DairyVisor Data

Markets - Grains

Underlying Price: 1159'4
Expiration Date: 04/26/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 1022'6 -3'2 1019'4 1400 0'1 0'0 0'1 ... ... 52
0 ... ... 582'7 -3'3 579'4 5800 0'1 0'0 0'1 ... ... 250
0 ... ... 562'7 -3'3 559'4 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 542'7 -3'3 539'4 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 522'7 -3'3 519'4 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 502'7 -3'3 499'4 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 482'7 -3'3 479'4 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 462'7 -3'3 459'4 7000 0'1 0'0 0'1 ... ... 27
0 ... ... 442'7 -3'3 439'4 7200 0'1 0'0 0'1 ... ... 60
0 ... ... 422'7 -3'3 419'4 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 402'7 -3'3 399'4 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 382'7 -3'3 379'4 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 362'7 -3'3 359'4 8000 0'1 0'0 0'1 ... ... 15
0 ... ... 342'7 -3'3 339'4 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 322'7 -3'3 319'4 8400 0'1 0'0 0'1 ... ... 65
0 ... ... 312'7 -3'3 309'4 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 302'7 -3'3 299'4 8600 0'1 0'0 0'1 ... ... 38
0 ... ... 292'7 -3'3 289'4 8700 0'1 0'0 0'1 ... ... 0
0 ... ... 282'7 -3'3 279'4 8800 0'1 0'0 0'1 ... ... 165
0 ... ... 272'7 -3'3 269'4 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 262'7 -3'3 259'4 9000 0'1 0'0 0'1 ... ... 272
0 ... ... 252'7 -3'3 249'4 9100 0'1 0'0 0'1 ... ... 0
0 ... ... 242'7 -3'3 239'4 9200 0'1 0'0 0'1 ... ... 50
0 ... ... 232'7 -3'3 229'4 9300 0'1 0'0 0'1 ... ... 161
0 ... ... 222'7 -3'3 219'4 9400 0'1 0'0 0'1 ... ... 259
0 ... ... 212'7 -3'3 209'4 9500 0'1 0'0 0'1 ... ... 51
100 ... ... 202'7 -3'3 199'4 9600 0'1 0'0 0'1 ... ... 310
0 ... ... 192'7 -3'3 189'4 9700 0'1 0'0 0'1 ... ... 135
48 ... ... 182'7 -3'3 179'4 9800 0'1 0'0 0'1 ... ... 367
0 ... ... 172'7 -3'3 169'4 9900 0'1 0'0 0'1 ... ... 133
95 ... ... 162'7 -3'3 159'4 10000 0'1 0'0 0'1 ... ... 777
0 ... ... 152'7 -3'3 149'4 10100 0'1 0'0 0'1 ... ... 1101
10 ... ... 142'7 -3'3 139'4 10200 0'1 0'0 0'1 ... ... 825
0 ... ... 132'7 -3'3 129'4 10300 0'1 0'0 0'1 ... ... 756
0 ... ... 122'7 -3'3 119'4 10400 0'1 0'0 0'1 ... ... 1992
10 ... ... 112'7 -3'3 109'4 10500 0'1 0'0 0'1 ... ... 3445
