DairyVisor Data

Markets - Grains

Underlying Price: 1167'4
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 ... ... 1021'0 6'4 1027'4 1400 0'1 0'0 0'1 ... ... 52
0 ... ... 581'0 6'4 587'4 5800 0'1 0'0 0'1 ... ... 250
0 ... ... 561'0 6'4 567'4 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 541'0 6'4 547'4 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 521'0 6'4 527'4 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 501'0 6'4 507'4 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 481'0 6'4 487'4 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 461'0 6'4 467'4 7000 0'1 0'0 0'1 ... ... 27
0 ... ... 441'0 6'4 447'4 7200 0'1 0'0 0'1 ... ... 60
0 ... ... 421'0 6'4 427'4 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 401'0 6'4 407'4 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 381'0 6'4 387'4 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 361'0 6'4 367'4 8000 0'1 0'0 0'1 ... ... 15
0 ... ... 341'0 6'4 347'4 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 321'0 6'4 327'4 8400 0'1 0'0 0'1 ... ... 65
0 ... ... 311'0 6'4 317'4 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 301'0 6'4 307'4 8600 0'1 0'0 0'1 ... ... 38
0 ... ... 291'0 6'4 297'4 8700 0'1 0'0 0'1 ... ... 0
0 ... ... 281'0 6'5 287'5 8800 0'1 0'0 0'1 ... ... 165
0 ... ... 271'0 6'5 277'5 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 261'0 6'5 267'5 9000 0'1 0'0 0'1 ... ... 272
0 ... ... 251'0 6'5 257'5 9100 0'1 0'0 0'1 ... ... 0
0 ... ... 241'0 6'5 247'5 9200 0'1 0'0 0'1 ... ... 50
0 ... ... 231'0 6'5 237'5 9300 0'1 0'0 0'1 ... ... 161
0 ... ... 221'0 6'5 227'5 9400 0'1 0'0 0'1 ... ... 259
0 ... ... 211'1 6'4 217'5 9500 0'1 0'0 0'1 ... ... 51
100 ... ... 201'1 6'4 207'5 9600 0'1 0'0 0'1 ... ... 310
0 ... ... 191'1 6'4 197'5 9700 0'1 0'0 0'1 ... ... 135
48 ... ... 181'1 6'4 187'5 9800 0'1 0'0 0'1 ... ... 367
0 ... ... 171'1 6'4 177'5 9900 0'1 0'0 0'1 ... ... 133
95 ... ... 161'1 6'4 167'5 10000 0'1 0'0 0'1 ... ... 777
0 ... ... 151'1 6'4 157'5 10100 0'1 0'0 0'1 ... ... 1101
10 ... ... 141'1 6'4 147'5 10200 0'1 0'0 0'1 ... ... 825
0 ... ... 131'1 6'4 137'5 10300 0'1 0'0 0'1 0'1 0'1 756
0 ... ... 121'1 6'4 127'5 10400 0'1 0'0 0'1 ... ... 1992
10 ... ... 111'1 6'4 117'5 10500 0'1 0'0 0'1 ... ... 3445
1 ... ... 101'1 6'4 107'5 10600 0'1 0'0 0'1 ... ... 3030
