DairyVisor Data

Markets - Grains

Underlying Price: 1182'0
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 ... ... 307'2 4'6 312'0 8700 0'1 0'0 0'1 ... ... 1
0 ... ... 297'2 4'6 302'0 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 287'2 4'6 292'0 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 277'2 4'6 282'0 9000 0'1 0'0 0'1 ... ... 1
0 ... ... 267'2 4'6 272'0 9100 0'1 0'0 0'1 ... ... 0
0 ... ... 257'2 4'6 262'0 9200 0'1 0'0 0'1 ... ... 0
0 ... ... 247'2 4'6 252'0 9300 0'1 0'0 0'1 ... ... 0
0 ... ... 237'2 4'6 242'0 9400 0'1 0'0 0'1 ... ... 40
0 ... ... 227'2 4'6 232'0 9500 0'1 0'0 0'1 ... ... 0
0 ... ... 217'2 4'6 222'0 9600 0'1 0'0 0'1 ... ... 85
0 ... ... 207'2 4'6 212'0 9700 0'1 0'0 0'1 ... ... 4
0 ... ... 197'2 4'6 202'0 9800 0'1 0'0 0'1 ... ... 31
0 ... ... 187'2 4'6 192'0 9900 0'1 0'0 0'1 ... ... 6
1 ... ... 177'2 4'6 182'0 10000 0'1 0'0 0'1 0'1 0'1 348
0 ... ... 167'2 4'6 172'0 10100 0'1 0'0 0'1 ... ... 2
1 ... ... 157'2 4'6 162'0 10200 0'1 -0'1 0'2 ... ... 10
0 ... ... 147'2 4'6 152'0 10300 0'2 0'0 0'2 ... ... 160
0 ... ... 137'3 4'5 142'0 10400 0'2 -0'1 0'3 ... ... 20
0 ... ... 127'4 4'5 132'1 10500 0'2 -0'2 0'4 0'3 0'3 501
0 ... ... 117'5 4'5 122'2 10600 0'3 -0'2 0'5 ... ... 278
0 ... ... 107'7 4'4 112'3 10700 0'4 -0'3 0'7 0'4 0'4 537
4 ... ... 98'1 4'3 102'4 10800 0'6 -0'3 1'1 ... ... 4283
75 ... ... 88'5 4'2 92'7 10900 1'0 -0'5 1'5 0'7 0'7 1386
106 ... ... 79'2 4'0 83'2 11000 1'4 -0'6 2'2 1'6 1'2 2739
24 ... ... 70'1 3'6 73'7 11100 2'0 -1'1 3'1 2'3 1'6 1247
66 ... ... 61'3 3'3 64'6 11200 3'0 -1'3 4'3 3'5 2'4 2879
13 ... ... 53'2 2'7 56'1 11300 4'2 -1'7 6'1 5'0 3'4 4418
501 50'5 50'5 45'4 2'4 48'0 11400 6'1 -2'2 8'3 8'2 5'1 5105
133 ... ... 38'4 1'7 40'3 11500 8'4 -2'6 11'2 9'7 7'3 6147
651 33'6 30'6 32'1 1'4 33'5 11600 11'5 -3'2 14'7 15'0 10'4 4163
1200 32'0 25'6 26'3 1'1 27'4 11700 15'4 -3'5 19'1 17'5 13'5 3157
3270 26'3 19'3 21'3 0'6 22'1 11800 20'1 -4'0 24'1 23'5 17'1 1370
1679 21'3 15'7 17'2 0'2 17'4 11900 25'4 -4'3 29'7 27'5 22'4 926
2308 17'1 11'6 13'5 0'1 13'6 12000 31'5 -4'6 36'3 35'4 35'0 1072
826 13'5 9'3 10'6 -0'1 10'5 12100 38'4 -4'7 43'3 39'4 39'4 625
1265 10'3 7'7 8'3 -0'2 8'1 12200 46'0 -5'0 51'0 ... ... 193
2292 8'0 6'0 6'4 -0'3 6'1 12300 54'0 -5'1 59'1 ... ... 71
3140 6'3 4'0 5'0 -0'3 4'5 12400 62'4 -5'1 67'5 ... ... 72
2827 5'0 3'0 3'7 -0'3 3'4 12500 71'3 -5'0 76'3 ... ... 42
1193 3'1 2'3 3'0 -0'3 2'5 12600 80'4 -5'0 85'4 ... ... 159
962 2'5 1'7 2'3 -0'2 2'1 12700 89'7 -5'0 94'7 90'6 90'6 194
1344 2'1 2'0 2'0 -0'3 1'5 12800 99'3 -5'0 104'3 ... ... 7
323 1'4 1'3 1'5 -0'3 1'2 12900 109'0 -5'0 114'0 ... ... 10
841 1'2 1'0 1'2 -0'1 1'1 13000 118'6 -5'0 123'6 ... ... 2
549 1'1 1'1 1'1 -0'2 0'7 13100 128'5 -4'7 133'4 ... ... 5
286 ... ... 0'7 -0'1 0'6 13200 138'4 -4'7 143'3 ... ... 0
307 0'5 0'5 0'6 -0'1 0'5 13300 148'3 -4'6 153'1 ... ... 22
453 0'5 0'5 0'5 -0'1 0'4 13400 158'2 -4'7 163'1 ... ... 12
98 ... ... 0'5 -0'1 0'4 13500 168'1 -4'7 173'0 ... ... 0
68 ... ... 0'4 -0'1 0'3 13600 178'1 -4'6 182'7 ... ... 20
89 ... ... 0'4 -0'1 0'3 13700 188'1 -4'6 192'7 ... ... 0
132 0'3 0'3 0'3 0'0 0'3 13800 198'0 -4'7 202'7 ... ... 0
86 ... ... 0'3 -0'1 0'2 13900 208'0 -4'6 212'6 ... ... 0
211 0'2 0'2 0'3 -0'1 0'2 14000 218'0 -4'6 222'6 ... ... 0
46 ... ... 0'2 0'0 0'2 14100 228'0 -4'6 232'6 ... ... 0
744 ... ... 0'2 -0'1 0'1 14200 238'0 -4'6 242'6 ... ... 0
7 ... ... 0'2 -0'1 0'1 14300 248'0 -4'6 252'6 ... ... 0
57 ... ... 0'1 0'0 0'1 14400 258'0 -4'6 262'6 ... ... 0
29 ... ... 0'1 0'0 0'1 14500 268'0 -4'6 272'6 ... ... 0
126 ... ... 0'1 0'0 0'1 14600 278'0 -4'6 282'6 ... ... 0
24 ... ... 0'1 0'0 0'1 14700 288'0 -4'6 292'6 ... ... 0
7 ... ... 0'1 0'0 0'1 14800 298'0 -4'6 302'6 ... ... 0
261 ... ... 0'1 0'0 0'1 14900 308'0 -4'6 312'6 ... ... 0
136 ... ... 0'1 0'0 0'1 15000 318'0 -4'6 322'6 ... ... 0
68 ... ... 0'1 0'0 0'1 15100 328'0 -4'6 332'6 ... ... 0
50 ... ... 0'1 0'0 0'1 15200 338'0 -4'6 342'6 ... ... 0
252 ... ... 0'1 0'0 0'1 15300 348'0 -4'6 352'6 ... ... 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.