DairyVisor Data

Markets - Grains

Underlying Price: 1136'2
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 ... ... 994'2 0'0 994'2 1400 0'1 0'0 0'1 ... ... 52
0 ... ... 554'2 0'0 554'2 5800 0'1 0'0 0'1 ... ... 250
0 ... ... 534'2 0'0 534'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 514'2 0'0 514'2 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 494'2 0'0 494'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 474'2 0'0 474'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 454'2 0'0 454'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 434'2 0'0 434'2 7000 0'1 0'0 0'1 ... ... 27
0 ... ... 414'2 0'0 414'2 7200 0'1 0'0 0'1 ... ... 60
0 ... ... 394'2 0'0 394'2 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 374'2 0'0 374'2 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 354'2 0'0 354'2 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 334'2 0'0 334'2 8000 0'1 0'0 0'1 ... ... 15
0 ... ... 314'2 0'0 314'2 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 294'2 0'0 294'2 8400 0'1 0'0 0'1 ... ... 65
0 0'0 0'0 0'0 0'0 0'0 8500 ... ... ... ... ... 0
0 ... ... 274'2 0'0 274'2 8600 0'1 0'0 0'1 ... ... 38
0 ... ... 264'2 0'0 264'2 8700 0'1 0'0 0'1 ... ... 0
0 ... ... 254'2 0'0 254'2 8800 0'1 0'0 0'1 ... ... 165
0 ... ... 244'2 0'0 244'2 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 234'2 0'0 234'2 9000 0'1 0'0 0'1 ... ... 272
0 ... ... 224'2 0'0 224'2 9100 0'1 0'0 0'1 ... ... 0
0 ... ... 214'2 0'0 214'2 9200 0'1 0'0 0'1 ... ... 50
0 ... ... 204'2 0'0 204'2 9300 0'1 0'0 0'1 ... ... 161
0 ... ... 194'2 0'0 194'2 9400 0'1 0'0 0'1 ... ... 259
0 ... ... 184'2 0'0 184'2 9500 0'1 0'0 0'1 ... ... 51
100 ... ... 174'2 0'0 174'2 9600 0'1 0'0 0'1 ... ... 310
0 ... ... 164'2 0'0 164'2 9700 0'1 0'0 0'1 ... ... 135
48 ... ... 154'2 0'0 154'2 9800 0'1 0'0 0'1 ... ... 367
0 ... ... 144'2 0'0 144'2 9900 0'1 0'0 0'1 ... ... 133
95 ... ... 134'2 0'0 134'2 10000 0'1 0'0 0'1 ... ... 777
0 ... ... 124'2 0'0 124'2 10100 0'1 0'0 0'1 ... ... 1101
10 ... ... 114'2 0'0 114'2 10200 0'1 0'0 0'1 ... ... 825
0 ... ... 104'3 0'0 104'3 10300 0'1 0'0 0'1 0'1 0'1 756
0 ... ... 94'3 0'0 94'3 10400 0'1 0'0 0'1 ... ... 1992
10 ... ... 84'3 0'0 84'3 10500 0'1 0'0 0'1 0'1 0'1 3447
2 ... ... 74'2 0'0 74'2 10600 0'1 0'0 0'1 ... ... 3030
