DairyVisor Data

Markets - Grains

Underlying Price: 536'6
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 ... ... 267'0 -0'2 266'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 257'0 -0'2 256'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 247'0 -0'2 246'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 237'0 -0'2 236'6 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 227'0 -0'2 226'6 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 217'0 -0'2 216'6 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 207'0 -0'2 206'6 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 197'0 -0'2 196'6 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 187'0 -0'2 186'6 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 177'0 -0'2 176'6 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 167'0 -0'2 166'6 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 157'0 -0'2 156'6 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 147'0 -0'2 146'6 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 137'0 -0'2 136'6 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 132'0 -0'2 131'6 4050 0'1 0'0 0'1 ... ... 10
0 ... ... 127'0 -0'2 126'6 4100 0'1 0'0 0'1 ... ... 65
0 ... ... 122'0 -0'2 121'6 4150 0'1 0'0 0'1 ... ... 15
0 ... ... 117'0 -0'2 116'6 4200 0'1 0'0 0'1 ... ... 4
0 ... ... 112'0 -0'2 111'6 4250 0'1 0'0 0'1 ... ... 86
0 ... ... 107'0 -0'1 106'7 4300 0'1 0'0 0'1 ... ... 7
0 ... ... 102'0 -0'1 101'7 4350 0'1 0'0 0'1 ... ... 74
0 ... ... 97'0 -0'1 96'7 4400 0'1 0'0 0'1 ... ... 165
0 ... ... 92'1 -0'2 91'7 4450 0'1 0'0 0'1 ... ... 998
0 ... ... 87'1 -0'2 86'7 4500 0'1 0'0 0'1 ... ... 182
0 ... ... 82'1 -0'2 81'7 4550 0'1 0'0 0'1 ... ... 103
0 ... ... 77'1 -0'2 76'7 4600 0'1 0'0 0'1 ... ... 776
0 ... ... 72'1 -0'2 71'7 4650 0'1 0'0 0'1 ... ... 492
4 ... ... 67'1 -0'2 66'7 4700 0'1 0'0 0'1 ... ... 386
0 ... ... 62'1 -0'2 61'7 4750 0'1 0'0 0'1 ... ... 461
3 ... ... 57'1 -0'2 56'7 4800 0'1 0'0 0'1 ... ... 1359
3 ... ... 52'1 -0'2 51'7 4850 0'1 -0'1 0'2 ... ... 506
7 ... ... 47'2 -0'2 47'0 4900 0'2 -0'1 0'3 ... ... 871
26 ... ... 42'4 -0'3 42'1 4950 0'3 -0'1 0'4 0'3 0'3 612
39 ... ... 37'5 -0'3 37'2 5000 0'4 -0'2 0'6 0'7 0'4 1743
3 ... ... 33'0 -0'4 32'4 5050 0'7 -0'2 1'1 ... ... 1206
11 ... ... 28'5 -0'5 28'0 5100 1'2 -0'3 1'5 1'2 1'0 1854
78 ... ... 24'3 -0'6 23'5 5150 1'7 -0'4 2'3 2'4 1'4 2985
241 ... ... 20'4 -0'7 19'5 5200 2'7 -0'5 3'4 3'0 2'1 3000
