DairyVisor Data

Markets - Grains

Underlying Price: 1165'6
Expiration Date: 06/21/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 569'0 16'6 585'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 549'0 16'6 565'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 529'0 16'6 545'6 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 509'0 16'6 525'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 489'0 16'6 505'6 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 469'0 16'6 485'6 6800 0'1 0'0 0'1 ... ... 52
0 ... ... 449'0 16'6 465'6 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 429'0 16'6 445'6 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 409'0 16'6 425'6 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 389'0 16'6 405'6 7600 0'1 0'0 0'1 ... ... 64
0 ... ... 369'0 16'6 385'6 7800 0'1 0'0 0'1 ... ... 100
100 ... ... 349'0 16'6 365'6 8000 0'1 0'0 0'1 ... ... 0
0 ... ... 329'0 16'6 345'6 8200 0'1 0'0 0'1 ... ... 25
0 ... ... 309'0 16'6 325'6 8400 0'1 0'0 0'1 ... ... 125
2 ... ... 289'0 16'6 305'6 8600 0'1 0'0 0'1 0'2 0'2 70
0 ... ... 279'0 16'6 295'6 8700 0'1 0'0 0'1 ... ... 0
0 ... ... 269'0 16'6 285'6 8800 0'1 0'0 0'1 ... ... 50
0 ... ... 259'0 16'6 275'6 8900 0'1 0'0 0'1 ... ... 0
0 256'4 256'4 249'0 16'6 265'6 9000 0'1 0'0 0'1 ... ... 1941
0 ... ... 239'0 16'6 255'6 9100 0'1 0'0 0'1 ... ... 0
0 ... ... 229'0 16'6 245'6 9200 0'2 0'0 0'2 ... ... 144
0 ... ... 219'0 16'6 235'6 9300 0'2 0'0 0'2 ... ... 0
25 ... ... 209'0 16'6 225'6 9400 0'2 0'0 0'2 ... ... 569
0 ... ... 199'0 16'6 215'6 9500 0'3 0'0 0'3 ... ... 0
0 ... ... 189'0 16'6 205'6 9600 0'4 0'0 0'4 ... ... 313
0 ... ... 179'0 16'6 195'6 9700 0'5 0'1 0'4 ... ... 0
0 ... ... 169'1 16'6 185'7 9800 0'5 0'0 0'5 ... ... 991
0 ... ... 159'2 16'5 175'7 9900 0'6 -0'1 0'7 ... ... 0
727 ... ... 149'3 16'5 166'0 10000 1'0 -0'1 1'1 1'1 1'1 4131
0 ... ... 139'6 16'4 156'2 10100 1'1 -0'2 1'3 ... ... 62
10 ... ... 130'1 16'3 146'4 10200 1'3 -0'3 1'6 ... ... 1157
0 ... ... 120'5 16'2 136'7 10300 1'6 -0'4 2'2 ... ... 71
99 ... ... 111'2 16'1 127'3 10400 2'2 -0'5 2'7 2'6 2'6 2050
1 ... ... 102'1 15'7 118'0 10500 2'7 -0'7 3'6 3'6 3'5 1742
416 ... ... 93'2 15'5 108'7 10600 3'6 -1'1 4'7 4'5 4'2 2059
0 ... ... 84'6 15'2 100'0 10700 4'7 -1'3 6'2 ... ... 1438
