DairyVisor Data

Markets - Grains

Underlying Price: 1166'0
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 ... ... 1027'4 -1'4 1026'0 1400 0'1 0'0 0'1 ... ... 52
0 ... ... 587'4 -1'4 586'0 5800 0'1 0'0 0'1 ... ... 250
0 ... ... 567'4 -1'4 566'0 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 547'4 -1'4 546'0 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 527'4 -1'4 526'0 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 507'4 -1'4 506'0 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 487'4 -1'4 486'0 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 467'4 -1'4 466'0 7000 0'1 0'0 0'1 ... ... 27
0 ... ... 447'4 -1'4 446'0 7200 0'1 0'0 0'1 ... ... 60
0 ... ... 427'4 -1'3 426'1 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 407'4 -1'3 406'1 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 387'4 -1'3 386'1 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 367'4 -1'3 366'1 8000 0'1 0'0 0'1 ... ... 15
0 ... ... 347'4 -1'3 346'1 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 327'4 -1'3 326'1 8400 0'1 0'0 0'1 ... ... 65
0 ... ... 317'4 -1'3 316'1 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 307'4 -1'3 306'1 8600 0'1 0'0 0'1 ... ... 38
0 ... ... 297'4 -1'3 296'1 8700 0'1 0'0 0'1 ... ... 0
0 ... ... 287'5 -1'4 286'1 8800 0'1 0'0 0'1 ... ... 165
0 ... ... 277'5 -1'4 276'1 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 267'5 -1'4 266'1 9000 0'1 0'0 0'1 ... ... 272
0 ... ... 257'5 -1'4 256'1 9100 0'1 0'0 0'1 ... ... 0
0 ... ... 247'5 -1'4 246'1 9200 0'1 0'0 0'1 ... ... 50
0 ... ... 237'5 -1'4 236'1 9300 0'1 0'0 0'1 ... ... 161
0 ... ... 227'5 -1'4 226'1 9400 0'1 0'0 0'1 ... ... 259
0 ... ... 217'5 -1'4 216'1 9500 0'1 0'0 0'1 ... ... 51
100 ... ... 207'5 -1'4 206'1 9600 0'1 0'0 0'1 ... ... 310
0 ... ... 197'5 -1'4 196'1 9700 0'1 0'0 0'1 ... ... 135
48 ... ... 187'5 -1'4 186'1 9800 0'1 0'0 0'1 ... ... 367
0 ... ... 177'5 -1'4 176'1 9900 0'1 0'0 0'1 ... ... 133
95 ... ... 167'5 -1'4 166'1 10000 0'1 0'0 0'1 ... ... 777
0 ... ... 157'5 -1'4 156'1 10100 0'1 0'0 0'1 ... ... 1101
10 ... ... 147'5 -1'4 146'1 10200 0'1 0'0 0'1 ... ... 825
0 ... ... 137'5 -1'4 136'1 10300 0'1 0'0 0'1 ... ... 756
0 ... ... 127'5 -1'4 126'1 10400 0'1 0'0 0'1 ... ... 1992
10 ... ... 117'5 -1'4 116'1 10500 0'1 0'0 0'1 ... ... 3445
