DairyVisor Data

Markets - Grains

Underlying Price: 1145'0
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 ... ... 1018'2 -13'2 1005'0 1400 0'1 0'0 0'1 ... ... 52
0 ... ... 578'2 -13'2 565'0 5800 0'1 0'0 0'1 ... ... 250
0 ... ... 558'2 -13'2 545'0 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 538'2 -13'2 525'0 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 518'2 -13'2 505'0 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 498'2 -13'2 485'0 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 478'2 -13'2 465'0 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 458'2 -13'2 445'0 7000 0'1 0'0 0'1 ... ... 27
0 ... ... 438'2 -13'2 425'0 7200 0'1 0'0 0'1 ... ... 60
0 ... ... 418'2 -13'2 405'0 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 398'2 -13'2 385'0 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 378'2 -13'2 365'0 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 358'2 -13'2 345'0 8000 0'1 0'0 0'1 ... ... 15
0 ... ... 338'2 -13'2 325'0 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 318'2 -13'2 305'0 8400 0'1 0'0 0'1 ... ... 65
0 ... ... 298'2 -13'2 285'0 8600 0'1 0'0 0'1 ... ... 38
0 ... ... 288'2 -13'2 275'0 8700 0'1 0'0 0'1 ... ... 0
0 ... ... 278'2 -13'2 265'0 8800 0'1 0'0 0'1 ... ... 165
0 ... ... 268'2 -13'2 255'0 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 258'2 -13'2 245'0 9000 0'1 0'0 0'1 ... ... 272
0 ... ... 248'2 -13'2 235'0 9100 0'1 0'0 0'1 ... ... 0
0 ... ... 238'2 -13'2 225'0 9200 0'1 0'0 0'1 ... ... 50
0 ... ... 228'2 -13'2 215'0 9300 0'1 0'0 0'1 ... ... 161
0 ... ... 218'2 -13'2 205'0 9400 0'1 0'0 0'1 ... ... 259
0 ... ... 208'2 -13'2 195'0 9500 0'1 0'0 0'1 ... ... 51
100 ... ... 198'2 -13'2 185'0 9600 0'1 0'0 0'1 ... ... 310
0 ... ... 188'2 -13'2 175'0 9700 0'1 0'0 0'1 ... ... 135
48 ... ... 178'2 -13'2 165'0 9800 0'1 0'0 0'1 ... ... 367
0 ... ... 168'2 -13'2 155'0 9900 0'1 0'0 0'1 ... ... 133
95 ... ... 158'2 -13'2 145'0 10000 0'1 0'0 0'1 ... ... 777
0 ... ... 148'2 -13'2 135'0 10100 0'1 0'0 0'1 ... ... 1101
10 ... ... 138'2 -13'2 125'0 10200 0'1 0'0 0'1 ... ... 825
0 ... ... 128'2 -13'2 115'0 10300 0'1 0'0 0'1 ... ... 756
0 ... ... 118'2 -13'2 105'0 10400 0'1 0'0 0'1 ... ... 1992
10 ... ... 108'2 -13'2 95'0 10500 0'1 0'0 0'1 ... ... 3447
2 ... ... 98'2 -13'1 85'1 10600 0'1 0'0 0'1 ... ... 3736
