DairyVisor Data

Markets - Grains

Underlying Price: 1188'2
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 0'0 300'2 8700 0'1 0'0 0'1 ... ... 1
0 ... ... 290'2 0'0 290'2 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 280'2 0'0 280'2 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 270'2 0'0 270'2 9000 0'1 0'0 0'1 ... ... 1
0 ... ... 260'2 0'0 260'2 9100 0'1 0'0 0'1 ... ... 0
0 ... ... 250'2 0'0 250'2 9200 0'1 0'0 0'1 ... ... 0
0 ... ... 240'2 0'0 240'2 9300 0'1 0'0 0'1 ... ... 0
0 ... ... 230'2 0'0 230'2 9400 0'1 0'0 0'1 ... ... 40
0 ... ... 220'2 0'0 220'2 9500 0'1 0'0 0'1 ... ... 0
0 ... ... 210'2 0'0 210'2 9600 0'1 0'0 0'1 ... ... 85
0 ... ... 200'2 0'0 200'2 9700 0'1 0'0 0'1 ... ... 4
0 ... ... 190'2 0'0 190'2 9800 0'1 0'0 0'1 ... ... 58
0 ... ... 180'2 0'0 180'2 9900 0'1 0'0 0'1 ... ... 6
1 ... ... 170'2 0'0 170'2 10000 0'1 0'0 0'1 ... ... 444
0 ... ... 160'2 0'0 160'2 10100 0'1 0'0 0'1 ... ... 2
1 ... ... 150'2 0'0 150'2 10200 0'1 0'0 0'1 ... ... 10
0 ... ... 140'2 0'0 140'2 10300 0'2 0'0 0'2 ... ... 173
0 ... ... 130'3 0'0 130'3 10400 0'2 0'0 0'2 ... ... 20
0 ... ... 120'3 0'0 120'3 10500 0'3 0'0 0'3 ... ... 412
0 ... ... 110'4 0'0 110'4 10600 0'4 0'0 0'4 ... ... 279
0 ... ... 100'6 0'0 100'6 10700 0'5 0'0 0'5 ... ... 624
4 ... ... 91'0 0'0 91'0 10800 0'4 -0'3 0'7 0'4 0'4 3140
75 ... ... 81'3 0'0 81'3 10900 1'2 0'0 1'2 ... ... 1670
106 ... ... 71'7 0'0 71'7 11000 1'0 -0'7 1'7 1'2 1'0 2658
24 ... ... 62'7 0'0 62'7 11100 1'3 -1'3 2'6 2'1 1'3 1266
66 ... ... 54'1 0'0 54'1 11200 2'0 -2'0 4'0 3'1 2'0 3065
27 ... ... 45'7 0'0 45'7 11300 3'1 -2'5 5'6 4'4 3'1 5110
501 ... ... 38'3 0'0 38'3 11400 4'1 -4'0 8'1 6'5 4'1 4402
380 ... ... 31'4 0'0 31'4 11500 6'5 -4'6 11'3 10'0 6'0 5608
965 35'6 31'6 25'4 10'2 35'6 11600 9'2 -6'0 15'2 11'2 8'4 4102
2421 33'0 22'0 20'2 11'2 31'4 11700 12'6 -7'2 20'0 17'7 11'7 3760
3233 26'7 17'5 15'6 9'5 25'3 11800 16'5 -8'7 25'4 22'2 15'6 1321
1603 22'1 16'1 12'1 8'3 20'4 11900 21'1 -10'6 31'7 29'0 20'3 873
2109 17'5 11'0 9'1 7'1 16'2 12000 26'3 -12'4 38'7 30'3 25'7 1022
1466 13'3 10'1 6'7 6'3 13'2 12100 43'0 -3'4 46'4 43'0 43'0 632
2216 10'6 7'3 5'1 4'1 9'2 12200 54'6 0'0 54'6 ... ... 193
2382 8'0 5'2 3'7 3'7 7'6 12300 63'3 0'0 63'3 ... ... 72
2973 5'7 4'3 2'7 2'7 5'6 12400 72'4 0'0 72'4 ... ... 114
1923 4'5 3'0 2'1 1'4 3'5 12500 81'6 0'0 81'6 ... ... 42
1412 3'4 2'2 1'5 1'3 3'0 12600 91'2 0'0 91'2 ... ... 159
1280 2'4 1'7 1'2 1'2 2'4 12700 100'7 0'0 100'7 ... ... 195
1298 2'1 1'7 1'0 0'7 1'7 12800 110'4 0'0 110'4 ... ... 7
322 1'0 1'0 0'7 0'1 1'0 12900 120'3 0'0 120'3 ... ... 10
848 0'7 0'7 0'6 0'1 0'7 13000 130'2 0'0 130'2 ... ... 2
561 ... ... 0'5 0'0 0'5 13100 140'1 0'0 140'1 ... ... 5
308 0'6 0'6 0'4 0'2 0'6 13200 150'0 0'0 150'0 ... ... 0
357 ... ... 0'4 0'0 0'4 13300 160'0 0'0 160'0 ... ... 22
481 ... ... 0'3 0'0 0'3 13400 169'7 0'0 169'7 ... ... 12
98 0'4 0'4 0'3 0'1 0'4 13500 179'7 0'0 179'7 ... ... 0
67 ... ... 0'2 0'0 0'2 13600 178'3 -11'3 189'6 178'3 178'3 20
89 ... ... 0'2 0'0 0'2 13700 199'6 0'0 199'6 ... ... 0
285 ... ... 0'2 0'0 0'2 13800 209'6 0'0 209'6 ... ... 0
86 ... ... 0'1 0'0 0'1 13900 219'6 0'0 219'6 ... ... 0
231 0'2 0'2 0'1 0'1 0'2 14000 229'6 0'0 229'6 ... ... 0
37 ... ... 0'1 0'0 0'1 14100 239'6 0'0 239'6 ... ... 0
744 ... ... 0'1 0'0 0'1 14200 249'6 0'0 249'6 ... ... 0
7 ... ... 0'1 0'0 0'1 14300 259'6 0'0 259'6 ... ... 0
57 ... ... 0'1 0'0 0'1 14400 269'6 0'0 269'6 ... ... 0
29 ... ... 0'1 0'0 0'1 14500 279'6 0'0 279'6 ... ... 0
126 ... ... 0'1 0'0 0'1 14600 289'6 0'0 289'6 ... ... 0
24 ... ... 0'1 0'0 0'1 14700 299'6 0'0 299'6 ... ... 0
7 ... ... 0'1 0'0 0'1 14800 309'6 0'0 309'6 ... ... 0
261 ... ... 0'1 0'0 0'1 14900 319'6 0'0 319'6 ... ... 0
136 ... ... 0'1 0'0 0'1 15000 329'6 0'0 329'6 ... ... 0
68 ... ... 0'1 0'0 0'1 15100 339'6 0'0 339'6 ... ... 0
50 ... ... 0'1 0'0 0'1 15200 349'6 0'0 349'6 ... ... 0
252 ... ... 0'1 0'0 0'1 15300 359'6 0'0 359'6 ... ... 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.