DairyVisor Data

Markets - Grains

Underlying Price: 1162'6
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 -3'2 1022'6 1400 0'1 0'0 0'1 ... ... 52
0 ... ... 586'0 -3'1 582'7 5800 0'1 0'0 0'1 ... ... 250
0 ... ... 566'0 -3'1 562'7 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 546'0 -3'1 542'7 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 526'0 -3'1 522'7 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 506'0 -3'1 502'7 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 486'0 -3'1 482'7 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 466'0 -3'1 462'7 7000 0'1 0'0 0'1 ... ... 27
0 ... ... 446'0 -3'1 442'7 7200 0'1 0'0 0'1 ... ... 60
0 ... ... 426'1 -3'2 422'7 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 406'1 -3'2 402'7 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 386'1 -3'2 382'7 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 366'1 -3'2 362'7 8000 0'1 0'0 0'1 ... ... 15
0 ... ... 346'1 -3'2 342'7 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 326'1 -3'2 322'7 8400 0'1 0'0 0'1 ... ... 65
0 ... ... 316'1 -3'2 312'7 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 306'1 -3'2 302'7 8600 0'1 0'0 0'1 ... ... 38
0 ... ... 296'1 -3'2 292'7 8700 0'1 0'0 0'1 ... ... 0
0 ... ... 286'1 -3'2 282'7 8800 0'1 0'0 0'1 ... ... 165
0 ... ... 276'1 -3'2 272'7 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 266'1 -3'2 262'7 9000 0'1 0'0 0'1 ... ... 272
0 ... ... 256'1 -3'2 252'7 9100 0'1 0'0 0'1 ... ... 0
0 ... ... 246'1 -3'2 242'7 9200 0'1 0'0 0'1 ... ... 50
0 ... ... 236'1 -3'2 232'7 9300 0'1 0'0 0'1 ... ... 161
0 ... ... 226'1 -3'2 222'7 9400 0'1 0'0 0'1 ... ... 259
0 ... ... 216'1 -3'2 212'7 9500 0'1 0'0 0'1 ... ... 51
100 ... ... 206'1 -3'2 202'7 9600 0'1 0'0 0'1 ... ... 310
0 ... ... 196'1 -3'2 192'7 9700 0'1 0'0 0'1 ... ... 135
48 ... ... 186'1 -3'2 182'7 9800 0'1 0'0 0'1 ... ... 367
0 ... ... 176'1 -3'2 172'7 9900 0'1 0'0 0'1 ... ... 133
95 ... ... 166'1 -3'2 162'7 10000 0'1 0'0 0'1 ... ... 777
0 ... ... 156'1 -3'2 152'7 10100 0'1 0'0 0'1 ... ... 1101
10 ... ... 146'1 -3'2 142'7 10200 0'1 0'0 0'1 ... ... 825
0 ... ... 136'1 -3'2 132'7 10300 0'1 0'0 0'1 ... ... 756
0 ... ... 126'1 -3'2 122'7 10400 0'1 0'0 0'1 ... ... 1992
10 ... ... 116'1 -3'2 112'7 10500 0'1 0'0 0'1 ... ... 3445
1 ... ... 106'1 -3'2 102'7 10600 0'1 0'0 0'1 ... ... 3030
4 ... ... 96'1 -3'2 92'7 10700 0'1 0'0 0'1 ... ... 2955
155 ... ... 86'1 -3'2 82'7 10800 0'1 0'0 0'1 ... ... 3842
105 ... ... 76'1 -3'2 72'7 10900 0'1 0'0 0'1 ... ... 2127
1391 ... ... 66'1 -3'2 62'7 11000 0'1 0'0 0'1 ... ... 11708
217 ... ... 56'1 -3'2 52'7 11100 0'1 0'0 0'1 ... ... 4678
934 ... ... 46'1 -3'2 42'7 11200 0'1 0'0 0'1 0'2 0'1 4826
1611 ... ... 36'1 -3'2 32'7 11300 0'1 -0'1 0'2 0'4 0'1 5967
3059 26'2 14'0 26'5 -3'4 23'1 11400 0'3 -0'2 0'5 1'6 0'1 8788
2416 16'7 6'5 17'5 -3'6 13'7 11500 1'1 -0'4 1'5 5'0 0'5 8196
3749 8'6 2'3 10'1 -3'7 6'2 11600 3'4 -0'5 4'1 11'0 2'4 7883
5202 3'3 0'6 4'6 -2'6 2'0 11700 9'2 0'4 8'6 18'2 7'6 6802
5081 1'2 0'2 1'7 -1'3 0'4 11800 17'6 1'7 15'7 29'0 16'4 7894
5791 0'3 0'1 0'5 -0'4 0'1 11900 27'3 2'6 24'5 32'3 32'3 6060
10553 0'2 0'1 0'2 -0'1 0'1 12000 37'3 3'1 34'2 49'0 35'0 10319
5330 0'1 0'1 0'1 0'0 0'1 12100 47'3 3'2 44'1 47'0 47'0 2443
3967 ... ... 0'1 0'0 0'1 12200 57'3 3'2 54'1 59'7 59'7 2909
4047 ... ... 0'1 0'0 0'1 12300 67'3 3'2 64'1 ... ... 959
5029 ... ... 0'1 0'0 0'1 12400 77'3 3'2 74'1 ... ... 2722