5 ... ... 64'4 0'0 64'4 10700 0'2 0'0 0'2 ... ... 2947
194 ... ... 54'5 0'0 54'5 10800 0'3 0'0 0'3 ... ... 3845
150 44'3 42'7 44'7 -2'0 42'7 10900 0'4 -0'2 0'6 0'6 0'4 2211
1403 ... ... 35'4 0'0 35'4 11000 0'5 -0'6 1'3 1'4 0'5 13736
217 ... ... 26'6 0'0 26'6 11100 1'7 -0'5 2'4 2'2 1'7 4239
1011 ... ... 19'0 0'0 19'0 11200 3'2 -1'4 4'6 5'3 3'2 5750
1518 13'4 12'4 12'5 0'7 13'4 11300 5'7 -2'4 8'3 9'1 5'7 7461
2676 12'5 11'1 7'6 4'7 12'5 11400 9'6 -3'6 13'4 11'2 9'6 8537
3291 8'0 4'4 4'4 3'4 8'0 11500 16'0 -4'2 20'2 22'1 15'0 9584
4760 4'7 2'2 2'5 0'3 3'0 11600 30'6 2'4 28'2 30'6 28'0 8963
3438 2'4 1'3 1'3 1'1 2'4 11700 38'4 1'3 37'1 38'4 38'4 6883
6196 1'4 0'5 0'6 0'4 1'2 11800 46'4 0'0 46'4 ... ... 7906
4179 0'5 0'5 0'4 0'1 0'5 11900 51'6 -4'4 56'2 51'6 46'6 6041
9551 0'4 0'3 0'3 0'1 0'4 12000 58'7 -7'1 66'0 66'4 58'7 10569
5582 0'3 0'3 0'2 0'1 0'3 12100 75'7 0'0 75'7 ... ... 2437
4523 0'3 0'2 0'1 0'1 0'2 12200 85'7 0'0 85'7 ... ... 2935
4499 0'2 0'2 0'1 0'1 0'2 12300 95'7 0'0 95'7 ... ... 418
5039 0'2 0'2 0'1 0'1 0'2 12400 105'7 0'0 105'7 ... ... 2724
6525 ... ... 0'1 0'0 0'1 12500 115'6 0'0 115'6 ... ... 158
6626 0'1 0'1 0'1 0'0 0'1 12600 125'6 0'0 125'6 ... ... 2423
2999 ... ... 0'1 0'0 0'1 12700 135'6 0'0 135'6 ... ... 230
4920 ... ... 0'1 0'0 0'1 12800 145'6 0'0 145'6 ... ... 2751
2673 ... ... 0'1 0'0 0'1 12900 155'6 0'0 155'6 ... ... 57
5740 ... ... 0'1 0'0 0'1 13000 165'6 0'0 165'6 ... ... 1189
1770 0'1 0'1 0'1 0'0 0'1 13100 175'6 0'0 175'6 ... ... 40
4217 ... ... 0'1 0'0 0'1 13200 185'6 0'0 185'6 ... ... 706
1438 0'1 0'1 0'1 0'0 0'1 13300 195'6 0'0 195'6 ... ... 39
3364 ... ... 0'1 0'0 0'1 13400 205'6 0'0 205'6 ... ... 218
2071 ... ... 0'1 0'0 0'1 13500 215'6 0'0 215'6 ... ... 2
2048 ... ... 0'1 0'0 0'1 13600 225'6 0'0 225'6 ... ... 290
789 ... ... 0'1 0'0 0'1 13700 235'6 0'0 235'6 ... ... 23
2104 ... ... 0'1 0'0 0'1 13800 245'6 0'0 245'6 ... ... 163
412 ... ... 0'1 0'0 0'1 13900 255'6 0'0 255'6 ... ... 3
3944 ... ... 0'1 0'0 0'1 14000 265'6 0'0 265'6 ... ... 441
477 ... ... 0'1 0'0 0'1 14100 275'6 0'0 275'6 ... ... 0
1848 ... ... 0'1 0'0 0'1 14200 285'6 0'0 285'6 ... ... 99
630 ... ... 0'1 0'0 0'1 14300 295'6 0'0 295'6 ... ... 16
2620 ... ... 0'1 0'0 0'1 14400 305'6 0'0 305'6 ... ... 26