1 ... ... 107'5 -1'4 106'1 10600 0'1 0'0 0'1 ... ... 3030
4 ... ... 97'5 -1'4 96'1 10700 0'1 0'0 0'1 ... ... 2955
155 ... ... 87'5 -1'4 86'1 10800 0'1 0'0 0'1 ... ... 3842
134 ... ... 77'5 -1'4 76'1 10900 0'1 0'0 0'1 0'0 0'0 2127
1391 ... ... 67'5 -1'4 66'1 11000 0'1 0'0 0'1 ... ... 11688
217 ... ... 57'5 -1'4 56'1 11100 0'1 0'0 0'1 ... ... 4678
934 ... ... 47'6 -1'5 46'1 11200 0'1 -0'1 0'2 0'1 0'1 4848
1611 ... ... 38'0 -1'7 36'1 11300 0'2 -0'2 0'4 0'2 0'2 5988
2999 ... ... 28'4 -1'7 26'5 11400 0'5 -0'3 1'0 0'6 0'3 8987
2448 21'0 20'6 19'6 -2'1 17'5 11500 1'5 -0'5 2'2 2'0 0'6 8495
4453 19'0 9'1 12'3 -2'2 10'1 11600 4'1 -0'6 4'7 4'5 1'5 8631
4233 10'4 4'3 7'0 -2'2 4'6 11700 8'6 -0'6 9'4 9'7 4'0 6751
5169 5'7 1'5 3'4 -1'5 1'7 11800 15'7 0'0 15'7 15'5 8'3 7896
5408 2'4 0'5 1'4 -0'7 0'5 11900 24'5 0'5 24'0 19'7 15'2 6031
10397 0'7 0'2 0'5 -0'3 0'2 12000 34'2 1'1 33'1 31'2 30'5 10412
5236 0'3 0'3 0'3 -0'2 0'1 12100 44'1 1'3 42'6 43'4 43'4 2434
4019 0'1 0'1 0'1 0'0 0'1 12200 54'1 1'4 52'5 ... ... 2909
4047 0'2 0'1 0'1 0'0 0'1 12300 64'1 1'4 62'5 ... ... 959
5031 ... ... 0'1 0'0 0'1 12400 74'1 1'4 72'5 ... ... 2722
6289 ... ... 0'1 0'0 0'1 12500 84'1 1'4 82'5 ... ... 157
6463 ... ... 0'1 0'0 0'1 12600 94'1 1'4 92'5 88'0 88'0 1977
2992 ... ... 0'1 0'0 0'1 12700 104'1 1'4 102'5 ... ... 216
4918 ... ... 0'1 0'0 0'1 12800 114'1 1'4 112'5 112'7 112'7 2751
2673 ... ... 0'1 0'0 0'1 12900 124'1 1'4 122'5 ... ... 57
5741 ... ... 0'1 0'0 0'1 13000 134'1 1'4 132'5 ... ... 693
1770 ... ... 0'1 0'0 0'1 13100 144'1 1'4 142'5 ... ... 40
4217 ... ... 0'1 0'0 0'1 13200 154'1 1'4 152'5 152'0 152'0 543
1438 ... ... 0'1 0'0 0'1 13300 164'1 1'4 162'5 ... ... 39
3364 ... ... 0'1 0'0 0'1 13400 174'1 1'4 172'5 ... ... 218
2071 ... ... 0'1 0'0 0'1 13500 184'1 1'4 182'5 ... ... 2
2048 ... ... 0'1 0'0 0'1 13600 194'1 1'4 192'5 ... ... 290
789 ... ... 0'1 0'0 0'1 13700 204'1 1'4 202'5 ... ... 23
2104 ... ... 0'1 0'0 0'1 13800 214'1 1'4 212'5 ... ... 155
411 ... ... 0'1 0'0 0'1 13900 224'1 1'4 222'5 ... ... 3
3944 ... ... 0'1 0'0 0'1 14000 234'1 1'4 232'5 ... ... 441
477 ... ... 0'1 0'0 0'1 14100 244'1 1'4 242'5 ... ... 0
1848 ... ... 0'1 0'0 0'1 14200 254'1 1'4 252'5 ... ... 99
630 ... ... 0'1 0'0 0'1 14300 264'1 1'4 262'5 ... ... 16
2620 ... ... 0'1 0'0 0'1 14400 274'1 1'4 272'5 ... ... 26
