DairyVisor Data

Markets - Grains

Underlying Price: 1239'2
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 ... ... 376'4 0'0 376'4 8700 0'1 0'0 0'1 ... ... 1
0 ... ... 366'4 0'0 366'4 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 356'4 0'0 356'4 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 346'4 0'0 346'4 9000 0'1 0'0 0'1 ... ... 1
0 ... ... 336'4 0'0 336'4 9100 0'1 0'0 0'1 ... ... 0
0 ... ... 326'4 0'0 326'4 9200 0'1 0'0 0'1 ... ... 0
0 ... ... 316'4 0'0 316'4 9300 0'1 0'0 0'1 ... ... 0
0 ... ... 306'4 0'0 306'4 9400 0'1 0'0 0'1 ... ... 40
0 ... ... 296'4 0'0 296'4 9500 0'1 0'0 0'1 ... ... 0
0 ... ... 286'4 0'0 286'4 9600 0'1 0'0 0'1 ... ... 85
0 ... ... 276'4 0'0 276'4 9700 0'1 0'0 0'1 ... ... 4
0 ... ... 266'4 0'0 266'4 9800 0'1 0'0 0'1 ... ... 58
0 ... ... 256'4 0'0 256'4 9900 0'1 0'0 0'1 ... ... 6
1 ... ... 246'4 0'0 246'4 10000 0'1 0'0 0'1 ... ... 502
0 ... ... 236'4 0'0 236'4 10100 0'1 0'0 0'1 ... ... 2
0 ... ... 226'4 0'0 226'4 10200 0'1 0'0 0'1 ... ... 10
0 ... ... 216'4 0'0 216'4 10300 0'1 0'0 0'1 ... ... 238
0 ... ... 206'4 0'0 206'4 10400 0'1 0'0 0'1 ... ... 47
0 ... ... 196'4 0'0 196'4 10500 0'1 0'0 0'1 ... ... 407
0 ... ... 186'4 0'0 186'4 10600 0'1 0'0 0'1 ... ... 368
0 ... ... 176'5 0'0 176'5 10700 0'2 0'0 0'2 0'2 0'2 622
4 ... ... 166'5 0'0 166'5 10800 0'3 0'1 0'2 0'3 0'3 2923
75 ... ... 156'5 0'0 156'5 10900 0'3 0'1 0'2 0'3 0'3 1642
106 ... ... 146'5 0'0 146'5 11000 0'4 0'1 0'3 0'4 0'4 2347
24 ... ... 136'6 0'0 136'6 11100 0'4 0'1 0'3 0'4 0'4 1140
84 ... ... 126'7 0'0 126'7 11200 0'4 0'0 0'4 ... ... 3037
44 ... ... 117'0 0'0 117'0 11300 0'6 0'0 0'6 ... ... 3472
654 ... ... 107'2 0'0 107'2 11400 0'7 0'0 0'7 ... ... 3225
742 ... ... 97'5 0'0 97'5 11500 1'3 0'1 1'2 1'4 1'3 4393
1031 ... ... 88'1 0'0 88'1 11600 2'0 0'2 1'6 2'0 2'0 4283
3121 ... ... 78'7 0'0 78'7 11700 2'4 0'0 2'4 ... ... 3303
3172 ... ... 70'0 0'0 70'0 11800 4'1 0'4 3'5 4'1 4'0 1962
1412 55'0 55'0 61'3 -6'3 55'0 11900 5'0 0'0 5'0 ... ... 1902
2430 ... ... 53'3 0'0 53'3 12000 7'6 0'6 7'0 8'0 6'7 2275
1789 ... ... 45'7 0'0 45'7 12100 9'4 0'0 9'4 ... ... 1501
2443 ... ... 39'1 0'0 39'1 12200 12'5 0'0 12'5 14'2 12'5 2109
2360 ... ... 33'0 0'0 33'0 12300 16'4 0'0 16'4 ... ... 418
4002 24'4 23'7 27'4 -3'5 23'7 12400 23'4 2'4 21'0 23'4 21'1 1882
2467 22'1 18'3 22'6 -4'3 18'3 12500 29'0 2'6 26'2 29'0 29'0 293
1536 18'7 16'2 18'5 -1'6 16'7 12600 32'1 0'0 32'1 ... ... 293
1437 14'1 11'5 15'1 -3'3 11'6 12700 38'5 0'0 38'5 ... ... 205
1359 11'2 10'4 12'1 -1'3 10'6 12800 45'4 0'0 45'4 ... ... 54
731 ... ... 9'5 0'0 9'5 12900 53'0 0'0 53'0 ... ... 10
1861 ... ... 7'6 0'0 7'6 13000 61'1 0'0 61'1 ... ... 19
1203 5'3 5'3 6'1 -0'6 5'3 13100 69'4 0'0 69'4 ... ... 25
712 4'1 4'1 4'6 -0'5 4'1 13200 78'1 0'0 78'1 ... ... 0
359 3'3 3'3 3'6 -0'3 3'3 13300 87'1 0'0 87'1 ... ... 22
627 2'5 2'5 3'0 -0'3 2'5 13400 96'3 0'0 96'3 ... ... 12
913 1'6 1'6 2'4 -0'6 1'6 13500 105'6 0'0 105'6 ... ... 0
162 1'4 1'4 2'0 -0'4 1'4 13600 115'3 0'0 115'3 ... ... 3
143 1'1 1'0 1'5 -0'5 1'0 13700 124'7 0'0 124'7 ... ... 0
635 ... ... 1'3 0'0 1'3 13800 134'5 0'0 134'5 ... ... 0
97 ... ... 1'1 0'0 1'1 13900 144'3 0'0 144'3 ... ... 0
267 ... ... 0'7 0'0 0'7 14000 154'2 0'0 154'2 ... ... 0
37 ... ... 0'6 0'0 0'6 14100 164'0 0'0 164'0 ... ... 0
743 ... ... 0'6 0'0 0'6 14200 174'0 0'0 174'0 ... ... 0
52 ... ... 0'5 0'0 0'5 14300 183'7 0'0 183'7 ... ... 0
73 ... ... 0'4 0'0 0'4 14400 193'6 0'0 193'6 ... ... 0
74 ... ... 0'4 0'0 0'4 14500 203'6 0'0 203'6 ... ... 0
176 ... ... 0'3 0'0 0'3 14600 213'5 0'0 213'5 ... ... 0
99 ... ... 0'3 0'0 0'3 14700 223'5 0'0 223'5 ... ... 0
7 ... ... 0'3 0'0 0'3 14800 233'5 0'0 233'5 ... ... 0
261 ... ... 0'3 0'0 0'3 14900 243'5 0'0 243'5 ... ... 0
236 ... ... 0'3 0'0 0'3 15000 253'5 0'0 253'5 ... ... 0
93 ... ... 0'3 0'0 0'3 15100 263'5 0'0 263'5 ... ... 0
50 ... ... 0'2 0'0 0'2 15200 273'4 0'0 273'4 ... ... 0
252 ... ... 0'2 0'0 0'2 15300 283'4 0'0 283'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15400 293'4 0'0 293'4 ... ... 0
0 0'1 0'1 0'1 0'0 0'1 15500 303'4 0'0 303'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15600 313'4 0'0 313'4 ... ... 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.