DairyVisor Data

Markets - Grains

Underlying Price: 608'6
Expiration Date: 05/24/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 329'2 0'0 329'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 319'2 0'0 319'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 309'2 0'0 309'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 299'2 0'0 299'2 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 289'2 0'0 289'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 279'2 0'0 279'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 269'2 0'0 269'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 259'2 0'0 259'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 249'2 0'0 249'2 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 239'2 0'0 239'2 3600 0'1 0'0 0'1 ... ... 10
0 ... ... 229'2 0'0 229'2 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 219'2 0'0 219'2 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 209'2 0'0 209'2 3900 0'1 0'0 0'1 ... ... 15
0 ... ... 199'2 0'0 199'2 4000 0'1 0'0 0'1 ... ... 26
0 ... ... 194'2 0'0 194'2 4050 0'1 0'0 0'1 ... ... 10
0 ... ... 189'2 0'0 189'2 4100 0'1 0'0 0'1 ... ... 10
0 ... ... 184'2 0'0 184'2 4150 0'1 0'0 0'1 ... ... 17
0 ... ... 179'2 0'0 179'2 4200 0'1 0'0 0'1 ... ... 11
0 ... ... 174'2 0'0 174'2 4250 0'1 0'0 0'1 ... ... 73
0 ... ... 169'2 0'0 169'2 4300 0'1 0'0 0'1 ... ... 11
0 ... ... 164'2 0'0 164'2 4350 0'1 0'0 0'1 ... ... 406
0 ... ... 159'2 0'0 159'2 4400 0'1 0'0 0'1 ... ... 55
0 ... ... 154'2 0'0 154'2 4450 0'1 0'0 0'1 ... ... 105
0 ... ... 149'2 0'0 149'2 4500 0'1 0'0 0'1 ... ... 79
0 ... ... 144'2 0'0 144'2 4550 0'1 0'0 0'1 ... ... 253
0 ... ... 139'2 0'0 139'2 4600 0'1 0'0 0'1 ... ... 167
0 ... ... 134'2 0'0 134'2 4650 0'1 0'0 0'1 ... ... 188
0 ... ... 129'2 0'0 129'2 4700 0'1 0'0 0'1 ... ... 40
0 ... ... 124'2 0'0 124'2 4750 0'1 0'0 0'1 ... ... 155
0 ... ... 119'2 0'0 119'2 4800 0'2 0'0 0'2 ... ... 170
0 ... ... 114'3 0'0 114'3 4850 0'2 0'0 0'2 ... ... 254
1 ... ... 109'3 0'0 109'3 4900 0'2 0'0 0'2 0'2 0'2 897
0 ... ... 104'4 0'0 104'4 4950 0'3 0'0 0'3 ... ... 359
2 ... ... 99'4 0'0 99'4 5000 0'3 -0'1 0'4 0'3 0'3 827
3 ... ... 94'5 0'0 94'5 5050 0'5 0'0 0'5 ... ... 327
4 ... ... 89'6 0'0 89'6 5100 0'6 0'0 0'6 ... ... 998
3 ... ... 84'7 0'0 84'7 5150 0'7 0'0 0'7 0'7 0'7 534
5 ... ... 80'1 0'0 80'1 5200 1'1 0'1 1'0 ... ... 804
0 ... ... 75'3 0'0 75'3 5250 1'2 0'0 1'2 1'2 1'2 711
1 ... ... 70'5 0'0 70'5 5300 1'4 -0'1 1'5 1'4 1'4 856
7 ... ... 66'0 0'0 66'0 5350 2'1 0'1 2'0 ... ... 686
2 ... ... 61'4 0'0 61'4 5400 2'6 0'3 2'3 ... ... 980
16 ... ... 57'1 0'0 57'1 5450 3'0 0'0 3'0 ... ... 707
128 ... ... 52'6 0'0 52'6 5500 2'6 -0'7 3'5 2'6 2'5 1328
188 ... ... 48'5 0'0 48'5 5550 3'3 -1'1 4'4 3'3 3'3 658
1130 ... ... 44'5 0'0 44'5 5600 5'2 -0'2 5'4 ... ... 1597
207 ... ... 40'7 0'0 40'7 5650 6'3 -0'3 6'6 ... ... 306
1526 ... ... 37'2 0'0 37'2 5700 9'1 1'0 8'1 ... ... 1641
167 ... ... 33'7 0'0 33'7 5750 8'4 -1'1 9'5 8'4 8'4 467
1199 ... ... 30'5 0'0 30'5 5800 11'3 0'0 11'3 ... ... 1693
782 37'3 37'3 27'4 9'7 37'3 5850 9'0 -4'3 13'3 11'7 9'0 271