360 ... ... 0'1 0'0 0'1 14500 284'1 1'4 282'5 ... ... 0
1871 ... ... 0'1 0'0 0'1 14600 294'1 1'4 292'5 ... ... 125
22 ... ... 0'1 0'0 0'1 14700 304'1 1'5 302'4 ... ... 0
1438 ... ... 0'1 0'0 0'1 14800 314'1 1'5 312'4 ... ... 46
442 ... ... 0'1 0'0 0'1 14900 324'1 1'5 322'4 ... ... 0
1886 ... ... 0'1 0'0 0'1 15000 334'1 1'5 332'4 ... ... 1
6 ... ... 0'1 0'0 0'1 15100 344'1 1'5 342'4 ... ... 0
991 ... ... 0'1 0'0 0'1 15200 354'1 1'5 352'4 ... ... 5
39 ... ... 0'1 0'0 0'1 15300 364'1 1'5 362'4 ... ... 0
629 ... ... 0'1 0'0 0'1 15400 374'1 1'5 372'4 ... ... 0
774 ... ... 0'1 0'0 0'1 15600 394'1 1'5 392'4 ... ... 0
543 ... ... 0'1 0'0 0'1 15800 414'1 1'5 412'4 ... ... 0
1721 ... ... 0'1 0'0 0'1 16000 434'1 1'5 432'4 ... ... 0
157 ... ... 0'1 0'0 0'1 16200 454'0 1'4 452'4 ... ... 0
775 ... ... 0'1 0'0 0'1 16400 474'0 1'4 472'4 ... ... 0
157 ... ... 0'1 0'0 0'1 16600 494'0 1'4 492'4 ... ... 1
124 ... ... 0'1 0'0 0'1 16800 514'0 1'4 512'4 ... ... 0
1019 ... ... 0'1 0'0 0'1 17000 534'0 1'4 532'4 ... ... 0
302 ... ... 0'1 0'0 0'1 17200 554'0 1'4 552'4 ... ... 0
137 ... ... 0'1 0'0 0'1 17400 574'0 1'4 572'4 ... ... 0
121 ... ... 0'1 0'0 0'1 17600 594'0 1'4 592'4 ... ... 0
85 ... ... 0'1 0'0 0'1 17800 614'0 1'4 612'4 ... ... 0
216 ... ... 0'1 0'0 0'1 18000 634'0 1'4 632'4 ... ... 0
152 ... ... 0'1 0'0 0'1 18200 654'0 1'4 652'4 ... ... 0
157 ... ... 0'1 0'0 0'1 18400 674'0 1'4 672'4 ... ... 0
203 ... ... 0'1 0'0 0'1 18600 694'0 1'4 692'4 ... ... 0
231 ... ... 0'1 0'0 0'1 18800 714'0 1'4 712'4 ... ... 0
140 ... ... 0'1 0'0 0'1 19000 734'0 1'4 732'4 ... ... 0
246 ... ... 0'1 0'0 0'1 19200 754'0 1'4 752'4 ... ... 0
87 ... ... 0'1 0'0 0'1 19400 774'0 1'4 772'4 ... ... 0
132 ... ... 0'1 0'0 0'1 19600 794'0 1'4 792'4 ... ... 0
5 ... ... 0'1 0'0 0'1 19800 814'0 1'4 812'4 ... ... 0
420 ... ... 0'1 0'0 0'1 20000 834'0 1'4 832'4 ... ... 0
85 ... ... 0'1 0'0 0'1 20200 854'0 1'4 852'4 ... ... 0
165 ... ... 0'1 0'0 0'1 20400 874'0 1'4 872'4 ... ... 0
61 ... ... 0'1 0'0 0'1 20600 894'0 1'4 892'4 ... ... 0
139 ... ... 0'1 0'0 0'1 20800 914'0 1'4 912'4 ... ... 0
102 ... ... 0'1 0'0 0'1 21000 934'0 1'4 932'4 ... ... 0
100 ... ... 0'1 0'0 0'1 21200 954'0 1'4 952'4 ... ... 0
250 ... ... 0'1 0'0 0'1 28000 1634'0 1'4 1632'4 ... ... 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.