292'0 -11'6 303'6 ... ... 0
252 ... ... 0'1 0'0 0'1 15300 302'0 -11'6 313'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15400 312'0 -11'6 323'6 ... ... 0
115 ... ... 0'1 0'0 0'1 15500 322'0 -11'6 333'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15600 332'0 -11'6 343'6 ... ... 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.