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
0 187'7 187'7 179'0 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 0'1 245
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 0'1 408
0 ... ... 139'1 15'7 155'0 10600 0'2 0'0 0'2 0'2 0'2 279
0 ... ... 129'1 16'0 145'1 10700 0'2 -0'1 0'3 0'3 0'3 622
4 128'5 128'5 119'2 15'7 135'1 10800 0'3 -0'1 0'4 0'4 0'3 2892
75 ... ... 109'3 15'7 125'2 10900 0'3 -0'2 0'5 0'4 0'4 1646
106 ... ... 99'5 15'6 115'3 11000 0'4 -0'2 0'6 0'5 0'4 2371
24 99'6 99'6 89'7 15'5 105'4 11100 0'6 -0'3 1'1 0'7 0'6 1225
84 ... ... 80'3 15'3 95'6 11200 1'0 -0'4 1'4 1'2 1'0 3212
44 79'1 79'1 71'0 15'1 86'1 11300 1'2 -0'7 2'1 1'6 1'3 4118
645 ... ... 62'0 14'5 76'5 11400 1'6 -1'3 3'1 3'1 1'7 3758
678 ... ... 53'4 14'0 67'4 11500 2'5 -2'0 4'5 4'4 2'5 4474
1008 50'3 50'3 45'4 13'2 58'6 11600 3'7 -2'6 6'5 6'0 3'6 4809
3136 47'4 39'4 38'2 12'2 50'4 11700 5'5 -3'6 9'3 9'0 5'5 3531
3083 38'7 32'7 31'6 11'1 42'7 11800 8'0 -4'6 12'6 12'2 7'7 2303
1788 35'1 29'4 25'7 10'1 36'0 11900 11'0 -5'7 16'7 16'6 10'6 875
2758 30'0 21'5 20'6 9'0 29'6 12000 14'6 -7'0 21'6 21'5 14'5 1672
1752 24'4 17'2 16'3 7'7 24'2 12100 19'2 -8'1 27'3 24'2 19'5 791
2990 20'0 14'4 12'7 6'5 19'4 12200 24'4 -9'2 33'6 30'2 25'1 236
2483 15'3 10'2 9'7 5'5 15'4 12300 30'4 -10'3 40'7 34'6 34'6 72
2920 12'6 7'6 7'5 4'4 12'1 12400 37'1 -11'3 48'4 ... ... 111
2685 10'0 5'7 5'6 3'6 9'4 12500 44'3 -12'2 56'5 ... ... 42
1410 7'5 4'5 4'3 2'7 7'2 12600 52'1 -13'1 65'2 57'6 57'6 205
1547 5'4 3'5 3'3 2'2 5'5 12700 60'4 -13'5 74'1 66'2 66'2 205
1285 4'3 2'5 2'5 1'5 4'2 12800 69'1 -14'2 83'3 ... ... 54
304 3'4 3'0 2'0 1'2 3'2 12900 78'1 -14'5 92'6 ... ... 10
1118 2'6 2'0 1'5 1'0 2'5 13000 87'3 -15'0 102'3 ... ... 2
483 2'0 1'4 1'2 0'6 2'0 13100 96'6 -15'2 112'0 ... ... 5
367 1'2 1'2 1'0 0'5 1'5 13200 106'3 -15'3 121'6 ... ... 0
361 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
68 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
287 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
201 ... ... 0'2 0'1 0'3 14000 185'1 -15'7 201'0 ... ... 0
36 0'3 0'3 0'1 0'2 0'3 14100 195'1 -15'7 211'0 ... ... 0
768 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
26 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.