150 ... ... 76'4 15'0 91'4 10800 6'2 -1'6 8'0 7'2 6'2 2877
7 ... ... 68'6 14'4 83'2 10900 8'0 -2'1 10'1 8'7 8'4 1585
1426 ... ... 61'3 14'0 75'3 11000 10'1 -2'4 12'5 12'5 10'1 12703
34 ... ... 54'3 13'5 68'0 11100 12'5 -3'1 15'6 14'5 12'3 788
515 60'0 60'0 48'0 13'0 61'0 11200 15'4 -3'6 19'2 19'0 14'7 7142
23 ... ... 42'1 12'2 54'3 11300 18'7 -4'3 23'2 23'7 19'2 1984
1006 ... ... 36'6 11'5 48'3 11400 22'6 -5'0 27'6 27'4 22'5 7006
66 40'7 31'5 31'7 10'7 42'6 11500 27'1 -5'6 32'7 32'3 26'2 1957
4121 37'0 30'0 27'5 10'1 37'6 11600 32'0 -6'4 38'4 37'4 31'0 7156
707 33'7 23'6 23'6 9'4 33'2 11700 37'3 -7'2 44'5 37'5 36'6 1714
3318 29'5 20'0 20'3 8'5 29'0 11800 43'1 -8'0 51'1 45'6 45'6 7685
735 25'6 19'2 17'4 7'6 25'2 11900 49'3 -8'7 58'2 60'0 49'3 5417
5078 22'3 14'5 15'1 6'7 22'0 12000 56'0 -9'6 65'6 60'0 55'3 8635
3414 18'4 14'4 13'0 6'2 19'2 12100 63'1 -10'4 73'5 ... ... 583
5922 17'0 12'6 11'2 5'4 16'6 12200 70'5 -11'1 81'6 ... ... 3523
3835 13'6 13'0 9'5 4'7 14'4 12300 78'3 -11'6 90'1 ... ... 58
5862 12'4 9'3 8'3 4'2 12'5 12400 86'3 -12'3 98'6 87'1 87'1 1401
3296 10'5 8'0 7'1 3'7 11'0 12500 94'5 -12'7 107'4 ... ... 2
11050 9'6 6'5 6'1 3'3 9'4 12600 103'1 -13'2 116'3 ... ... 4233
1441 8'2 5'3 5'2 3'0 8'2 12700 111'6 -13'6 125'4 ... ... 7
5035 6'5 5'2 4'5 2'5 7'2 12800 120'6 -14'0 134'6 ... ... 3360
901 4'6 4'6 4'0 2'3 6'3 12900 129'6 -14'3 144'1 ... ... 6
12340 5'4 4'0 3'4 2'0 5'4 13000 139'0 -14'5 153'5 ... ... 5786
240 ... ... 3'0 1'7 4'7 13100 148'2 -14'7 163'1 ... ... 3
3287 3'4 3'0 2'5 1'5 4'2 13200 157'5 -15'1 172'6 ... ... 2127
1096 3'3 3'3 2'2 1'4 3'6 13300 167'0 -15'3 182'3 ... ... 14
2029 3'1 2'4 2'0 1'2 3'2 13400 176'5 -15'4 192'1 ... ... 724
358 ... ... 1'6 1'1 2'7 13500 186'1 -15'6 201'7 ... ... 7
3090 ... ... 1'4 1'1 2'5 13600 195'7 -15'6 211'5 ... ... 788
102 ... ... 1'3 0'7 2'2 13700 205'5 -15'7 221'4 ... ... 0
4565 ... ... 1'2 0'7 2'1 13800 215'3 -16'0 231'3 ... ... 3105
104 ... ... 1'1 0'6 1'7 13900 225'1 -16'1 241'2 ... ... 0
6386 1'6 1'3 1'0 0'6 1'6 14000 235'0 -16'1 251'1 ... ... 4849
235 1'4 1'4 0'7 0'5 1'4 14100 244'6 -16'3 261'1 ... ... 0
746 ... ... 0'7 0'4 1'3 14200 254'5 -16'3 271'0 ... ... 32
121 ... ... 0'6 0'4 1'2 14300 264'5 -16'3 281'0 ... ... 0
1901 1'0 1'0 0'5 0'4 1'1 14400 274'4 -16'4 291'0 ... ... 77
40 ... ... 0'5 0'4 1'1 14500 284'3 -16'5 301'0 ... ... 0