1 ... ... 102'7 -3'3 99'4 10600 0'1 0'0 0'1 ... ... 3030
4 ... ... 92'7 -3'3 89'4 10700 0'1 0'0 0'1 ... ... 2955
10 ... ... 82'7 -3'3 79'4 10800 0'1 0'0 0'1 ... ... 3842
105 ... ... 72'7 -3'3 69'4 10900 0'1 0'0 0'1 ... ... 2127
1272 ... ... 62'7 -3'3 59'4 11000 0'1 0'0 0'1 ... ... 11708
217 ... ... 52'7 -3'3 49'4 11100 0'1 0'0 0'1 ... ... 4592
934 ... ... 42'7 -3'3 39'4 11200 0'1 0'0 0'1 ... ... 4936
1611 ... ... 32'7 -3'3 29'4 11300 0'1 0'0 0'1 0'1 0'1 5630
2977 19'6 15'4 23'1 -3'5 19'4 11400 0'1 -0'2 0'3 0'3 0'1 9320
2350 11'4 6'0 13'7 -4'3 9'4 11500 0'2 -0'7 1'1 1'7 0'1 6945
4288 4'0 0'0 6'2 -5'7 0'3 11600 0'4 -3'0 3'4 6'2 0'4 7631
3923 2'2 0'1 2'0 -1'7 0'1 11700 10'4 1'2 9'2 12'4 12'3 5984
5020 0'1 0'1 0'4 -0'3 0'1 11800 20'4 2'6 17'6 24'5 17'0 7716
5439 ... ... 0'1 0'0 0'1 11900 30'4 3'1 27'3 30'7 29'4 6108
9887 ... ... 0'1 0'0 0'1 12000 40'4 3'1 37'3 44'5 37'3 10314
5330 ... ... 0'1 0'0 0'1 12100 50'4 3'1 47'3 51'2 50'0 2440
3967 ... ... 0'1 0'0 0'1 12200 60'4 3'1 57'3 61'2 60'2 2904
4047 ... ... 0'1 0'0 0'1 12300 70'4 3'1 67'3 ... ... 919
5028 ... ... 0'1 0'0 0'1 12400 80'4 3'1 77'3 82'7 76'4 2176
6289 ... ... 0'1 0'0 0'1 12500 90'4 3'1 87'3 ... ... 197
6463 ... ... 0'1 0'0 0'1 12600 100'4 3'1 97'3 101'0 101'0 1977
2992 ... ... 0'1 0'0 0'1 12700 110'4 3'1 107'3 ... ... 91
4918 ... ... 0'1 0'0 0'1 12800 120'4 3'1 117'3 ... ... 2734
2673 ... ... 0'1 0'0 0'1 12900 130'4 3'1 127'3 ... ... 57
5738 ... ... 0'1 0'0 0'1 13000 140'4 3'1 137'3 ... ... 621
1770 ... ... 0'1 0'0 0'1 13100 150'4 3'1 147'3 ... ... 40
4217 ... ... 0'1 0'0 0'1 13200 160'4 3'1 157'3 ... ... 543
1438 ... ... 0'1 0'0 0'1 13300 170'4 3'1 167'3 ... ... 39
3364 ... ... 0'1 0'0 0'1 13400 180'4 3'1 177'3 ... ... 218
2071 ... ... 0'1 0'0 0'1 13500 190'4 3'1 187'3 ... ... 2
2048 ... ... 0'1 0'0 0'1 13600 200'4 3'1 197'3 ... ... 290
789 ... ... 0'1 0'0 0'1 13700 210'4 3'1 207'3 ... ... 23
2104 ... ... 0'1 0'0 0'1 13800 220'4 3'1 217'3 ... ... 155
411 ... ... 0'1 0'0 0'1 13900 230'4 3'1 227'3 ... ... 3
3944 ... ... 0'1 0'0 0'1 14000 240'4 3'1 237'3 241'0 241'0 441
477 ... ... 0'1 0'0 0'1 14100 250'4 3'1 247'3 ... ... 0
1848 ... ... 0'1 0'0 0'1 14200 260'4 3'1 257'3 ... ... 99
630 ... ... 0'1 0'0 0'1 14300 270'4 3'1 267'3 ... ... 16
2620 ... ... 0'1 0'0 0'1 14400 280'4 3'1 277'3 ... ... 26
