DairyVisor Data

Markets - Grains

Underlying Price: 1199'0
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 ... ... 300'2 28'6 329'0 8700 0'1 0'0 0'1 ... ... 1
0 ... ... 290'2 28'6 319'0 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 280'2 28'6 309'0 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 270'2 28'6 299'0 9000 0'1 0'0 0'1 ... ... 1
0 ... ... 260'2 28'6 289'0 9100 0'1 0'0 0'1 ... ... 0
0 ... ... 250'2 28'6 279'0 9200 0'1 0'0 0'1 ... ... 0
0 ... ... 240'2 28'6 269'0 9300 0'1 0'0 0'1 ... ... 0
0 ... ... 230'2 28'6 259'0 9400 0'1 0'0 0'1 ... ... 40
0 ... ... 220'2 28'6 249'0 9500 0'1 0'0 0'1 ... ... 0
0 ... ... 210'2 28'6 239'0 9600 0'1 0'0 0'1 ... ... 85
0 ... ... 200'2 28'6 229'0 9700 0'1 0'0 0'1 ... ... 4
0 ... ... 190'2 28'6 219'0 9800 0'1 0'0 0'1 ... ... 58
0 ... ... 180'2 28'6 209'0 9900 0'1 0'0 0'1 ... ... 6
1 ... ... 170'2 28'6 199'0 10000 0'1 0'0 0'1 ... ... 444
0 ... ... 160'2 28'6 189'0 10100 0'1 0'0 0'1 ... ... 2
1 ... ... 150'2 28'6 179'0 10200 0'1 0'0 0'1 ... ... 10
0 ... ... 140'2 28'6 169'0 10300 0'1 -0'1 0'2 ... ... 173
0 ... ... 130'3 28'5 159'0 10400 0'2 0'0 0'2 ... ... 20
0 ... ... 120'3 28'6 149'1 10500 0'2 -0'1 0'3 ... ... 412
0 ... ... 110'4 28'5 139'1 10600 0'2 -0'2 0'4 ... ... 279
0 ... ... 100'6 28'3 129'1 10700 0'3 -0'2 0'5 ... ... 624
4 ... ... 91'0 28'2 119'2 10800 0'4 -0'3 0'7 0'4 0'4 3140
75 ... ... 81'3 28'0 109'3 10900 0'5 -0'5 1'2 ... ... 1670
106 ... ... 71'7 27'6 99'5 11000 0'6 -1'1 1'7 1'2 0'6 2658
24 ... ... 62'7 27'0 89'7 11100 1'1 -1'5 2'6 2'1 1'2 1266
66 ... ... 54'1 26'2 80'3 11200 1'4 -2'4 4'0 3'1 1'5 3065
27 ... ... 45'7 25'1 71'0 11300 2'1 -3'5 5'6 4'4 2'1 5110
501 ... ... 38'3 23'5 62'0 11400 3'1 -5'0 8'1 6'5 2'7 4402
380 ... ... 31'4 22'0 53'4 11500 4'5 -6'6 11'3 10'0 4'3 5608
965 45'4 31'6 25'4 20'0 45'4 11600 6'5 -8'5 15'2 11'2 6'4 4102
2421 39'0 22'0 20'2 18'0 38'2 11700 9'3 -10'5 20'0 17'7 9'0 3760
3233 32'3 17'5 15'6 16'0 31'6 11800 12'6 -12'6 25'4 22'2 12'1 1321
1603 27'5 16'1 12'1 13'6 25'7 11900 16'7 -15'0 31'7 29'0 16'2 873
2109 22'1 11'0 9'1 11'5 20'6 12000 21'6 -17'1 38'7 30'3 21'4 1022
1466 16'7 10'1 6'7 9'4 16'3 12100 27'3 -19'1 46'4 43'0 28'1 632
2216 14'0 7'3 5'1 7'6 12'7 12200 33'6 -21'0 54'6 ... ... 193
2382 10'6 5'2 3'7 6'0 9'7 12300 40'7 -22'4 63'3 ... ... 72
2973 8'2 4'3 2'7 4'6 7'5 12400 48'4 -24'0 72'4 ... ... 114
1923 6'3 3'0 2'1 3'5 5'6 12500 56'5 -25'1 81'6 ... ... 42
1412 4'6 2'2 1'5 2'6 4'3 12600 65'2 -26'0 91'2 ... ... 159
1280 3'3 1'7 1'2 2'1 3'3 12700 74'1 -26'6 100'7 ... ... 195
1298 2'5 1'7 1'0 1'5 2'5 12800 83'3 -27'1 110'4 ... ... 7
322 1'5 1'0 0'7 1'1 2'0 12900 92'6 -27'5 120'3 ... ... 10
848 1'6 0'7 0'6 0'7 1'5 13000 102'3 -27'7 130'2 ... ... 2
561 1'3 1'2 0'5 0'5 1'2 13100 112'0 -28'1 140'1 ... ... 5
308 1'0 0'6 0'4 0'4 1'0 13200 121'6 -28'2 150'0 ... ... 0
357 ... ... 0'4 0'3 0'7 13300 131'5 -28'3 160'0 ... ... 22
481 ... ... 0'3 0'3 0'6 13400 141'4 -28'3 169'7 ... ... 12
98 0'4 0'4 0'3 0'2 0'5 13500 151'3 -28'4 179'7 ... ... 0
67 0'4 0'4 0'2 0'2 0'4 13600 161'2 -28'4 189'6 178'3 178'3 20
89 0'4 0'4 0'2 0'1 0'3 13700 171'1 -28'5 199'6 ... ... 0
285 0'4 0'4 0'2 0'1 0'3 13800 181'1 -28'5 209'6 ... ... 0
86 ... ... 0'1 0'1 0'2 13900 191'0 -28'6 219'6 ... ... 0
231 0'3 0'2 0'1 0'1 0'2 14000 201'0 -28'6 229'6 ... ... 0
37 ... ... 0'1 0'0 0'1 14100 211'0 -28'6 239'6 ... ... 0
744 0'2 0'2 0'1 0'0 0'1 14200 221'0 -28'6 249'6 ... ... 0
7 0'2 0'2 0'1 0'0 0'1 14300 231'0 -28'6 259'6 ... ... 0
57 ... ... 0'1 0'0 0'1 14400 241'0 -28'6 269'6 ... ... 0
29 ... ... 0'1 0'0 0'1 14500 251'0 -28'6 279'6 ... ... 0
126 0'1 0'1 0'1 0'0 0'1 14600 261'0 -28'6 289'6 ... ... 0
24 0'1 0'1 0'1 0'0 0'1 14700 271'0 -28'6 299'6 ... ... 0
7 ... ... 0'1 0'0 0'1 14800 281'0 -28'6 309'6 ... ... 0
261 ... ... 0'1 0'0 0'1 14900 291'0 -28'6 319'6 ... ... 0
136 0'1 0'1 0'1 0'0 0'1 15000 301'0 -28'6 329'6 ... ... 0
68 ... ... 0'1 0'0 0'1 15100 311'0 -28'6 339'6 ... ... 0
50 ... ... 0'1 0'0 0'1 15200 321'0 -28'6 349'6 ... ... 0
252 ... ... 0'1 0'0 0'1 15300 331'0 -28'6 359'6 ... ... 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.