DairyVisor Data

Markets - Grains

Underlying Price: 1140'6
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 ... ... 1009'4 0'0 1009'4 1400 0'1 0'0 0'1 ... ... 52
0 ... ... 569'4 0'0 569'4 5800 0'1 0'0 0'1 ... ... 250
0 ... ... 549'4 0'0 549'4 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 529'4 0'0 529'4 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 509'4 0'0 509'4 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 489'4 0'0 489'4 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 469'4 0'0 469'4 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 449'4 0'0 449'4 7000 0'1 0'0 0'1 ... ... 27
0 ... ... 429'4 0'0 429'4 7200 0'1 0'0 0'1 ... ... 60
0 ... ... 409'4 0'0 409'4 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 389'4 0'0 389'4 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 369'4 0'0 369'4 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 349'4 0'0 349'4 8000 0'1 0'0 0'1 ... ... 15
0 ... ... 329'4 0'0 329'4 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 309'4 0'0 309'4 8400 0'1 0'0 0'1 ... ... 65
0 ... ... 289'4 0'0 289'4 8600 0'1 0'0 0'1 ... ... 38
0 ... ... 279'4 0'0 279'4 8700 0'1 0'0 0'1 ... ... 0
0 ... ... 269'4 0'0 269'4 8800 0'1 0'0 0'1 ... ... 165
0 ... ... 259'4 0'0 259'4 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 249'4 0'0 249'4 9000 0'1 0'0 0'1 ... ... 272
0 ... ... 239'4 0'0 239'4 9100 0'1 0'0 0'1 ... ... 0
0 ... ... 229'4 0'0 229'4 9200 0'1 0'0 0'1 ... ... 50
0 ... ... 219'4 0'0 219'4 9300 0'1 0'0 0'1 ... ... 161
0 ... ... 209'4 0'0 209'4 9400 0'1 0'0 0'1 ... ... 259
0 ... ... 199'4 0'0 199'4 9500 0'1 0'0 0'1 ... ... 51
100 ... ... 189'4 0'0 189'4 9600 0'1 0'0 0'1 ... ... 310
0 ... ... 179'4 0'0 179'4 9700 0'1 0'0 0'1 ... ... 135
48 ... ... 169'4 0'0 169'4 9800 0'1 0'0 0'1 ... ... 367
0 ... ... 159'4 0'0 159'4 9900 0'1 0'0 0'1 ... ... 133
95 ... ... 149'4 0'0 149'4 10000 0'1 0'0 0'1 ... ... 777
0 ... ... 139'4 0'0 139'4 10100 0'1 0'0 0'1 ... ... 1101
10 ... ... 129'4 0'0 129'4 10200 0'1 0'0 0'1 ... ... 825
0 ... ... 119'4 0'0 119'4 10300 0'1 0'0 0'1 ... ... 756
0 ... ... 109'4 0'0 109'4 10400 0'1 0'0 0'1 ... ... 1992
10 ... ... 99'4 0'0 99'4 10500 0'1 0'0 0'1 ... ... 3447
2 ... ... 89'5 0'0 89'5 10600 0'1 0'0 0'1 ... ... 3735
5 ... ... 79'5 0'0 79'5 10700 0'1 0'0 0'1 ... ... 2947
194 ... ... 69'5 0'0 69'5 10800 0'2 0'0 0'2 ... ... 3798
144 ... ... 59'6 0'0 59'6 10900 0'2 0'0 0'2 ... ... 2665
1357 42'6 41'4 50'0 -8'4 41'4 11000 0'6 0'2 0'4 0'6 0'3 13574
217 ... ... 40'3 0'0 40'3 11100 1'3 0'4 0'7 1'3 1'3 4210
1061 ... ... 31'2 0'0 31'2 11200 3'0 1'2 1'6 3'0 2'1 5695
1521 ... ... 22'7 0'0 22'7 11300 5'3 1'7 3'4 5'6 4'7 6529
2282 14'7 13'5 15'7 -2'2 13'5 11400 10'0 3'5 6'3 10'0 9'0 9241
1934 9'5 7'0 10'2 -3'2 7'0 11500 14'2 3'4 10'6 14'2 13'0 9921
4766 6'1 6'1 6'1 0'0 6'1 11600 20'6 4'1 16'5 20'7 19'1 9158
3737 2'1 2'1 3'5 -1'4 2'1 11700 26'0 2'0 24'0 26'0 24'6 6883
5900 1'1 1'1 2'0 -0'7 1'1 11800 36'4 4'1 32'3 36'4 36'4 7907
4253 ... ... 1'1 0'0 1'1 11900 45'0 3'3 41'5 45'0 43'0 6277
9803 0'4 0'3 0'5 -0'2 0'3 12000 59'1 8'0 51'1 59'1 57'0 10578
5610 0'3 0'3 0'3 0'0 0'3 12100 60'7 0'0 60'7 ... ... 2438
4561 0'1 0'1 0'2 -0'1 0'1 12200 70'6 0'0 70'6 ... ... 2976
4810 ... ... 0'2 0'0 0'2 12300 80'5 0'0 80'5 ... ... 418
5400 ... ... 0'1 0'0 0'1 12400 90'5 0'0 90'5 ... ... 2749
6282 ... ... 0'1 0'0 0'1 12500 100'4 0'0 100'4 ... ... 350