6289 ... ... 0'1 0'0 0'1 12500 87'3 3'2 84'1 90'3 90'3 157
6463 ... ... 0'1 0'0 0'1 12600 97'3 3'2 94'1 ... ... 1977
2992 ... ... 0'1 0'0 0'1 12700 107'3 3'2 104'1 ... ... 91
4918 0'1 0'1 0'1 0'0 0'1 12800 117'3 3'2 114'1 ... ... 2734
2673 ... ... 0'1 0'0 0'1 12900 127'3 3'2 124'1 ... ... 57
5741 ... ... 0'1 0'0 0'1 13000 137'3 3'2 134'1 ... ... 621
1770 ... ... 0'1 0'0 0'1 13100 147'3 3'2 144'1 ... ... 40
4217 ... ... 0'1 0'0 0'1 13200 157'3 3'2 154'1 ... ... 543
1438 ... ... 0'1 0'0 0'1 13300 167'3 3'2 164'1 ... ... 39
3364 ... ... 0'1 0'0 0'1 13400 177'3 3'2 174'1 ... ... 218
2071 ... ... 0'1 0'0 0'1 13500 187'3 3'2 184'1 ... ... 2
2048 ... ... 0'1 0'0 0'1 13600 197'3 3'2 194'1 ... ... 290
789 ... ... 0'1 0'0 0'1 13700 207'3 3'2 204'1 ... ... 23
2104 ... ... 0'1 0'0 0'1 13800 217'3 3'2 214'1 ... ... 155
411 ... ... 0'1 0'0 0'1 13900 227'3 3'2 224'1 ... ... 3
3944 ... ... 0'1 0'0 0'1 14000 237'3 3'2 234'1 ... ... 441
477 ... ... 0'1 0'0 0'1 14100 247'3 3'2 244'1 ... ... 0
1848 ... ... 0'1 0'0 0'1 14200 257'3 3'2 254'1 ... ... 99
630 ... ... 0'1 0'0 0'1 14300 267'3 3'2 264'1 ... ... 16
2620 ... ... 0'1 0'0 0'1 14400 277'3 3'2 274'1 ... ... 26
360 ... ... 0'1 0'0 0'1 14500 287'3 3'2 284'1 ... ... 0
1871 ... ... 0'1 0'0 0'1 14600 297'3 3'2 294'1 ... ... 125
22 ... ... 0'1 0'0 0'1 14700 307'3 3'2 304'1 ... ... 0
1438 ... ... 0'1 0'0 0'1 14800 317'3 3'2 314'1 ... ... 46
442 ... ... 0'1 0'0 0'1 14900 327'3 3'2 324'1 ... ... 0
1886 ... ... 0'1 0'0 0'1 15000 337'3 3'2 334'1 ... ... 1
6 ... ... 0'1 0'0 0'1 15100 347'3 3'2 344'1 ... ... 0
991 ... ... 0'1 0'0 0'1 15200 357'3 3'2 354'1 ... ... 5
39 ... ... 0'1 0'0 0'1 15300 367'3 3'2 364'1 ... ... 0
629 ... ... 0'1 0'0 0'1 15400 377'3 3'2 374'1 ... ... 0
774 ... ... 0'1 0'0 0'1 15600 397'3 3'2 394'1 ... ... 0
543 ... ... 0'1 0'0 0'1 15800 417'3 3'2 414'1 ... ... 0
1721 ... ... 0'1 0'0 0'1 16000 437'3 3'2 434'1 ... ... 0
157 ... ... 0'1 0'0 0'1 16200 457'3 3'3 454'0 ... ... 0
775 ... ... 0'1 0'0 0'1 16400 477'3 3'3 474'0 ... ... 0
157 ... ... 0'1 0'0 0'1 16600 497'3 3'3 494'0 ... ... 1
124 ... ... 0'1 0'0 0'1 16800 517'3 3'3 514'0 ... ... 0
1019 ... ... 0'1 0'0 0'1 17000 537'3 3'3 534'0 ... ... 0
302 ... ... 0'1 0'0 0'1 17200 557'3 3'3 554'0 ... ... 0
137 ... ... 0'1 0'0 0'1 17400 577'3 3'3 574'0 ... ... 0
121 ... ... 0'1 0'0 0'1 17600 597'3 3'3 594'0 ... ... 0
85 ... ... 0'1 0'0 0'1 17800 617'3 3'3 614'0 ... ... 0
216 ... ... 0'1 0'0 0'1 18000 637'3 3'3 634'0 ... ... 0
152 ... ... 0'1 0'0 0'1 18200 657'3 3'3 654'0 ... ... 0
157 ... ... 0'1 0'0 0'1 18400 677'3 3'3 674'0 ... ... 0
203 ... ... 0'1 0'0 0'1 18600 697'3 3'3 694'0 ... ... 0
231 ... ... 0'1 0'0 0'1 18800 717'3 3'3 714'0 ... ... 0
140 ... ... 0'1 0'0 0'1 19000 737'3 3'3 734'0 ... ... 0
246 ... ... 0'1 0'0 0'1 19200 757'3 3'3 754'0 ... ... 0
87 ... ... 0'1 0'0 0'1 19400 777'3 3'3 774'0 ... ... 0
132 ... ... 0'1 0'0 0'1 19600 797'3 3'3 794'0 ... ... 0
5 ... ... 0'1 0'0 0'1 19800 817'3 3'3 814'0 ... ... 0
420 ... ... 0'1 0'0 0'1 20000 837'3 3'3 834'0 ... ... 0
85 ... ... 0'1 0'0 0'1 20200 857'3 3'3 854'0 ... ... 0
165 ... ... 0'1 0'0 0'1 20400 877'3 3'3 874'0 ... ... 0
61 ... ... 0'1 0'0 0'1 20600 897'3 3'3 894'0 ... ... 0
139 ... ... 0'1 0'0 0'1 20800 917'2 3'2 914'0 ... ... 0
102 ... ... 0'1 0'0 0'1 21000 937'2 3'2 934'0 ... ... 0
100 ... ... 0'1 0'0 0'1 21200 957'2 3'2 954'0 ... ... 0
250 ... ... 0'1 0'0 0'1 28000 1637'2 3'2 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.