DairyVisor Data

Markets - Grains

Underlying Price: 1227'6
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 ... ... 376'4 -18'6 357'6 8700 0'1 0'0 0'1 ... ... 1
0 ... ... 366'4 -18'6 347'6 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 356'4 -18'6 337'6 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 346'4 -18'6 327'6 9000 0'1 0'0 0'1 ... ... 1
0 ... ... 336'4 -18'6 317'6 9100 0'1 0'0 0'1 ... ... 0
0 ... ... 326'4 -18'6 307'6 9200 0'1 0'0 0'1 ... ... 0
0 ... ... 316'4 -18'6 297'6 9300 0'1 0'0 0'1 ... ... 0
0 ... ... 306'4 -18'6 287'6 9400 0'1 0'0 0'1 ... ... 40
0 ... ... 296'4 -18'6 277'6 9500 0'1 0'0 0'1 ... ... 0
0 ... ... 286'4 -18'6 267'6 9600 0'1 0'0 0'1 ... ... 85
0 ... ... 276'4 -18'6 257'6 9700 0'1 0'0 0'1 ... ... 4
0 ... ... 266'4 -18'6 247'6 9800 0'1 0'0 0'1 ... ... 58
0 ... ... 256'4 -18'6 237'6 9900 0'1 0'0 0'1 ... ... 6
1 ... ... 246'4 -18'6 227'6 10000 0'1 0'0 0'1 ... ... 502
0 ... ... 236'4 -18'6 217'6 10100 0'1 0'0 0'1 ... ... 2
0 ... ... 226'4 -18'6 207'6 10200 0'1 0'0 0'1 ... ... 10
0 ... ... 216'4 -18'6 197'6 10300 0'1 0'0 0'1 ... ... 238
0 ... ... 206'4 -18'6 187'6 10400 0'1 0'0 0'1 ... ... 47
0 ... ... 196'4 -18'6 177'6 10500 0'1 0'0 0'1 0'1 0'1 407
0 ... ... 186'4 -18'6 167'6 10600 0'1 0'0 0'1 ... ... 368
0 ... ... 176'5 -18'7 157'6 10700 0'2 0'0 0'2 0'2 0'2 622
4 ... ... 166'5 -18'7 147'6 10800 0'2 0'0 0'2 0'3 0'3 2923
75 ... ... 156'5 -18'6 137'7 10900 0'2 0'0 0'2 0'3 0'2 1642
106 ... ... 146'5 -18'6 127'7 11000 0'2 -0'1 0'3 0'4 0'4 2347
24 ... ... 136'6 -18'6 118'0 11100 0'3 0'0 0'3 0'4 0'3 1140
84 ... ... 126'7 -18'6 108'1 11200 0'4 0'0 0'4 0'4 0'4 3037
44 ... ... 117'0 -18'6 98'2 11300 0'5 -0'1 0'6 0'5 0'5 3472
654 ... ... 107'2 -18'5 88'5 11400 1'0 0'1 0'7 1'0 0'7 3225
742 ... ... 97'5 -18'5 79'0 11500 1'3 0'1 1'2 1'5 1'1 4393
1031 ... ... 88'1 -18'4 69'5 11600 2'0 0'2 1'6 2'0 1'4 4283
3121 65'0 65'0 78'7 -18'1 60'6 11700 3'0 0'4 2'4 3'0 2'0 3303
3172 58'0 56'4 70'0 -17'7 52'1 11800 4'4 0'7 3'5 4'4 3'2 1962
1412 55'0 55'0 61'3 -17'1 44'2 11900 6'4 1'4 5'0 5'4 4'4 1902
2430 46'0 37'5 53'3 -16'4 36'7 12000 9'2 2'2 7'0 9'2 6'3 2275
1789 36'1 30'2 45'7 -15'5 30'2 12100 12'5 3'1 9'4 12'7 9'4 1501
2443 24'5 24'5 39'1 -14'5 24'4 12200 16'6 4'1 12'5 16'2 12'5 2109
2360 27'4 20'1 33'0 -13'5 19'3 12300 21'5 5'1 16'4 22'3 16'1 418
4002 24'4 14'4 27'4 -12'3 15'1 12400 27'3 6'3 21'0 26'6 21'1 1882
2467 22'1 11'1 22'6 -11'0 11'6 12500 34'0 7'6 26'2 33'6 26'0 293
1536 18'7 8'4 18'5 -9'5 9'0 12600 41'1 9'0 32'1 ... ... 293
1437 14'1 6'7 15'1 -8'3 6'6 12700 48'7 10'2 38'5 ... ... 205
1359 11'2 4'7 12'1 -7'0 5'1 12800 57'2 11'6 45'4 ... ... 54
731 6'2 4'0 9'5 -5'7 3'6 12900 66'0 13'0 53'0 ... ... 10
1861 4'0 2'7 7'6 -4'7 2'7 13000 75'0 13'7 61'1 ... ... 19
1203 5'3 3'5 6'1 -3'7 2'2 13100 84'3 14'7 69'4 ... ... 25
712 4'1 2'0 4'6 -3'0 1'6 13200 93'6 15'5 78'1 ... ... 0
359 3'3 2'3 3'6 -2'3 1'3 13300 103'4 16'3 87'1 ... ... 22
627 2'5 2'0 3'0 -1'7 1'1 13400 113'1 16'6 96'3 ... ... 12
913 1'6 1'4 2'4 -1'5 0'7 13500 123'0 17'2 105'6 ... ... 0
162 1'4 1'4 2'0 -1'2 0'6 13600 132'6 17'3 115'3 ... ... 3
143 1'1 0'4 1'5 -1'0 0'5 13700 142'5 17'6 124'7 ... ... 0
635 ... ... 1'3 -0'7 0'4 13800 152'5 18'0 134'5 ... ... 0
97 ... ... 1'1 -0'5 0'4 13900 162'4 18'1 144'3 ... ... 0
267 ... ... 0'7 -0'4 0'3 14000 172'3 18'1 154'2 ... ... 0
37 ... ... 0'6 -0'3 0'3 14100 182'3 18'3 164'0 ... ... 0
743 ... ... 0'6 -0'4 0'2 14200 192'3 18'3 174'0 ... ... 0
52 0'3 0'3 0'5 -0'3 0'2 14300 202'2 18'3 183'7 ... ... 0
73 ... ... 0'4 -0'2 0'2 14400 212'2 18'4 193'6 ... ... 0
74 ... ... 0'4 -0'2 0'2 14500 222'2 18'4 203'6 ... ... 0
176 ... ... 0'3 -0'2 0'1 14600 232'2 18'5 213'5 ... ... 0
99 ... ... 0'3 -0'2 0'1 14700 242'2 18'5 223'5 ... ... 0
7 ... ... 0'3 -0'2 0'1 14800 252'2 18'5 233'5 ... ... 0
261 ... ... 0'3 -0'2 0'1 14900 262'2 18'5 243'5 ... ... 0
236 ... ... 0'3 -0'2 0'1 15000 272'2 18'5 253'5 ... ... 0
93 ... ... 0'3 -0'2 0'1 15100 282'2 18'5 263'5 ... ... 0
50 ... ... 0'2 -0'1 0'1 15200 292'2 18'6 273'4 ... ... 0
252 ... ... 0'2 -0'1 0'1 15300 302'2 18'6 283'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15400 312'2 18'6 293'4 ... ... 0
0 0'1 0'1 0'1 0'0 0'1 15500 322'2 18'6 303'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15600 332'2 18'6 313'4 ... ... 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.