DairyVisor Data

Markets - Grains

Underlying Price: 1158'0
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 ... ... 1018'2 0'0 1018'2 1400 0'1 0'0 0'1 ... ... 52
0 ... ... 578'2 0'0 578'2 5800 0'1 0'0 0'1 ... ... 250
0 ... ... 558'2 0'0 558'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 538'2 0'0 538'2 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 518'2 0'0 518'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 498'2 0'0 498'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 478'2 0'0 478'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 458'2 0'0 458'2 7000 0'1 0'0 0'1 ... ... 27
0 ... ... 438'2 0'0 438'2 7200 0'1 0'0 0'1 ... ... 60
0 ... ... 418'2 0'0 418'2 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 398'2 0'0 398'2 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 378'2 0'0 378'2 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 358'2 0'0 358'2 8000 0'1 0'0 0'1 ... ... 15
0 ... ... 338'2 0'0 338'2 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 318'2 0'0 318'2 8400 0'1 0'0 0'1 ... ... 65
0 ... ... 298'2 0'0 298'2 8600 0'1 0'0 0'1 ... ... 38
0 ... ... 288'2 0'0 288'2 8700 0'1 0'0 0'1 ... ... 0
0 ... ... 278'2 0'0 278'2 8800 0'1 0'0 0'1 ... ... 165
0 ... ... 268'2 0'0 268'2 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 258'2 0'0 258'2 9000 0'1 0'0 0'1 ... ... 272
0 ... ... 248'2 0'0 248'2 9100 0'1 0'0 0'1 ... ... 0
0 ... ... 238'2 0'0 238'2 9200 0'1 0'0 0'1 ... ... 50
0 ... ... 228'2 0'0 228'2 9300 0'1 0'0 0'1 ... ... 161
0 ... ... 218'2 0'0 218'2 9400 0'1 0'0 0'1 ... ... 259
0 ... ... 208'2 0'0 208'2 9500 0'1 0'0 0'1 ... ... 51
100 ... ... 198'2 0'0 198'2 9600 0'1 0'0 0'1 ... ... 310
0 ... ... 188'2 0'0 188'2 9700 0'1 0'0 0'1 ... ... 135
48 ... ... 178'2 0'0 178'2 9800 0'1 0'0 0'1 ... ... 367
0 ... ... 168'2 0'0 168'2 9900 0'1 0'0 0'1 ... ... 133
95 ... ... 158'2 0'0 158'2 10000 0'1 0'0 0'1 ... ... 777
0 ... ... 148'2 0'0 148'2 10100 0'1 0'0 0'1 ... ... 1101
10 ... ... 138'2 0'0 138'2 10200 0'1 0'0 0'1 ... ... 825
0 ... ... 128'2 0'0 128'2 10300 0'1 0'0 0'1 ... ... 756
0 ... ... 118'2 0'0 118'2 10400 0'1 0'0 0'1 ... ... 1992
10 ... ... 108'2 0'0 108'2 10500 0'1 0'0 0'1 ... ... 3447
2 ... ... 98'2 0'0 98'2 10600 0'1 0'0 0'1 ... ... 3736
5 ... ... 88'2 0'0 88'2 10700 0'1 0'0 0'1 ... ... 3028
193 ... ... 78'3 0'0 78'3 10800 0'2 0'0 0'2 ... ... 3800
140 ... ... 68'4 0'0 68'4 10900 0'2 0'0 0'2 ... ... 2648
1357 ... ... 58'6 0'0 58'6 11000 0'4 0'0 0'4 0'4 0'4 14292
217 ... ... 49'1 0'0 49'1 11100 0'7 -0'1 1'0 0'7 0'7 3922
1062 43'2 42'7 40'0 3'2 43'2 11200 1'6 0'0 1'6 ... ... 5837
1449 ... ... 31'3 0'0 31'3 11300 3'1 -0'1 3'2 3'1 3'1 4919
2244 ... ... 23'6 0'0 23'6 11400 6'3 0'7 5'4 6'3 5'7 9788
1628 ... ... 17'1 0'0 17'1 11500 9'2 0'3 8'7 9'2 8'6 10903
4143 11'5 10'0 11'6 -1'6 10'0 11600 13'4 0'0 13'4 15'4 12'5 10486
4186 7'4 7'4 7'6 -0'2 7'4 11700 21'7 2'3 19'4 21'7 20'0 7080
6321 ... ... 4'7 0'0 4'7 11800 26'5 0'0 26'5 ... ... 8213
4491 3'2 2'2 3'0 -0'1 2'7 11900 36'2 1'4 34'6 36'2 33'0 6177
10719 1'6 1'4 1'6 -0'2 1'4 12000 43'4 0'0 43'4 ... ... 10667
5725 0'7 0'7 1'1 -0'2 0'7 12100 52'7 0'0 52'7 ... ... 2540
4617 ... ... 0'6 0'0 0'6 12200 62'3 0'0 62'3 ... ... 3029
4843 ... ... 0'4 0'0 0'4 12300 72'2 0'0 72'2 ... ... 418
5292 ... ... 0'3 0'0 0'3 12400 82'0 0'0 82'0 ... ... 2752
6349 ... ... 0'2 0'0 0'2 12500 92'0 0'0 92'0 ... ... 350