452 30'4 30'4 24'5 5'7 30'4 5900 12'3 -3'1 15'4 12'3 12'0 478
451 ... ... 22'0 0'0 22'0 5950 14'0 -3'6 17'6 17'0 14'0 312
1163 ... ... 19'4 0'4 20'0 6000 16'0 -4'2 20'2 18'6 16'0 1631
842 24'0 24'0 17'3 6'5 24'0 6050 21'7 -1'2 23'1 ... ... 270
1305 20'1 17'0 15'4 4'5 20'1 6100 21'6 -4'3 26'1 21'6 21'3 299
513 20'3 17'7 13'6 4'1 17'7 6150 26'5 -2'6 29'3 26'5 26'5 112
1487 18'2 13'0 12'1 4'1 16'2 6200 34'1 1'2 32'7 ... ... 454
995 15'2 11'4 10'6 4'4 15'2 6250 36'3 0'0 36'3 ... ... 97
4823 15'0 10'4 9'4 5'4 15'0 6300 38'5 -1'4 40'1 ... ... 44
739 10'1 9'0 8'2 1'7 10'1 6350 45'2 1'2 44'0 ... ... 45
2392 10'5 8'6 7'2 3'3 10'5 6400 47'7 0'0 47'7 ... ... 72
309 7'1 7'1 6'3 0'6 7'1 6450 52'0 0'0 52'0 ... ... 11
2643 8'7 5'6 5'5 2'5 8'2 6500 56'1 0'0 56'1 ... ... 18
608 5'3 5'3 4'7 0'4 5'3 6550 60'4 0'0 60'4 ... ... 1
1380 6'7 4'6 4'2 1'6 6'0 6600 57'0 -7'7 64'7 57'0 57'0 3
434 4'5 4'4 3'6 0'7 4'5 6650 69'3 0'0 69'3 ... ... 6
209 5'2 4'0 3'2 2'0 5'2 6700 73'7 0'0 73'7 ... ... 3
259 ... ... 2'7 0'0 2'7 6750 78'4 0'0 78'4 ... ... 7
748 3'6 3'0 2'5 0'7 3'4 6800 83'1 0'0 83'1 ... ... 0
200 ... ... 2'2 0'7 3'1 6850 87'7 0'0 87'7 ... ... 3
1974 3'0 3'0 2'0 1'0 3'0 6900 92'5 0'0 92'5 ... ... 0
272 ... ... 1'7 -0'1 1'6 6950 97'3 0'0 97'3 ... ... 0
1017 1'6 1'6 1'5 0'1 1'6 7000 102'1 0'0 102'1 ... ... 0
154 ... ... 1'4 0'0 1'4 7050 107'0 0'0 107'0 ... ... 0
275 ... ... 1'2 0'0 1'2 7100 111'7 0'0 111'7 ... ... 0
44 1'2 1'2 1'1 0'1 1'2 7150 116'5 0'0 116'5 ... ... 0
272 1'2 1'2 1'0 0'2 1'2 7200 121'4 0'0 121'4 ... ... 3
205 ... ... 1'0 0'0 1'0 7250 126'4 0'0 126'4 ... ... 0
675 0'7 0'7 0'7 0'0 0'7 7300 131'3 0'0 131'3 ... ... 0
611 0'7 0'6 0'6 0'1 0'7 7350 136'2 0'0 136'2 ... ... 0
347 0'7 0'6 0'6 0'1 0'7 7400 141'2 0'0 141'2 ... ... 0
6 0'7 0'7 0'5 0'2 0'7 7450 146'1 0'0 146'1 ... ... 0
840 ... ... 0'5 0'0 0'5 7500 151'1 0'0 151'1 ... ... 0
57 ... ... 0'4 0'2 0'6 7550 156'0 0'0 156'0 ... ... 0
77 ... ... 0'4 0'0 0'4 7600 161'0 0'0 161'0 ... ... 0
4 ... ... 0'4 0'1 0'5 7650 166'0 0'0 166'0 ... ... 0
72 ... ... 0'3 0'0 0'3 7700 170'7 0'0 170'7 ... ... 0
0 ... ... 0'3 0'0 0'3 7750 175'7 0'0 175'7 ... ... 0
89 ... ... 0'3 0'0 0'3 7800 180'7 0'0 180'7 ... ... 0
10 ... ... 0'3 0'0 0'3 7900 190'7 0'0 190'7 ... ... 0
1072 ... ... 0'2 0'0 0'2 8000 200'6 0'0 200'6 ... ... 0
77 ... ... 0'2 0'0 0'2 8100 210'6 0'0 210'6 ... ... 0
72 ... ... 0'2 0'0 0'2 8200 220'6 0'0 220'6 ... ... 0
6 ... ... 0'2 0'0 0'2 8300 230'6 0'0 230'6 ... ... 0
90 ... ... 0'2 0'0 0'2 8400 240'6 0'0 240'6 ... ... 0
3 ... ... 0'1 0'0 0'1 8500 250'6 0'0 250'6 ... ... 0
11 ... ... 0'1 0'0 0'1 8600 260'6 0'0 260'6 ... ... 0
0 ... ... 0'1 0'0 0'1 8700 270'6 0'0 270'6 ... ... 0
63 ... ... 0'1 0'0 0'1 8800 280'6 0'0 280'6 ... ... 0
0 ... ... 0'1 0'0 0'1 8900 290'6 0'0 290'6 ... ... 0
75 ... ... 0'1 0'0 0'1 9000 300'6 0'0 300'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9100 310'6 0'0 310'6 ... ... 0
89 ... ... 0'1 0'0 0'1 9200 320'6 0'0 320'6 ... ... 0
90 ... ... 0'1 0'0 0'1 9300 330'6 0'0 330'6 ... ... 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.