5 ... ... 91'1 6'4 97'5 10700 0'1 0'0 0'1 ... ... 2957
194 ... ... 81'1 6'4 87'5 10800 0'1 0'0 0'1 0'1 0'1 3842
134 ... ... 71'1 6'4 77'5 10900 0'1 0'0 0'1 ... ... 2127
1391 ... ... 61'1 6'4 67'5 11000 0'1 0'0 0'1 0'1 0'1 11797
217 ... ... 51'2 6'3 57'5 11100 0'1 -0'1 0'2 0'2 0'2 4718
934 ... ... 41'5 6'1 47'6 11200 0'2 -0'3 0'5 0'4 0'2 4594
1611 ... ... 32'1 5'7 38'0 11300 0'4 -0'5 1'1 0'6 0'4 7640
2955 30'0 26'7 23'3 5'1 28'4 11400 1'0 -1'3 2'3 2'4 1'1 8740
2834 17'2 17'0 15'6 4'0 19'6 11500 2'2 -2'4 4'6 5'2 2'1 9197
4961 13'0 8'2 9'6 2'5 12'3 11600 4'7 -3'7 8'6 9'1 4'4 9234
3765 8'2 5'0 5'4 1'4 7'0 11700 9'4 -5'0 14'4 12'1 9'1 7025
5784 4'4 2'2 2'6 0'6 3'4 11800 15'7 -5'7 21'6 18'5 17'0 7921
5477 1'6 1'1 1'3 0'1 1'4 11900 24'0 -6'3 30'3 24'4 24'1 6033
10124 0'7 0'4 0'6 -0'1 0'5 12000 33'1 -6'5 39'6 35'0 33'7 10513
5346 0'3 0'3 0'4 -0'1 0'3 12100 42'6 -6'6 49'4 ... ... 2434
4014 0'3 0'2 0'3 -0'2 0'1 12200 52'5 -6'5 59'2 55'4 55'0 2909
4051 0'2 0'1 0'2 -0'1 0'1 12300 62'5 -6'5 69'2 ... ... 959
4969 0'1 0'1 0'1 0'0 0'1 12400 72'5 -6'4 79'1 76'0 76'0 2724
6430 0'1 0'1 0'1 0'0 0'1 12500 82'5 -6'4 89'1 84'2 84'2 158
6514 ... ... 0'1 0'0 0'1 12600 92'5 -6'4 99'1 ... ... 2347
2992 ... ... 0'1 0'0 0'1 12700 102'5 -6'4 109'1 108'0 105'5 230
4918 ... ... 0'1 0'0 0'1 12800 112'5 -6'4 119'1 ... ... 2751
2673 ... ... 0'1 0'0 0'1 12900 122'5 -6'4 129'1 ... ... 57
5741 0'1 0'1 0'1 0'0 0'1 13000 132'5 -6'4 139'1 ... ... 693
1770 ... ... 0'1 0'0 0'1 13100 142'5 -6'4 149'1 ... ... 40
4217 ... ... 0'1 0'0 0'1 13200 152'5 -6'4 159'1 156'5 156'5 545
1439 ... ... 0'1 0'0 0'1 13300 162'5 -6'4 169'1 ... ... 39
3364 ... ... 0'1 0'0 0'1 13400 172'5 -6'4 179'1 ... ... 218
2071 ... ... 0'1 0'0 0'1 13500 182'5 -6'4 189'1 ... ... 2
2048 ... ... 0'1 0'0 0'1 13600 192'5 -6'4 199'1 ... ... 290
789 ... ... 0'1 0'0 0'1 13700 202'5 -6'4 209'1 ... ... 23
2104 ... ... 0'1 0'0 0'1 13800 212'5 -6'4 219'1 212'6 212'6 163
411 ... ... 0'1 0'0 0'1 13900 222'5 -6'3 229'0 ... ... 3
3944 ... ... 0'1 0'0 0'1 14000 232'5 -6'3 239'0 ... ... 441
477 ... ... 0'1 0'0 0'1 14100 242'5 -6'3 249'0 ... ... 0
1848 ... ... 0'1 0'0 0'1 14200 252'5 -6'3 259'0 ... ... 99
630 ... ... 0'1 0'0 0'1 14300 262'5 -6'3 269'0 ... ... 16
2620 ... ... 0'1 0'0 0'1 14400 272'5 -6'3 279'0 ... ... 26