5 ... ... 88'2 -13'1 75'1 10700 0'1 0'0 0'1 0'1 0'1 3028
193 67'0 67'0 78'3 -13'1 65'2 10800 0'2 0'0 0'2 0'2 0'2 3800
140 ... ... 68'4 -13'1 55'3 10900 0'4 0'2 0'2 ... ... 2648
1357 46'0 45'4 58'6 -13'0 45'6 11000 0'6 0'2 0'4 0'7 0'4 14292
217 ... ... 49'1 -12'5 36'4 11100 1'4 0'4 1'0 1'6 0'7 3922
1062 43'2 42'7 40'0 -12'1 27'7 11200 3'0 1'2 1'6 3'2 1'6 5837
1449 ... ... 31'3 -11'0 20'3 11300 5'3 2'1 3'2 6'1 3'1 4919
2244 22'1 14'0 23'6 -9'5 14'1 11400 9'1 3'5 5'4 10'0 5'4 9786
1628 15'3 9'2 17'1 -8'0 9'1 11500 14'1 5'2 8'7 15'2 8'6 10903
4143 11'5 5'4 11'6 -6'1 5'5 11600 20'4 7'0 13'4 21'5 12'5 10486
4186 7'4 3'2 7'6 -4'4 3'2 11700 28'2 8'6 19'4 22'7 20'0 7080
6321 3'7 2'0 4'7 -3'0 1'7 11800 36'7 10'2 26'5 37'1 28'5 8213
4491 3'2 1'1 3'0 -1'7 1'1 11900 46'1 11'3 34'6 41'4 33'0 6177
10719 1'6 0'6 1'6 -1'0 0'6 12000 55'5 12'1 43'4 55'2 49'4 10667
5725 0'7 0'4 1'1 -0'5 0'4 12100 65'3 12'4 52'7 60'0 60'0 2540
4617 0'4 0'3 0'6 -0'3 0'3 12200 75'2 12'7 62'3 ... ... 3029
4843 0'2 0'2 0'4 -0'2 0'2 12300 85'1 12'7 72'2 ... ... 418
5292 0'2 0'2 0'3 -0'1 0'2 12400 95'1 13'1 82'0 92'0 92'0 2752
6349 ... ... 0'2 -0'1 0'1 12500 105'1 13'1 92'0 ... ... 350
6640 0'1 0'1 0'2 -0'1 0'1 12600 115'0 13'1 101'7 114'0 114'0 3535
2999 0'1 0'1 0'2 -0'1 0'1 12700 125'0 13'1 111'7 ... ... 663
4923 0'1 0'1 0'1 0'0 0'1 12800 135'0 13'1 121'7 ... ... 3268
2673 ... ... 0'1 0'0 0'1 12900 145'0 13'2 131'6 ... ... 57
5745 ... ... 0'1 0'0 0'1 13000 155'0 13'2 141'6 ... ... 2241
1770 ... ... 0'1 0'0 0'1 13100 165'0 13'2 151'6 ... ... 40
4217 0'1 0'1 0'1 0'0 0'1 13200 175'0 13'2 161'6 ... ... 1490
1438 ... ... 0'1 0'0 0'1 13300 185'0 13'2 171'6 ... ... 44
3364 ... ... 0'1 0'0 0'1 13400 195'0 13'2 181'6 ... ... 218
2071 ... ... 0'1 0'0 0'1 13500 205'0 13'2 191'6 ... ... 2
2048 ... ... 0'1 0'0 0'1 13600 215'0 13'2 201'6 ... ... 295
789 ... ... 0'1 0'0 0'1 13700 225'0 13'2 211'6 ... ... 23
2104 ... ... 0'1 0'0 0'1 13800 235'0 13'2 221'6 ... ... 163
412 ... ... 0'1 0'0 0'1 13900 245'0 13'2 231'6 ... ... 3
3944 ... ... 0'1 0'0 0'1 14000 255'0 13'2 241'6 ... ... 444
477 ... ... 0'1 0'0 0'1 14100 265'0 13'2 251'6 ... ... 0
1848 ... ... 0'1 0'0 0'1 14200 275'0 13'2 261'6 ... ... 99
630 ... ... 0'1 0'0 0'1 14300 285'0 13'2 271'6 ... ... 16
2620 ... ... 0'1 0'0 0'1 14400 295'0 13'2 281'6 ... ... 26
