DairyVisor Data

Markets - Grains

Underlying Price: 1159'0
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 ... ... 1026'0 0'0 1026'0 1400 0'1 0'0 0'1 ... ... 52
0 ... ... 586'0 0'0 586'0 5800 0'1 0'0 0'1 ... ... 250
0 ... ... 566'0 0'0 566'0 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 546'0 0'0 546'0 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 526'0 0'0 526'0 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 506'0 0'0 506'0 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 486'0 0'0 486'0 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 466'0 0'0 466'0 7000 0'1 0'0 0'1 ... ... 27
0 ... ... 446'0 0'0 446'0 7200 0'1 0'0 0'1 ... ... 60
0 ... ... 426'1 0'0 426'1 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 406'1 0'0 406'1 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 386'1 0'0 386'1 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 366'1 0'0 366'1 8000 0'1 0'0 0'1 ... ... 15
0 ... ... 346'1 0'0 346'1 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 326'1 0'0 326'1 8400 0'1 0'0 0'1 ... ... 65
0 ... ... 316'1 0'0 316'1 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 306'1 0'0 306'1 8600 0'1 0'0 0'1 ... ... 38
0 ... ... 296'1 0'0 296'1 8700 0'1 0'0 0'1 ... ... 0
0 ... ... 286'1 0'0 286'1 8800 0'1 0'0 0'1 ... ... 165
0 ... ... 276'1 0'0 276'1 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 266'1 0'0 266'1 9000 0'1 0'0 0'1 ... ... 272
0 ... ... 256'1 0'0 256'1 9100 0'1 0'0 0'1 ... ... 0
0 ... ... 246'1 0'0 246'1 9200 0'1 0'0 0'1 ... ... 50
0 ... ... 236'1 0'0 236'1 9300 0'1 0'0 0'1 ... ... 161
0 ... ... 226'1 0'0 226'1 9400 0'1 0'0 0'1 ... ... 259
0 ... ... 216'1 0'0 216'1 9500 0'1 0'0 0'1 ... ... 51
100 ... ... 206'1 0'0 206'1 9600 0'1 0'0 0'1 ... ... 310
0 ... ... 196'1 0'0 196'1 9700 0'1 0'0 0'1 ... ... 135
48 ... ... 186'1 0'0 186'1 9800 0'1 0'0 0'1 ... ... 367
0 ... ... 176'1 0'0 176'1 9900 0'1 0'0 0'1 ... ... 133
95 ... ... 166'1 0'0 166'1 10000 0'1 0'0 0'1 ... ... 777
0 ... ... 156'1 0'0 156'1 10100 0'1 0'0 0'1 ... ... 1101
10 ... ... 146'1 0'0 146'1 10200 0'1 0'0 0'1 ... ... 825
0 ... ... 136'1 0'0 136'1 10300 0'1 0'0 0'1 ... ... 756
0 ... ... 126'1 0'0 126'1 10400 0'1 0'0 0'1 ... ... 1992
10 ... ... 116'1 0'0 116'1 10500 0'1 0'0 0'1 ... ... 3445
1 ... ... 106'1 0'0 106'1 10600 0'1 0'0 0'1 ... ... 3030
4 ... ... 96'1 0'0 96'1 10700 0'1 0'0 0'1 ... ... 2955
155 ... ... 86'1 0'0 86'1 10800 0'1 0'0 0'1 ... ... 3842
105 ... ... 76'1 0'0 76'1 10900 0'1 0'0 0'1 ... ... 2127
1391 ... ... 66'1 0'0 66'1 11000 0'1 0'0 0'1 ... ... 11708
217 ... ... 56'1 0'0 56'1 11100 0'1 0'0 0'1 ... ... 4678
934 ... ... 46'1 0'0 46'1 11200 0'1 0'0 0'1 0'1 0'1 4826
1611 ... ... 36'1 0'0 36'1 11300 0'3 0'1 0'2 0'3 0'3 5967
3059 ... ... 26'5 0'0 26'5 11400 1'0 0'3 0'5 1'0 1'0 8788
2416 13'0 12'5 17'5 -5'0 12'5 11500 3'0 1'3 1'5 3'0 1'7 8196
3749 7'1 6'3 10'1 -3'5 6'4 11600 6'7 2'6 4'1 7'1 4'5 7883
5202 3'2 2'3 4'6 -2'2 2'4 11700 8'6 0'0 8'6 ... ... 6802
5081 1'1 0'5 1'7 -1'2 0'5 11800 15'7 0'0 15'7 ... ... 7894
5791 0'3 0'2 0'5 -0'2 0'3 11900 24'5 0'0 24'5 ... ... 6060
10553 0'2 0'1 0'2 -0'1 0'1 12000 42'0 7'6 34'2 42'0 36'0 10319
5330 ... ... 0'1 0'0 0'1 12100 44'1 0'0 44'1 ... ... 2443
3967 ... ... 0'1 0'0 0'1 12200 54'1 0'0 54'1 ... ... 2909
4047 ... ... 0'1 0'0 0'1 12300 64'1 0'0 64'1 ... ... 959
5029 ... ... 0'1 0'0 0'1 12400 74'1 0'0 74'1 ... ... 2722
6289 ... ... 0'1 0'0 0'1 12500 84'1 0'0 84'1 ... ... 157
