DairyVisor Data

Markets - Grains

Underlying Price: 1168'2
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 ... ... 1021'0 0'0 1021'0 1400 0'1 0'0 0'1 ... ... 52
0 ... ... 581'0 0'0 581'0 5800 0'1 0'0 0'1 ... ... 250
0 ... ... 561'0 0'0 561'0 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 541'0 0'0 541'0 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 521'0 0'0 521'0 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 501'0 0'0 501'0 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 481'0 0'0 481'0 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 461'0 0'0 461'0 7000 0'1 0'0 0'1 ... ... 27
0 ... ... 441'0 0'0 441'0 7200 0'1 0'0 0'1 ... ... 60
0 ... ... 421'0 0'0 421'0 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 401'0 0'0 401'0 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 381'0 0'0 381'0 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 361'0 0'0 361'0 8000 0'1 0'0 0'1 ... ... 15
0 ... ... 341'0 0'0 341'0 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 321'0 0'0 321'0 8400 0'1 0'0 0'1 ... ... 65
0 ... ... 311'0 0'0 311'0 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 301'0 0'0 301'0 8600 0'1 0'0 0'1 ... ... 38
0 ... ... 291'0 0'0 291'0 8700 0'1 0'0 0'1 ... ... 0
0 ... ... 281'0 0'0 281'0 8800 0'1 0'0 0'1 ... ... 165
0 ... ... 271'0 0'0 271'0 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 261'0 0'0 261'0 9000 0'1 0'0 0'1 ... ... 272
0 ... ... 251'0 0'0 251'0 9100 0'1 0'0 0'1 ... ... 0
0 ... ... 241'0 0'0 241'0 9200 0'1 0'0 0'1 ... ... 50
0 ... ... 231'0 0'0 231'0 9300 0'1 0'0 0'1 ... ... 161
0 ... ... 221'0 0'0 221'0 9400 0'1 0'0 0'1 ... ... 259
0 ... ... 211'1 0'0 211'1 9500 0'1 0'0 0'1 ... ... 51
100 ... ... 201'1 0'0 201'1 9600 0'1 0'0 0'1 ... ... 310
0 ... ... 191'1 0'0 191'1 9700 0'1 0'0 0'1 ... ... 135
48 ... ... 181'1 0'0 181'1 9800 0'1 0'0 0'1 ... ... 367
0 ... ... 171'1 0'0 171'1 9900 0'1 0'0 0'1 ... ... 133
95 ... ... 161'1 0'0 161'1 10000 0'1 0'0 0'1 ... ... 777
0 ... ... 151'1 0'0 151'1 10100 0'1 0'0 0'1 ... ... 1101
10 ... ... 141'1 0'0 141'1 10200 0'1 0'0 0'1 ... ... 825
0 ... ... 131'1 0'0 131'1 10300 0'1 0'0 0'1 0'1 0'1 756
0 ... ... 121'1 0'0 121'1 10400 0'1 0'0 0'1 ... ... 1992
10 ... ... 111'1 0'0 111'1 10500 0'1 0'0 0'1 ... ... 3445