360 ... ... 0'1 0'0 0'1 14500 305'0 13'2 291'6 ... ... 0
1871 ... ... 0'1 0'0 0'1 14600 315'0 13'2 301'6 ... ... 125
22 ... ... 0'1 0'0 0'1 14700 325'0 13'2 311'6 ... ... 0
1438 ... ... 0'1 0'0 0'1 14800 335'0 13'2 321'6 ... ... 46
442 ... ... 0'1 0'0 0'1 14900 345'0 13'2 331'6 ... ... 0
1886 ... ... 0'1 0'0 0'1 15000 355'0 13'2 341'6 ... ... 1
6 ... ... 0'1 0'0 0'1 15100 365'0 13'2 351'6 ... ... 0
991 ... ... 0'1 0'0 0'1 15200 375'0 13'2 361'6 ... ... 5
39 ... ... 0'1 0'0 0'1 15300 385'0 13'2 371'6 ... ... 0
654 ... ... 0'1 0'0 0'1 15400 395'0 13'2 381'6 ... ... 0
774 ... ... 0'1 0'0 0'1 15600 415'0 13'2 401'6 ... ... 0
543 ... ... 0'1 0'0 0'1 15800 435'0 13'2 421'6 ... ... 0
1721 ... ... 0'1 0'0 0'1 16000 455'0 13'2 441'6 ... ... 0
157 ... ... 0'1 0'0 0'1 16200 475'0 13'2 461'6 ... ... 0
775 ... ... 0'1 0'0 0'1 16400 495'0 13'2 481'6 ... ... 0
157 ... ... 0'1 0'0 0'1 16600 515'0 13'2 501'6 ... ... 1
124 ... ... 0'1 0'0 0'1 16800 535'0 13'2 521'6 ... ... 0
1019 ... ... 0'1 0'0 0'1 17000 555'0 13'2 541'6 ... ... 0
302 ... ... 0'1 0'0 0'1 17200 575'0 13'2 561'6 ... ... 0
137 ... ... 0'1 0'0 0'1 17400 595'0 13'2 581'6 ... ... 0
121 ... ... 0'1 0'0 0'1 17600 615'0 13'2 601'6 ... ... 0
85 ... ... 0'1 0'0 0'1 17800 635'0 13'2 621'6 ... ... 0
216 ... ... 0'1 0'0 0'1 18000 655'0 13'2 641'6 ... ... 0
152 ... ... 0'1 0'0 0'1 18200 675'0 13'2 661'6 ... ... 0
157 ... ... 0'1 0'0 0'1 18400 695'0 13'2 681'6 ... ... 0
203 ... ... 0'1 0'0 0'1 18600 715'0 13'2 701'6 ... ... 0
231 ... ... 0'1 0'0 0'1 18800 735'0 13'2 721'6 ... ... 0
140 ... ... 0'1 0'0 0'1 19000 755'0 13'2 741'6 ... ... 0
246 ... ... 0'1 0'0 0'1 19200 775'0 13'2 761'6 ... ... 0
87 ... ... 0'1 0'0 0'1 19400 795'0 13'2 781'6 ... ... 0
132 ... ... 0'1 0'0 0'1 19600 815'0 13'2 801'6 ... ... 0
5 ... ... 0'1 0'0 0'1 19800 835'0 13'2 821'6 ... ... 0
599 ... ... 0'1 0'0 0'1 20000 855'0 13'2 841'6 ... ... 0
85 ... ... 0'1 0'0 0'1 20200 875'0 13'2 861'6 ... ... 0
165 ... ... 0'1 0'0 0'1 20400 895'0 13'2 881'6 ... ... 0
61 ... ... 0'1 0'0 0'1 20600 915'0 13'2 901'6 ... ... 0
139 ... ... 0'1 0'0 0'1 20800 935'0 13'2 921'6 ... ... 0
102 ... ... 0'1 0'0 0'1 21000 955'0 13'2 941'6 ... ... 0
100 ... ... 0'1 0'0 0'1 21200 975'0 13'2 961'6 ... ... 0
250 ... ... 0'1 0'0 0'1 28000 1655'0 13'2 1641'6 ... ... 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.