6463 ... ... 0'1 0'0 0'1 12600 94'1 0'0 94'1 ... ... 1977
2992 ... ... 0'1 0'0 0'1 12700 104'1 0'0 104'1 ... ... 91
4918 ... ... 0'1 0'0 0'1 12800 114'1 0'0 114'1 ... ... 2734
2673 ... ... 0'1 0'0 0'1 12900 124'1 0'0 124'1 ... ... 57
5741 ... ... 0'1 0'0 0'1 13000 134'1 0'0 134'1 ... ... 621
1770 ... ... 0'1 0'0 0'1 13100 144'1 0'0 144'1 ... ... 40
4217 ... ... 0'1 0'0 0'1 13200 154'1 0'0 154'1 ... ... 543
1438 ... ... 0'1 0'0 0'1 13300 164'1 0'0 164'1 ... ... 39
3364 ... ... 0'1 0'0 0'1 13400 174'1 0'0 174'1 ... ... 218
2071 ... ... 0'1 0'0 0'1 13500 184'1 0'0 184'1 ... ... 2
2048 ... ... 0'1 0'0 0'1 13600 194'1 0'0 194'1 ... ... 290
789 ... ... 0'1 0'0 0'1 13700 204'1 0'0 204'1 ... ... 23
2104 ... ... 0'1 0'0 0'1 13800 214'1 0'0 214'1 ... ... 155
411 ... ... 0'1 0'0 0'1 13900 224'1 0'0 224'1 ... ... 3
3944 ... ... 0'1 0'0 0'1 14000 234'1 0'0 234'1 ... ... 441
477 ... ... 0'1 0'0 0'1 14100 244'1 0'0 244'1 ... ... 0
1848 ... ... 0'1 0'0 0'1 14200 254'1 0'0 254'1 ... ... 99
630 ... ... 0'1 0'0 0'1 14300 264'1 0'0 264'1 ... ... 16
2620 ... ... 0'1 0'0 0'1 14400 274'1 0'0 274'1 ... ... 26
360 ... ... 0'1 0'0 0'1 14500 284'1 0'0 284'1 ... ... 0
1871 ... ... 0'1 0'0 0'1 14600 294'1 0'0 294'1 ... ... 125
22 ... ... 0'1 0'0 0'1 14700 304'1 0'0 304'1 ... ... 0
1438 ... ... 0'1 0'0 0'1 14800 314'1 0'0 314'1 ... ... 46
442 ... ... 0'1 0'0 0'1 14900 324'1 0'0 324'1 ... ... 0
1886 ... ... 0'1 0'0 0'1 15000 334'1 0'0 334'1 ... ... 1
6 ... ... 0'1 0'0 0'1 15100 344'1 0'0 344'1 ... ... 0
991 ... ... 0'1 0'0 0'1 15200 354'1 0'0 354'1 ... ... 5
39 ... ... 0'1 0'0 0'1 15300 364'1 0'0 364'1 ... ... 0
629 ... ... 0'1 0'0 0'1 15400 374'1 0'0 374'1 ... ... 0
774 ... ... 0'1 0'0 0'1 15600 394'1 0'0 394'1 ... ... 0
543 ... ... 0'1 0'0 0'1 15800 414'1 0'0 414'1 ... ... 0
1721 ... ... 0'1 0'0 0'1 16000 434'1 0'0 434'1 ... ... 0
157 ... ... 0'1 0'0 0'1 16200 454'0 0'0 454'0 ... ... 0
775 ... ... 0'1 0'0 0'1 16400 474'0 0'0 474'0 ... ... 0
157 ... ... 0'1 0'0 0'1 16600 494'0 0'0 494'0 ... ... 1
124 ... ... 0'1 0'0 0'1 16800 514'0 0'0 514'0 ... ... 0
1019 ... ... 0'1 0'0 0'1 17000 534'0 0'0 534'0 ... ... 0
302 ... ... 0'1 0'0 0'1 17200 554'0 0'0 554'0 ... ... 0
137 ... ... 0'1 0'0 0'1 17400 574'0 0'0 574'0 ... ... 0
121 ... ... 0'1 0'0 0'1 17600 594'0 0'0 594'0 ... ... 0
85 ... ... 0'1 0'0 0'1 17800 614'0 0'0 614'0 ... ... 0
216 ... ... 0'1 0'0 0'1 18000 634'0 0'0 634'0 ... ... 0
152 ... ... 0'1 0'0 0'1 18200 654'0 0'0 654'0 ... ... 0
157 ... ... 0'1 0'0 0'1 18400 674'0 0'0 674'0 ... ... 0
203 ... ... 0'1 0'0 0'1 18600 694'0 0'0 694'0 ... ... 0
231 ... ... 0'1 0'0 0'1 18800 714'0 0'0 714'0 ... ... 0
140 ... ... 0'1 0'0 0'1 19000 734'0 0'0 734'0 ... ... 0
246 ... ... 0'1 0'0 0'1 19200 754'0 0'0 754'0 ... ... 0
87 ... ... 0'1 0'0 0'1 19400 774'0 0'0 774'0 ... ... 0
132 ... ... 0'1 0'0 0'1 19600 794'0 0'0 794'0 ... ... 0
5 ... ... 0'1 0'0 0'1 19800 814'0 0'0 814'0 ... ... 0
420 ... ... 0'1 0'0 0'1 20000 834'0 0'0 834'0 ... ... 0
85 ... ... 0'1 0'0 0'1 20200 854'0 0'0 854'0 ... ... 0
165 ... ... 0'1 0'0 0'1 20400 874'0 0'0 874'0 ... ... 0
61 ... ... 0'1 0'0 0'1 20600 894'0 0'0 894'0 ... ... 0
139 ... ... 0'1 0'0 0'1 20800 914'0 0'0 914'0 ... ... 0
102 ... ... 0'1 0'0 0'1 21000 934'0 0'0 934'0 ... ... 0
100 ... ... 0'1 0'0 0'1 21200 954'0 0'0 954'0 ... ... 0
250 ... ... 0'1 0'0 0'1 28000 1634'0 0'0 1634'0 ... ... 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.