1 ... ... 101'1 0'0 101'1 10600 0'1 0'0 0'1 ... ... 3030
5 ... ... 91'1 0'0 91'1 10700 0'1 0'0 0'1 ... ... 2957
194 ... ... 81'1 0'0 81'1 10800 0'1 0'0 0'1 0'1 0'1 3842
134 ... ... 71'1 0'0 71'1 10900 0'1 0'0 0'1 ... ... 2127
1391 ... ... 61'1 0'0 61'1 11000 0'1 0'0 0'1 0'1 0'1 11797
217 ... ... 51'2 0'0 51'2 11100 0'2 0'0 0'2 0'2 0'2 4718
934 ... ... 41'5 0'0 41'5 11200 0'2 -0'3 0'5 0'4 0'2 4594
1611 ... ... 32'1 0'0 32'1 11300 0'4 -0'5 1'1 0'6 0'4 7640
2955 30'0 26'7 23'3 6'5 30'0 11400 1'1 -1'2 2'3 2'4 1'1 8740
2834 17'2 17'0 15'6 1'4 17'2 11500 2'3 -2'3 4'6 5'2 2'2 9197
4961 12'7 8'2 9'6 2'2 12'0 11600 4'6 -4'0 8'6 9'1 4'6 9234
3765 8'2 5'0 5'4 1'5 7'1 11700 10'1 -4'3 14'4 12'1 10'1 7025
5784 4'4 2'2 2'6 1'0 3'6 11800 17'0 -4'6 21'6 18'5 17'0 7921
5477 1'6 1'1 1'3 0'0 1'3 11900 24'4 -5'7 30'3 24'4 24'1 6033
10124 0'7 0'4 0'6 -0'1 0'5 12000 33'7 -5'7 39'6 35'0 33'7 10513
5346 0'3 0'3 0'4 -0'1 0'3 12100 49'4 0'0 49'4 ... ... 2434
4014 0'3 0'2 0'3 -0'1 0'2 12200 55'4 -3'6 59'2 55'4 55'0 2909
4051 0'2 0'1 0'2 -0'1 0'1 12300 69'2 0'0 69'2 ... ... 959
4969 0'1 0'1 0'1 0'0 0'1 12400 76'0 -3'1 79'1 76'0 76'0 2724
6430 ... ... 0'1 0'0 0'1 12500 84'2 -4'7 89'1 84'2 84'2 158
6514 ... ... 0'1 0'0 0'1 12600 99'1 0'0 99'1 ... ... 2347
2992 ... ... 0'1 0'0 0'1 12700 108'0 -1'1 109'1 108'0 105'5 230
4918 ... ... 0'1 0'0 0'1 12800 119'1 0'0 119'1 ... ... 2751
2673 ... ... 0'1 0'0 0'1 12900 129'1 0'0 129'1 ... ... 57
5741 0'1 0'1 0'1 0'0 0'1 13000 139'1 0'0 139'1 ... ... 693
1770 ... ... 0'1 0'0 0'1 13100 149'1 0'0 149'1 ... ... 40
4217 ... ... 0'1 0'0 0'1 13200 156'5 -2'4 159'1 156'5 156'5 545
1439 ... ... 0'1 0'0 0'1 13300 169'1 0'0 169'1 ... ... 39
3364 ... ... 0'1 0'0 0'1 13400 179'1 0'0 179'1 ... ... 218
2071 ... ... 0'1 0'0 0'1 13500 189'1 0'0 189'1 ... ... 2
2048 ... ... 0'1 0'0 0'1 13600 199'1 0'0 199'1 ... ... 290
789 ... ... 0'1 0'0 0'1 13700 209'1 0'0 209'1 ... ... 23
2104 ... ... 0'1 0'0 0'1 13800 219'1 0'0 219'1 ... ... 163
411 ... ... 0'1 0'0 0'1 13900 229'0 0'0 229'0 ... ... 3
3944 ... ... 0'1 0'0 0'1 14000 239'0 0'0 239'0 ... ... 441
477 ... ... 0'1 0'0 0'1 14100 249'0 0'0 249'0 ... ... 0
1848 ... ... 0'1 0'0 0'1 14200 259'0 0'0 259'0 ... ... 99
630 ... ... 0'1 0'0 0'1 14300 269'0 0'0 269'0 ... ... 16
2620 ... ... 0'1 0'0 0'1 14400 279'0 0'0 279'0 ... ... 26