6626 ... ... 0'1 0'0 0'1 12600 110'4 0'0 110'4 ... ... 3534
2999 ... ... 0'1 0'0 0'1 12700 120'4 0'0 120'4 ... ... 663
4920 ... ... 0'1 0'0 0'1 12800 130'4 0'0 130'4 ... ... 2867
2673 ... ... 0'1 0'0 0'1 12900 140'4 0'0 140'4 ... ... 57
5745 ... ... 0'1 0'0 0'1 13000 150'4 0'0 150'4 ... ... 2239
1770 ... ... 0'1 0'0 0'1 13100 160'4 0'0 160'4 ... ... 40
4217 ... ... 0'1 0'0 0'1 13200 170'4 0'0 170'4 ... ... 787
1438 ... ... 0'1 0'0 0'1 13300 180'4 0'0 180'4 ... ... 39
3364 ... ... 0'1 0'0 0'1 13400 190'4 0'0 190'4 ... ... 218
2071 ... ... 0'1 0'0 0'1 13500 200'4 0'0 200'4 ... ... 2
2048 ... ... 0'1 0'0 0'1 13600 210'4 0'0 210'4 ... ... 290
789 ... ... 0'1 0'0 0'1 13700 220'4 0'0 220'4 ... ... 23
2104 ... ... 0'1 0'0 0'1 13800 230'4 0'0 230'4 ... ... 163
412 ... ... 0'1 0'0 0'1 13900 240'4 0'0 240'4 ... ... 3
3944 ... ... 0'1 0'0 0'1 14000 250'4 0'0 250'4 ... ... 481
477 ... ... 0'1 0'0 0'1 14100 260'4 0'0 260'4 ... ... 0
1848 ... ... 0'1 0'0 0'1 14200 270'4 0'0 270'4 ... ... 99
630 ... ... 0'1 0'0 0'1 14300 280'4 0'0 280'4 ... ... 16
2620 ... ... 0'1 0'0 0'1 14400 290'4 0'0 290'4 ... ... 26
360 ... ... 0'1 0'0 0'1 14500 300'4 0'0 300'4 ... ... 0
1871 ... ... 0'1 0'0 0'1 14600 310'4 0'0 310'4 ... ... 125
22 ... ... 0'1 0'0 0'1 14700 320'4 0'0 320'4 ... ... 0
1438 ... ... 0'1 0'0 0'1 14800 330'4 0'0 330'4 ... ... 46
442 ... ... 0'1 0'0 0'1 14900 340'4 0'0 340'4 ... ... 0
1886 ... ... 0'1 0'0 0'1 15000 350'4 0'0 350'4 ... ... 1
6 ... ... 0'1 0'0 0'1 15100 360'4 0'0 360'4 ... ... 0
991 ... ... 0'1 0'0 0'1 15200 370'4 0'0 370'4 ... ... 5
39 ... ... 0'1 0'0 0'1 15300 380'4 0'0 380'4 ... ... 0
654 ... ... 0'1 0'0 0'1 15400 390'4 0'0 390'4 ... ... 0
774 ... ... 0'1 0'0 0'1 15600 410'4 0'0 410'4 ... ... 0
543 ... ... 0'1 0'0 0'1 15800 430'4 0'0 430'4 ... ... 0
1721 ... ... 0'1 0'0 0'1 16000 450'4 0'0 450'4 ... ... 0
157 ... ... 0'1 0'0 0'1 16200 470'4 0'0 470'4 ... ... 0
775 ... ... 0'1 0'0 0'1 16400 490'4 0'0 490'4 ... ... 0
157 ... ... 0'1 0'0 0'1 16600 510'4 0'0 510'4 ... ... 1
124 ... ... 0'1 0'0 0'1 16800 530'4 0'0 530'4 ... ... 0
1019 ... ... 0'1 0'0 0'1 17000 550'4 0'0 550'4 ... ... 0
302 ... ... 0'1 0'0 0'1 17200 570'4 0'0 570'4 ... ... 0
137 ... ... 0'1 0'0 0'1 17400 590'4 0'0 590'4 ... ... 0
121 ... ... 0'1 0'0 0'1 17600 610'4 0'0 610'4 ... ... 0
85 ... ... 0'1 0'0 0'1 17800 630'4 0'0 630'4 ... ... 0
216 ... ... 0'1 0'0 0'1 18000 650'4 0'0 650'4 ... ... 0
152 ... ... 0'1 0'0 0'1 18200 670'4 0'0 670'4 ... ... 0
157 ... ... 0'1 0'0 0'1 18400 690'4 0'0 690'4 ... ... 0
203 ... ... 0'1 0'0 0'1 18600 710'4 0'0 710'4 ... ... 0
231 ... ... 0'1 0'0 0'1 18800 730'4 0'0 730'4 ... ... 0
140 ... ... 0'1 0'0 0'1 19000 750'4 0'0 750'4 ... ... 0
246 ... ... 0'1 0'0 0'1 19200 770'4 0'0 770'4 ... ... 0
87 ... ... 0'1 0'0 0'1 19400 790'4 0'0 790'4 ... ... 0
132 ... ... 0'1 0'0 0'1 19600 810'4 0'0 810'4 ... ... 0
5 ... ... 0'1 0'0 0'1 19800 830'4 0'0 830'4 ... ... 0
599 ... ... 0'1 0'0 0'1 20000 850'4 0'0 850'4 ... ... 0
85 ... ... 0'1 0'0 0'1 20200 870'4 0'0 870'4 ... ... 0
165 ... ... 0'1 0'0 0'1 20400 890'4 0'0 890'4 ... ... 0
61 ... ... 0'1 0'0 0'1 20600 910'4 0'0 910'4 ... ... 0
139 ... ... 0'1 0'0 0'1 20800 930'4 0'0 930'4 ... ... 0
102 ... ... 0'1 0'0 0'1 21000 950'4 0'0 950'4 ... ... 0
100 ... ... 0'1 0'0 0'1 21200 970'4 0'0 970'4 ... ... 0
250 ... ... 0'1 0'0 0'1 28000 1650'4 0'0 1650'4 ... ... 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.