DairyVisor Data

Markets - Grains

Underlying Price: 1177'6
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 ... ... 312'0 0'0 312'0 8700 0'1 0'0 0'1 ... ... 1
0 ... ... 302'0 0'0 302'0 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 292'0 0'0 292'0 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 282'0 0'0 282'0 9000 0'1 0'0 0'1 ... ... 1
0 ... ... 272'0 0'0 272'0 9100 0'1 0'0 0'1 ... ... 0
0 ... ... 262'0 0'0 262'0 9200 0'1 0'0 0'1 ... ... 0
0 ... ... 252'0 0'0 252'0 9300 0'1 0'0 0'1 ... ... 0
0 ... ... 242'0 0'0 242'0 9400 0'1 0'0 0'1 ... ... 40
0 ... ... 232'0 0'0 232'0 9500 0'1 0'0 0'1 ... ... 0
0 ... ... 222'0 0'0 222'0 9600 0'1 0'0 0'1 ... ... 85
0 ... ... 212'0 0'0 212'0 9700 0'1 0'0 0'1 ... ... 4
0 ... ... 202'0 0'0 202'0 9800 0'1 0'0 0'1 ... ... 31
0 ... ... 192'0 0'0 192'0 9900 0'1 0'0 0'1 ... ... 6
1 ... ... 182'0 0'0 182'0 10000 0'1 0'0 0'1 ... ... 424
0 ... ... 172'0 0'0 172'0 10100 0'1 0'0 0'1 ... ... 2
1 ... ... 162'0 0'0 162'0 10200 0'1 0'0 0'1 ... ... 10
0 ... ... 152'0 0'0 152'0 10300 0'2 0'0 0'2 ... ... 160
0 ... ... 142'0 0'0 142'0 10400 0'2 0'0 0'2 ... ... 20
0 ... ... 132'1 0'0 132'1 10500 0'2 0'0 0'2 ... ... 389
0 ... ... 122'2 0'0 122'2 10600 0'3 0'0 0'3 ... ... 278
0 ... ... 112'3 0'0 112'3 10700 0'5 0'1 0'4 0'5 0'5 535
4 ... ... 102'4 0'0 102'4 10800 0'7 0'1 0'6 0'7 0'7 3264
75 ... ... 92'7 0'0 92'7 10900 1'0 0'0 1'0 ... ... 1670
106 ... ... 83'2 0'0 83'2 11000 1'4 0'0 1'4 ... ... 2613
24 ... ... 73'7 0'0 73'7 11100 2'0 0'0 2'0 ... ... 1246
66 ... ... 64'6 0'0 64'6 11200 3'6 0'6 3'0 3'6 3'4 2900
13 ... ... 56'1 0'0 56'1 11300 4'7 0'5 4'2 4'7 4'7 4816
501 ... ... 48'0 0'0 48'0 11400 7'4 1'3 6'1 7'4 7'0 4398
334 ... ... 40'3 0'0 40'3 11500 10'0 1'4 8'4 10'0 10'0 5330
858 ... ... 33'5 0'0 33'5 11600 13'0 1'3 11'5 13'4 13'0 4381
1324 ... ... 27'4 0'0 27'4 11700 17'5 2'1 15'4 17'5 17'5 3662
3500 19'5 19'5 22'1 -2'4 19'5 11800 23'6 3'5 20'1 23'6 22'5 1444
1705 ... ... 17'4 0'0 17'4 11900 28'3 2'7 25'4 28'3 28'3 876
2405 12'0 11'0 13'6 -2'6 11'0 12000 35'0 3'3 31'5 35'0 35'0 1052
913 10'4 10'4 10'5 -0'1 10'4 12100 38'4 0'0 38'4 ... ... 633
1758 6'2 6'2 8'1 -1'7 6'2 12200 46'0 0'0 46'0 ... ... 193
2362 5'1 5'1 6'1 -1'0 5'1 12300 54'0 0'0 54'0 ... ... 71
3135 3'4 3'4 4'5 -1'1 3'4 12400 62'4 0'0 62'4 ... ... 111
2807 ... ... 3'4 0'0 3'4 12500 71'3 0'0 71'3 ... ... 42
1143 ... ... 2'5 0'0 2'5 12600 80'4 0'0 80'4 ... ... 159
1287 1'6 1'6 2'1 -0'3 1'6 12700 89'7 0'0 89'7 ... ... 195
1341 ... ... 1'5 0'0 1'5 12800 99'3 0'0 99'3 ... ... 7
326 ... ... 1'2 0'0 1'2 12900 109'0 0'0 109'0 ... ... 10
848 ... ... 1'1 0'0 1'1 13000 118'6 0'0 118'6 ... ... 2
560 ... ... 0'7 0'0 0'7 13100 128'5 0'0 128'5 ... ... 5
285 ... ... 0'6 0'0 0'6 13200 138'4 0'0 138'4 ... ... 0
357 ... ... 0'5 0'0 0'5 13300 148'3 0'0 148'3 ... ... 22
482 ... ... 0'4 0'0 0'4 13400 158'2 0'0 158'2 ... ... 12
98 ... ... 0'4 0'0 0'4 13500 168'1 0'0 168'1 ... ... 0
68 ... ... 0'3 0'0 0'3 13600 178'1 0'0 178'1 ... ... 20
89 ... ... 0'3 0'0 0'3 13700 188'1 0'0 188'1 ... ... 0
209 ... ... 0'3 0'0 0'3 13800 198'0 0'0 198'0 ... ... 0
86 ... ... 0'2 0'0 0'2 13900 208'0 0'0 208'0 ... ... 0
231 ... ... 0'2 0'0 0'2 14000 218'0 0'0 218'0 ... ... 0
37 ... ... 0'2 0'0 0'2 14100 228'0 0'0 228'0 ... ... 0
744 ... ... 0'1 0'0 0'1 14200 238'0 0'0 238'0 ... ... 0
7 ... ... 0'1 0'0 0'1 14300 248'0 0'0 248'0 ... ... 0
57 ... ... 0'1 0'0 0'1 14400 258'0 0'0 258'0 ... ... 0
29 ... ... 0'1 0'0 0'1 14500 268'0 0'0 268'0 ... ... 0
126 ... ... 0'1 0'0 0'1 14600 278'0 0'0 278'0 ... ... 0
24 ... ... 0'1 0'0 0'1 14700 288'0 0'0 288'0 ... ... 0
7 ... ... 0'1 0'0 0'1 14800 298'0 0'0 298'0 ... ... 0
261 ... ... 0'1 0'0 0'1 14900 308'0 0'0 308'0 ... ... 0
136 ... ... 0'1 0'0 0'1 15000 318'0 0'0 318'0 ... ... 0
68 ... ... 0'1 0'0 0'1 15100 328'0 0'0 328'0 ... ... 0
50 ... ... 0'1 0'0 0'1 15200 338'0 0'0 338'0 ... ... 0
252 ... ... 0'1 0'0 0'1 15300 348'0 0'0 348'0 ... ... 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.