360 ... ... 0'1 0'0 0'1 14500 289'0 0'0 289'0 ... ... 0
1871 ... ... 0'1 0'0 0'1 14600 299'0 0'0 299'0 ... ... 125
22 ... ... 0'1 0'0 0'1 14700 309'0 0'0 309'0 ... ... 0
1438 ... ... 0'1 0'0 0'1 14800 319'0 0'0 319'0 ... ... 46
442 ... ... 0'1 0'0 0'1 14900 329'0 0'0 329'0 ... ... 0
1886 ... ... 0'1 0'0 0'1 15000 339'0 0'0 339'0 ... ... 1
6 ... ... 0'1 0'0 0'1 15100 349'0 0'0 349'0 ... ... 0
991 ... ... 0'1 0'0 0'1 15200 359'0 0'0 359'0 ... ... 5
39 ... ... 0'1 0'0 0'1 15300 369'0 0'0 369'0 ... ... 0
629 ... ... 0'1 0'0 0'1 15400 379'0 0'0 379'0 ... ... 0
774 ... ... 0'1 0'0 0'1 15600 399'0 0'0 399'0 ... ... 0
543 ... ... 0'1 0'0 0'1 15800 419'0 0'0 419'0 ... ... 0
1721 ... ... 0'1 0'0 0'1 16000 439'0 0'0 439'0 ... ... 0
157 ... ... 0'1 0'0 0'1 16200 459'0 0'0 459'0 ... ... 0
775 ... ... 0'1 0'0 0'1 16400 479'0 0'0 479'0 ... ... 0
157 ... ... 0'1 0'0 0'1 16600 499'0 0'0 499'0 ... ... 1
124 ... ... 0'1 0'0 0'1 16800 519'0 0'0 519'0 ... ... 0
1019 ... ... 0'1 0'0 0'1 17000 539'0 0'0 539'0 ... ... 0
302 ... ... 0'1 0'0 0'1 17200 559'0 0'0 559'0 ... ... 0
137 ... ... 0'1 0'0 0'1 17400 579'0 0'0 579'0 ... ... 0
121 ... ... 0'1 0'0 0'1 17600 599'0 0'0 599'0 ... ... 0
85 ... ... 0'1 0'0 0'1 17800 619'0 0'0 619'0 ... ... 0
216 ... ... 0'1 0'0 0'1 18000 639'0 0'0 639'0 ... ... 0
152 ... ... 0'1 0'0 0'1 18200 659'0 0'0 659'0 ... ... 0
157 ... ... 0'1 0'0 0'1 18400 679'0 0'0 679'0 ... ... 0
203 ... ... 0'1 0'0 0'1 18600 699'0 0'0 699'0 ... ... 0
231 ... ... 0'1 0'0 0'1 18800 719'0 0'0 719'0 ... ... 0
140 ... ... 0'1 0'0 0'1 19000 739'0 0'0 739'0 ... ... 0
246 ... ... 0'1 0'0 0'1 19200 759'0 0'0 759'0 ... ... 0
87 ... ... 0'1 0'0 0'1 19400 779'0 0'0 779'0 ... ... 0
132 ... ... 0'1 0'0 0'1 19600 799'0 0'0 799'0 ... ... 0
5 ... ... 0'1 0'0 0'1 19800 819'0 0'0 819'0 ... ... 0
420 ... ... 0'1 0'0 0'1 20000 839'0 0'0 839'0 ... ... 0
85 ... ... 0'1 0'0 0'1 20200 859'0 0'0 859'0 ... ... 0
165 ... ... 0'1 0'0 0'1 20400 879'0 0'0 879'0 ... ... 0
61 ... ... 0'1 0'0 0'1 20600 899'0 0'0 899'0 ... ... 0
139 ... ... 0'1 0'0 0'1 20800 919'0 0'0 919'0 ... ... 0
102 ... ... 0'1 0'0 0'1 21000 939'0 0'0 939'0 ... ... 0
100 ... ... 0'1 0'0 0'1 21200 959'0 0'0 959'0 ... ... 0
250 ... ... 0'1 0'0 0'1 28000 1639'0 0'0 1639'0 ... ... 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.