360 ... ... 0'1 0'0 0'1 14500 315'6 0'0 315'6 ... ... 0
1871 ... ... 0'1 0'0 0'1 14600 325'6 0'0 325'6 ... ... 125
22 ... ... 0'1 0'0 0'1 14700 335'6 0'0 335'6 ... ... 0
1438 ... ... 0'1 0'0 0'1 14800 345'6 0'0 345'6 ... ... 46
442 ... ... 0'1 0'0 0'1 14900 355'6 0'0 355'6 ... ... 0
1886 ... ... 0'1 0'0 0'1 15000 365'6 0'0 365'6 ... ... 1
6 ... ... 0'1 0'0 0'1 15100 375'6 0'0 375'6 ... ... 0
991 ... ... 0'1 0'0 0'1 15200 385'6 0'0 385'6 ... ... 5
39 ... ... 0'1 0'0 0'1 15300 395'6 0'0 395'6 ... ... 0
654 ... ... 0'1 0'0 0'1 15400 405'6 0'0 405'6 ... ... 0
774 ... ... 0'1 0'0 0'1 15600 425'6 0'0 425'6 ... ... 0
543 ... ... 0'1 0'0 0'1 15800 445'6 0'0 445'6 ... ... 0
1721 ... ... 0'1 0'0 0'1 16000 465'6 0'0 465'6 ... ... 0
157 ... ... 0'1 0'0 0'1 16200 485'6 0'0 485'6 ... ... 0
775 ... ... 0'1 0'0 0'1 16400 505'6 0'0 505'6 ... ... 0
157 ... ... 0'1 0'0 0'1 16600 525'6 0'0 525'6 ... ... 1
124 ... ... 0'1 0'0 0'1 16800 545'6 0'0 545'6 ... ... 0
1019 ... ... 0'1 0'0 0'1 17000 565'6 0'0 565'6 ... ... 0
302 ... ... 0'1 0'0 0'1 17200 585'6 0'0 585'6 ... ... 0
137 ... ... 0'1 0'0 0'1 17400 605'6 0'0 605'6 ... ... 0
121 ... ... 0'1 0'0 0'1 17600 625'6 0'0 625'6 ... ... 0
85 ... ... 0'1 0'0 0'1 17800 645'6 0'0 645'6 ... ... 0
216 ... ... 0'1 0'0 0'1 18000 665'6 0'0 665'6 ... ... 0
152 ... ... 0'1 0'0 0'1 18200 685'6 0'0 685'6 ... ... 0
157 ... ... 0'1 0'0 0'1 18400 705'6 0'0 705'6 ... ... 0
203 ... ... 0'1 0'0 0'1 18600 725'6 0'0 725'6 ... ... 0
231 ... ... 0'1 0'0 0'1 18800 745'6 0'0 745'6 ... ... 0
140 ... ... 0'1 0'0 0'1 19000 765'6 0'0 765'6 ... ... 0
246 ... ... 0'1 0'0 0'1 19200 785'6 0'0 785'6 ... ... 0
87 ... ... 0'1 0'0 0'1 19400 805'6 0'0 805'6 ... ... 0
132 ... ... 0'1 0'0 0'1 19600 825'6 0'0 825'6 ... ... 0
5 ... ... 0'1 0'0 0'1 19800 845'6 0'0 845'6 ... ... 0
599 ... ... 0'1 0'0 0'1 20000 865'6 0'0 865'6 ... ... 0
85 ... ... 0'1 0'0 0'1 20200 885'6 0'0 885'6 ... ... 0
165 ... ... 0'1 0'0 0'1 20400 905'6 0'0 905'6 ... ... 0
61 ... ... 0'1 0'0 0'1 20600 925'6 0'0 925'6 ... ... 0
139 ... ... 0'1 0'0 0'1 20800 945'6 0'0 945'6 ... ... 0
102 ... ... 0'1 0'0 0'1 21000 965'6 0'0 965'6 ... ... 0
100 ... ... 0'1 0'0 0'1 21200 985'6 0'0 985'6 ... ... 0
250 ... ... 0'1 0'0 0'1 28000 1665'6 0'0 1665'6 ... ... 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.