360 ... ... 0'1 0'0 0'1 14500 290'4 3'1 287'3 ... ... 0
1871 ... ... 0'1 0'0 0'1 14600 300'4 3'1 297'3 ... ... 125
22 ... ... 0'1 0'0 0'1 14700 310'4 3'1 307'3 ... ... 0
1438 ... ... 0'1 0'0 0'1 14800 320'4 3'1 317'3 ... ... 46
442 ... ... 0'1 0'0 0'1 14900 330'4 3'1 327'3 ... ... 0
1886 ... ... 0'1 0'0 0'1 15000 340'4 3'1 337'3 ... ... 1
6 ... ... 0'1 0'0 0'1 15100 350'4 3'1 347'3 ... ... 0
991 ... ... 0'1 0'0 0'1 15200 360'4 3'1 357'3 ... ... 5
39 ... ... 0'1 0'0 0'1 15300 370'4 3'1 367'3 ... ... 0
629 ... ... 0'1 0'0 0'1 15400 380'4 3'1 377'3 ... ... 0
774 ... ... 0'1 0'0 0'1 15600 400'4 3'1 397'3 ... ... 0
543 ... ... 0'1 0'0 0'1 15800 420'4 3'1 417'3 ... ... 0
1721 ... ... 0'1 0'0 0'1 16000 440'4 3'1 437'3 ... ... 0
157 ... ... 0'1 0'0 0'1 16200 460'4 3'1 457'3 ... ... 0
775 ... ... 0'1 0'0 0'1 16400 480'4 3'1 477'3 ... ... 0
157 ... ... 0'1 0'0 0'1 16600 500'4 3'1 497'3 ... ... 1
124 ... ... 0'1 0'0 0'1 16800 520'4 3'1 517'3 ... ... 0
1019 ... ... 0'1 0'0 0'1 17000 540'4 3'1 537'3 ... ... 0
302 ... ... 0'1 0'0 0'1 17200 560'4 3'1 557'3 ... ... 0
137 ... ... 0'1 0'0 0'1 17400 580'4 3'1 577'3 ... ... 0
121 ... ... 0'1 0'0 0'1 17600 600'4 3'1 597'3 ... ... 0
85 ... ... 0'1 0'0 0'1 17800 620'4 3'1 617'3 ... ... 0
216 ... ... 0'1 0'0 0'1 18000 640'4 3'1 637'3 ... ... 0
152 ... ... 0'1 0'0 0'1 18200 660'4 3'1 657'3 ... ... 0
157 ... ... 0'1 0'0 0'1 18400 680'4 3'1 677'3 ... ... 0
203 ... ... 0'1 0'0 0'1 18600 700'4 3'1 697'3 ... ... 0
231 ... ... 0'1 0'0 0'1 18800 720'4 3'1 717'3 ... ... 0
140 ... ... 0'1 0'0 0'1 19000 740'4 3'1 737'3 ... ... 0
246 ... ... 0'1 0'0 0'1 19200 760'4 3'1 757'3 ... ... 0
87 ... ... 0'1 0'0 0'1 19400 780'4 3'1 777'3 ... ... 0
132 ... ... 0'1 0'0 0'1 19600 800'4 3'1 797'3 ... ... 0
5 ... ... 0'1 0'0 0'1 19800 820'4 3'1 817'3 ... ... 0
420 ... ... 0'1 0'0 0'1 20000 840'4 3'1 837'3 ... ... 0
85 ... ... 0'1 0'0 0'1 20200 860'4 3'1 857'3 ... ... 0
165 ... ... 0'1 0'0 0'1 20400 880'4 3'1 877'3 ... ... 0
61 ... ... 0'1 0'0 0'1 20600 900'4 3'1 897'3 ... ... 0
139 ... ... 0'1 0'0 0'1 20800 920'4 3'2 917'2 ... ... 0
102 ... ... 0'1 0'0 0'1 21000 940'4 3'2 937'2 ... ... 0
100 ... ... 0'1 0'0 0'1 21200 960'4 3'2 957'2 ... ... 0
250 ... ... 0'1 0'0 0'1 28000 1640'4 3'2 1637'2 ... ... 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.