DairyVisor Data

Markets - Grains

Underlying Price: 1246'4
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 ... ... 378'6 -2'2 376'4 8700 0'1 0'0 0'1 ... ... 1
0 ... ... 368'6 -2'2 366'4 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 358'6 -2'2 356'4 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 348'6 -2'2 346'4 9000 0'1 0'0 0'1 ... ... 1
0 ... ... 338'6 -2'2 336'4 9100 0'1 0'0 0'1 ... ... 0
0 ... ... 328'6 -2'2 326'4 9200 0'1 0'0 0'1 ... ... 0
0 ... ... 318'6 -2'2 316'4 9300 0'1 0'0 0'1 ... ... 0
0 ... ... 308'6 -2'2 306'4 9400 0'1 0'0 0'1 ... ... 40
0 ... ... 298'6 -2'2 296'4 9500 0'1 0'0 0'1 ... ... 0
0 ... ... 288'6 -2'2 286'4 9600 0'1 0'0 0'1 ... ... 85
0 ... ... 278'6 -2'2 276'4 9700 0'1 0'0 0'1 ... ... 4
0 ... ... 268'6 -2'2 266'4 9800 0'1 0'0 0'1 ... ... 58
0 ... ... 258'6 -2'2 256'4 9900 0'1 0'0 0'1 ... ... 6
1 ... ... 248'6 -2'2 246'4 10000 0'1 0'0 0'1 ... ... 502
0 ... ... 238'6 -2'2 236'4 10100 0'1 0'0 0'1 ... ... 2
0 ... ... 228'6 -2'2 226'4 10200 0'1 0'0 0'1 ... ... 10
0 ... ... 218'6 -2'2 216'4 10300 0'1 0'0 0'1 ... ... 238
0 ... ... 208'6 -2'2 206'4 10400 0'1 0'0 0'1 ... ... 47
0 ... ... 198'6 -2'2 196'4 10500 0'1 0'0 0'1 ... ... 407
0 ... ... 188'6 -2'2 186'4 10600 0'1 0'0 0'1 0'2 0'2 368
0 ... ... 178'7 -2'2 176'5 10700 0'2 0'0 0'2 ... ... 622
4 ... ... 168'7 -2'2 166'5 10800 0'2 0'0 0'2 ... ... 2923
75 ... ... 158'7 -2'2 156'5 10900 0'2 0'0 0'2 0'3 0'3 1646
106 ... ... 149'0 -2'3 146'5 11000 0'3 0'0 0'3 ... ... 2347
24 ... ... 139'1 -2'3 136'6 11100 0'3 -0'1 0'4 0'5 0'4 1167
84 ... ... 129'1 -2'2 126'7 11200 0'4 -0'1 0'5 0'5 0'5 3035
44 ... ... 119'3 -2'3 117'0 11300 0'6 0'0 0'6 0'6 0'6 3454
654 ... ... 109'5 -2'3 107'2 11400 0'7 -0'1 1'0 1'0 0'7 3448
742 ... ... 99'7 -2'2 97'5 11500 1'2 0'0 1'2 1'3 1'2 4415
1031 ... ... 90'3 -2'2 88'1 11600 1'6 0'0 1'6 2'0 1'5 4528
3134 82'1 78'7 81'1 -2'2 78'7 11700 2'4 0'0 2'4 2'4 2'2 3635
3167 73'0 68'6 72'2 -2'2 70'0 11800 3'5 0'0 3'5 4'1 3'2 2424
1419 68'7 61'0 63'6 -2'3 61'3 11900 5'0 -0'1 5'1 5'7 4'5 1166
2546 55'6 52'5 55'6 -2'3 53'3 12000 7'0 -0'1 7'1 8'1 5'7 2107
1791 49'0 45'5 48'2 -2'3 45'7 12100 9'4 -0'1 9'5 10'6 7'6 1075
2438 44'4 34'7 41'4 -2'3 39'1 12200 12'5 -0'1 12'6 13'3 11'2 789
2391 37'5 33'2 35'2 -2'2 33'0 12300 16'4 0'0 16'4 19'0 14'7 352
3933 32'2 27'1 29'5 -2'1 27'4 12400 21'0 0'1 20'7 22'7 18'1 1540
2389 28'1 20'0 24'5 -1'7 22'6 12500 26'2 0'3 25'7 29'1 23'4 132
1676 22'7 17'5 20'3 -1'6 18'5 12600 32'1 0'5 31'4 33'6 30'2 269
1630 19'6 14'4 16'5 -1'4 15'1 12700 38'5 0'6 37'7 ... ... 205
1322 16'0 11'7 13'5 -1'4 12'1 12800 45'4 0'6 44'6 ... ... 54
632 12'7 9'2 11'0 -1'3 9'5 12900 53'0 0'7 52'1 ... ... 10
1411 10'4 6'7 8'6 -1'0 7'6 13000 61'1 1'2 59'7 ... ... 19
765 7'2 5'4 7'0 -0'7 6'1 13100 69'4 1'3 68'1 ... ... 5
614 6'4 4'5 5'4 -0'6 4'6 13200 78'1 1'4 76'5 ... ... 0
345 5'1 3'7 4'3 -0'5 3'6 13300 87'1 1'5 85'4 ... ... 22
610 4'1 3'1 3'4 -0'4 3'0 13400 96'3 1'6 94'5 ... ... 12
902 3'0 2'3 2'7 -0'3 2'4 13500 105'6 1'7 103'7 ... ... 0
162 ... ... 2'2 -0'2 2'0 13600 115'3 2'0 113'3 ... ... 3
90 2'0 1'5 1'7 -0'2 1'5 13700 124'7 2'0 122'7 ... ... 0
587 1'6 1'2 1'5 -0'2 1'3 13800 134'5 2'0 132'5 ... ... 0
86 1'3 1'1 1'3 -0'2 1'1 13900 144'3 2'0 142'3 ... ... 0
237 1'1 1'1 1'1 -0'2 0'7 14000 154'2 2'1 152'1 ... ... 0
36 1'1 1'1 1'0 -0'2 0'6 14100 164'0 2'0 162'0 ... ... 0
768 ... ... 0'7 -0'1 0'6 14200 174'0 2'2 171'6 ... ... 0
52 ... ... 0'6 -0'1 0'5 14300 183'7 2'1 181'6 ... ... 0
73 ... ... 0'5 -0'1 0'4 14400 193'6 2'1 191'5 ... ... 0
74 ... ... 0'5 -0'1 0'4 14500 203'6 2'2 201'4 ... ... 0
176 ... ... 0'4 -0'1 0'3 14600 213'5 2'1 211'4 ... ... 0
99 ... ... 0'4 -0'1 0'3 14700 223'5 2'2 221'3 ... ... 0
7 ... ... 0'4 -0'1 0'3 14800 233'5 2'2 231'3 ... ... 0
261 ... ... 0'3 0'0 0'3 14900 243'5 2'2 241'3 ... ... 0
236 ... ... 0'3 0'0 0'3 15000 253'5 2'2 251'3 ... ... 0
93 ... ... 0'2 0'1 0'3 15100 263'5 2'3 261'2 ... ... 0
50 ... ... 0'2 0'0 0'2 15200 273'4 2'2 271'2 ... ... 0
252 ... ... 0'2 0'0 0'2 15300 283'4 2'2 281'2 ... ... 0
0 ... ... ... ... 0'1 15400 293'4 ... ... ... ... 0
0 ... ... ... ... 0'1 15500 303'4 ... ... ... ... 0
0 ... ... ... ... 0'1 15600 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.