360 ... ... 0'1 0'0 0'1 14500 282'5 -6'3 289'0 ... ... 0
1871 ... ... 0'1 0'0 0'1 14600 292'5 -6'3 299'0 ... ... 125
22 ... ... 0'1 0'0 0'1 14700 302'4 -6'4 309'0 ... ... 0
1438 ... ... 0'1 0'0 0'1 14800 312'4 -6'4 319'0 ... ... 46
442 ... ... 0'1 0'0 0'1 14900 322'4 -6'4 329'0 ... ... 0
1886 ... ... 0'1 0'0 0'1 15000 332'4 -6'4 339'0 ... ... 1
6 ... ... 0'1 0'0 0'1 15100 342'4 -6'4 349'0 ... ... 0
991 ... ... 0'1 0'0 0'1 15200 352'4 -6'4 359'0 ... ... 5
39 ... ... 0'1 0'0 0'1 15300 362'4 -6'4 369'0 ... ... 0
629 ... ... 0'1 0'0 0'1 15400 372'4 -6'4 379'0 ... ... 0
774 ... ... 0'1 0'0 0'1 15600 392'4 -6'4 399'0 ... ... 0
543 ... ... 0'1 0'0 0'1 15800 412'4 -6'4 419'0 ... ... 0
1721 ... ... 0'1 0'0 0'1 16000 432'4 -6'4 439'0 ... ... 0
157 ... ... 0'1 0'0 0'1 16200 452'4 -6'4 459'0 ... ... 0
775 ... ... 0'1 0'0 0'1 16400 472'4 -6'4 479'0 ... ... 0
157 ... ... 0'1 0'0 0'1 16600 492'4 -6'4 499'0 ... ... 1
124 ... ... 0'1 0'0 0'1 16800 512'4 -6'4 519'0 ... ... 0
1019 ... ... 0'1 0'0 0'1 17000 532'4 -6'4 539'0 ... ... 0
302 ... ... 0'1 0'0 0'1 17200 552'4 -6'4 559'0 ... ... 0
137 ... ... 0'1 0'0 0'1 17400 572'4 -6'4 579'0 ... ... 0
121 ... ... 0'1 0'0 0'1 17600 592'4 -6'4 599'0 ... ... 0
85 ... ... 0'1 0'0 0'1 17800 612'4 -6'4 619'0 ... ... 0
216 ... ... 0'1 0'0 0'1 18000 632'4 -6'4 639'0 ... ... 0
152 ... ... 0'1 0'0 0'1 18200 652'4 -6'4 659'0 ... ... 0
157 ... ... 0'1 0'0 0'1 18400 672'4 -6'4 679'0 ... ... 0
203 ... ... 0'1 0'0 0'1 18600 692'4 -6'4 699'0 ... ... 0
231 ... ... 0'1 0'0 0'1 18800 712'4 -6'4 719'0 ... ... 0
140 ... ... 0'1 0'0 0'1 19000 732'4 -6'4 739'0 ... ... 0
246 ... ... 0'1 0'0 0'1 19200 752'4 -6'4 759'0 ... ... 0
87 ... ... 0'1 0'0 0'1 19400 772'4 -6'4 779'0 ... ... 0
132 ... ... 0'1 0'0 0'1 19600 792'4 -6'4 799'0 ... ... 0
5 ... ... 0'1 0'0 0'1 19800 812'4 -6'4 819'0 ... ... 0
420 ... ... 0'1 0'0 0'1 20000 832'4 -6'4 839'0 ... ... 0
85 ... ... 0'1 0'0 0'1 20200 852'4 -6'4 859'0 ... ... 0
165 ... ... 0'1 0'0 0'1 20400 872'4 -6'4 879'0 ... ... 0
61 ... ... 0'1 0'0 0'1 20600 892'4 -6'4 899'0 ... ... 0
139 ... ... 0'1 0'0 0'1 20800 912'4 -6'4 919'0 ... ... 0
102 ... ... 0'1 0'0 0'1 21000 932'4 -6'4 939'0 ... ... 0
100 ... ... 0'1 0'0 0'1 21200 952'4 -6'4 959'0 ... ... 0
250 ... ... 0'1 0'0 0'1 28000 1632'4 -6'4 1639'0 ... ... 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.