6640 ... ... 0'2 0'0 0'2 12600 101'7 0'0 101'7 ... ... 3535
2999 ... ... 0'2 0'0 0'2 12700 111'7 0'0 111'7 ... ... 663
4923 ... ... 0'1 0'0 0'1 12800 121'7 0'0 121'7 ... ... 3268
2673 ... ... 0'1 0'0 0'1 12900 131'6 0'0 131'6 ... ... 57
5745 ... ... 0'1 0'0 0'1 13000 141'6 0'0 141'6 ... ... 2241
1770 ... ... 0'1 0'0 0'1 13100 151'6 0'0 151'6 ... ... 40
4217 ... ... 0'1 0'0 0'1 13200 161'6 0'0 161'6 ... ... 1490
1438 ... ... 0'1 0'0 0'1 13300 171'6 0'0 171'6 ... ... 44
3364 ... ... 0'1 0'0 0'1 13400 181'6 0'0 181'6 ... ... 218
2071 ... ... 0'1 0'0 0'1 13500 191'6 0'0 191'6 ... ... 2
2048 ... ... 0'1 0'0 0'1 13600 201'6 0'0 201'6 ... ... 295
789 ... ... 0'1 0'0 0'1 13700 211'6 0'0 211'6 ... ... 23
2104 ... ... 0'1 0'0 0'1 13800 221'6 0'0 221'6 ... ... 163
412 ... ... 0'1 0'0 0'1 13900 231'6 0'0 231'6 ... ... 3
3944 ... ... 0'1 0'0 0'1 14000 241'6 0'0 241'6 ... ... 444
477 ... ... 0'1 0'0 0'1 14100 251'6 0'0 251'6 ... ... 0
1848 ... ... 0'1 0'0 0'1 14200 261'6 0'0 261'6 ... ... 99
630 ... ... 0'1 0'0 0'1 14300 271'6 0'0 271'6 ... ... 16
2620 ... ... 0'1 0'0 0'1 14400 281'6 0'0 281'6 ... ... 26
360 ... ... 0'1 0'0 0'1 14500 291'6 0'0 291'6 ... ... 0
1871 ... ... 0'1 0'0 0'1 14600 301'6 0'0 301'6 ... ... 125
22 ... ... 0'1 0'0 0'1 14700 311'6 0'0 311'6 ... ... 0
1438 ... ... 0'1 0'0 0'1 14800 321'6 0'0 321'6 ... ... 46
442 ... ... 0'1 0'0 0'1 14900 331'6 0'0 331'6 ... ... 0
1886 ... ... 0'1 0'0 0'1 15000 341'6 0'0 341'6 ... ... 1
6 ... ... 0'1 0'0 0'1 15100 351'6 0'0 351'6 ... ... 0
991 ... ... 0'1 0'0 0'1 15200 361'6 0'0 361'6 ... ... 5
39 ... ... 0'1 0'0 0'1 15300 371'6 0'0 371'6 ... ... 0
654 ... ... 0'1 0'0 0'1 15400 381'6 0'0 381'6 ... ... 0
774 ... ... 0'1 0'0 0'1 15600 401'6 0'0 401'6 ... ... 0
543 ... ... 0'1 0'0 0'1 15800 421'6 0'0 421'6 ... ... 0
1721 ... ... 0'1 0'0 0'1 16000 441'6 0'0 441'6 ... ... 0
157 ... ... 0'1 0'0 0'1 16200 461'6 0'0 461'6 ... ... 0
775 ... ... 0'1 0'0 0'1 16400 481'6 0'0 481'6 ... ... 0
157 ... ... 0'1 0'0 0'1 16600 501'6 0'0 501'6 ... ... 1
124 ... ... 0'1 0'0 0'1 16800 521'6 0'0 521'6 ... ... 0
1019 ... ... 0'1 0'0 0'1 17000 541'6 0'0 541'6 ... ... 0
302 ... ... 0'1 0'0 0'1 17200 561'6 0'0 561'6 ... ... 0
137 ... ... 0'1 0'0 0'1 17400 581'6 0'0 581'6 ... ... 0
121 ... ... 0'1 0'0 0'1 17600 601'6 0'0 601'6 ... ... 0
85 ... ... 0'1 0'0 0'1 17800 621'6 0'0 621'6 ... ... 0
216 ... ... 0'1 0'0 0'1 18000 641'6 0'0 641'6 ... ... 0
152 ... ... 0'1 0'0 0'1 18200 661'6 0'0 661'6 ... ... 0
157 ... ... 0'1 0'0 0'1 18400 681'6 0'0 681'6 ... ... 0
203 ... ... 0'1 0'0 0'1 18600 701'6 0'0 701'6 ... ... 0
231 ... ... 0'1 0'0 0'1 18800 721'6 0'0 721'6 ... ... 0
140 ... ... 0'1 0'0 0'1 19000 741'6 0'0 741'6 ... ... 0
246 ... ... 0'1 0'0 0'1 19200 761'6 0'0 761'6 ... ... 0
87 ... ... 0'1 0'0 0'1 19400 781'6 0'0 781'6 ... ... 0
132 ... ... 0'1 0'0 0'1 19600 801'6 0'0 801'6 ... ... 0
5 ... ... 0'1 0'0 0'1 19800 821'6 0'0 821'6 ... ... 0
599 ... ... 0'1 0'0 0'1 20000 841'6 0'0 841'6 ... ... 0
85 ... ... 0'1 0'0 0'1 20200 861'6 0'0 861'6 ... ... 0
165 ... ... 0'1 0'0 0'1 20400 881'6 0'0 881'6 ... ... 0
61 ... ... 0'1 0'0 0'1 20600 901'6 0'0 901'6 ... ... 0
139 ... ... 0'1 0'0 0'1 20800 921'6 0'0 921'6 ... ... 0
102 ... ... 0'1 0'0 0'1 21000 941'6 0'0 941'6 ... ... 0
100 ... ... 0'1 0'0 0'1 21200 961'6 0'0 961'6 ... ... 0
250 ... ... 0'1 0'0 0'1 28000 1641'6 0'0 1641'6 ... ... 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.