1103 ... ... 0'4 0'4 1'0 14600 294'3 -16'5 311'0 ... ... 14
102 ... ... 0'4 0'3 0'7 14700 304'3 -16'5 321'0 ... ... 0
503 0'6 0'6 0'4 0'3 0'7 14800 314'2 -16'6 331'0 ... ... 5
55 ... ... 0'3 0'3 0'6 14900 324'2 -16'6 341'0 ... ... 0
4406 ... ... 0'3 0'3 0'6 15000 334'2 -16'6 351'0 ... ... 1005
40 0'4 0'4 0'3 0'2 0'5 15100 344'2 -16'6 361'0 ... ... 0
1726 ... ... 0'2 0'3 0'5 15200 354'2 -16'6 371'0 ... ... 4
288 ... ... 0'2 0'2 0'4 15400 374'2 -16'6 391'0 ... ... 7
300 ... ... 0'2 0'1 0'3 15600 394'2 -16'6 411'0 ... ... 0
144 ... ... 0'1 0'2 0'3 15800 414'2 -16'6 431'0 ... ... 6
3566 ... ... 0'1 0'1 0'2 16000 434'2 -16'6 451'0 443'2 443'2 0
351 ... ... 0'1 0'1 0'2 16200 454'2 -16'6 471'0 ... ... 0
501 ... ... 0'1 0'0 0'1 16400 474'2 -16'6 491'0 ... ... 0
385 ... ... 0'1 0'0 0'1 16600 494'2 -16'6 511'0 ... ... 0
502 ... ... 0'1 0'0 0'1 16800 514'2 -16'6 531'0 ... ... 0
1408 ... ... 0'1 0'0 0'1 17000 534'2 -16'6 551'0 ... ... 0
166 ... ... 0'1 0'0 0'1 17200 554'2 -16'6 571'0 ... ... 0
262 ... ... 0'1 0'0 0'1 17400 574'2 -16'6 591'0 ... ... 0
295 ... ... 0'1 0'0 0'1 17600 594'2 -16'6 611'0 ... ... 200
166 ... ... 0'1 0'0 0'1 17800 614'2 -16'6 631'0 ... ... 2
1001 ... ... 0'1 0'0 0'1 18000 634'2 -16'6 651'0 ... ... 265
78 ... ... 0'1 0'0 0'1 18200 654'2 -16'6 671'0 ... ... 1
117 ... ... 0'1 0'0 0'1 18400 674'2 -16'6 691'0 ... ... 0
58 ... ... 0'1 0'0 0'1 18600 694'2 -16'6 711'0 ... ... 0
104 ... ... 0'1 0'0 0'1 18800 714'2 -16'6 731'0 ... ... 0
46 ... ... 0'1 0'0 0'1 19000 734'2 -16'6 751'0 ... ... 0
135 ... ... 0'1 0'0 0'1 19200 754'2 -16'6 771'0 ... ... 0
83 ... ... 0'1 0'0 0'1 19400 774'2 -16'6 791'0 ... ... 0
73 ... ... 0'1 0'0 0'1 19600 794'2 -16'6 811'0 ... ... 0
57 ... ... 0'1 0'0 0'1 19800 814'2 -16'6 831'0 ... ... 0
2135 ... ... 0'1 0'0 0'1 20000 834'2 -16'6 851'0 ... ... 0
54 ... ... 0'1 0'0 0'1 20200 854'2 -16'6 871'0 ... ... 0
64 ... ... 0'1 0'0 0'1 20400 874'2 -16'6 891'0 ... ... 0
665 ... ... 0'1 0'0 0'1 20600 894'2 -16'6 911'0 ... ... 0
0 ... ... 0'1 0'0 0'1 20800 914'2 -16'6 931'0 ... ... 0
4 ... ... 0'1 0'0 0'1 21000 934'2 -16'6 951'0 ... ... 0
25 ... ... 0'1 0'0 0'1 21200 954'2 -16'6 971'0 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1134'2 -16'6 1151'0 ... ... 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.