66 16'7 16'7 17'0 -1'0 16'0 5250 4'2 -0'6 5'0 5'4 3'2 1790
466 13'0 13'0 13'7 -1'0 12'7 5300 6'1 -0'6 6'7 6'4 4'4 2386
268 10'6 10'6 11'1 -1'0 10'1 5350 8'3 -0'6 9'1 9'0 6'5 2732
617 10'3 8'2 8'6 -0'7 7'7 5400 11'1 -0'5 11'6 11'4 8'3 2603
789 9'4 6'3 6'7 -0'7 6'0 5450 14'2 -0'5 14'7 13'5 12'4 596
2798 6'7 4'3 5'2 -0'6 4'4 5500 17'6 -0'4 18'2 18'0 16'2 1750
680 5'4 3'5 4'0 -0'5 3'3 5550 21'5 -0'3 22'0 21'0 21'0 889
4626 4'4 2'4 3'0 -0'4 2'4 5600 25'6 -0'2 26'0 ... ... 2555
659 3'1 1'7 2'2 -0'3 1'7 5650 30'0 -0'2 30'2 ... ... 299
3072 2'5 1'3 1'6 -0'3 1'3 5700 34'5 -0'1 34'6 32'2 32'2 1344
1293 1'5 1'1 1'3 -0'3 1'0 5750 39'2 0'0 39'2 ... ... 206
2964 1'4 0'7 1'0 -0'2 0'6 5800 44'0 0'0 44'0 ... ... 1876
857 1'1 0'4 0'6 -0'1 0'5 5850 48'6 0'0 48'6 ... ... 414
2278 0'4 0'4 0'5 -0'2 0'3 5900 53'5 0'1 53'4 ... ... 894
874 0'5 0'3 0'4 -0'1 0'3 5950 58'4 0'1 58'3 ... ... 120
5435 0'4 0'2 0'3 -0'1 0'2 6000 63'4 0'1 63'3 ... ... 718
1867 ... ... 0'2 0'0 0'2 6050 68'3 0'1 68'2 ... ... 101
1732 0'2 0'1 0'2 -0'1 0'1 6100 73'3 0'2 73'1 ... ... 508
622 0'1 0'1 0'1 0'0 0'1 6150 78'3 0'2 78'1 ... ... 56
3764 ... ... 0'1 0'0 0'1 6200 83'3 0'2 83'1 ... ... 524
2523 ... ... 0'1 0'0 0'1 6250 88'3 0'2 88'1 ... ... 4
1126 ... ... 0'1 0'0 0'1 6300 93'3 0'2 93'1 ... ... 231
787 ... ... 0'1 0'0 0'1 6350 98'3 0'3 98'0 ... ... 3
2201 ... ... 0'1 0'0 0'1 6400 103'3 0'3 103'0 ... ... 544
453 ... ... 0'1 0'0 0'1 6450 108'3 0'3 108'0 ... ... 9
2762 ... ... 0'1 0'0 0'1 6500 113'2 0'2 113'0 ... ... 85
516 ... ... 0'1 0'0 0'1 6550 118'2 0'2 118'0 ... ... 2
1608 ... ... 0'1 0'0 0'1 6600 123'2 0'2 123'0 ... ... 55
683 ... ... 0'1 0'0 0'1 6650 128'2 0'2 128'0 ... ... 3
1953 ... ... 0'1 0'0 0'1 6700 133'2 0'2 133'0 ... ... 44
71 ... ... 0'1 0'0 0'1 6750 138'2 0'2 138'0 ... ... 2
1004 ... ... 0'1 0'0 0'1 6800 143'2 0'2 143'0 ... ... 27
413 ... ... 0'1 0'0 0'1 6850 148'2 0'2 148'0 ... ... 0
242 ... ... 0'1 0'0 0'1 6900 153'2 0'2 153'0 ... ... 4
98 ... ... 0'1 0'0 0'1 6950 158'2 0'2 158'0 ... ... 0
1737 ... ... 0'1 0'0 0'1 7000 163'2 0'2 163'0 ... ... 200
93 ... ... 0'1 0'0 0'1 7050 168'2 0'2 168'0 ... ... 0
247 ... ... 0'1 0'0 0'1 7100 173'2 0'2 173'0 ... ... 5
15 ... ... 0'1 0'0 0'1 7150 178'2 0'2 178'0 ... ... 0
1676 ... ... 0'1 0'0 0'1 7200 183'2 0'2 183'0 ... ... 5
90 ... ... 0'1 0'0 0'1 7250 188'2 0'2 188'0 ... ... 0
1179 ... ... 0'1 0'0 0'1 7300 193'2 0'2 193'0 ... ... 10
11 ... ... 0'1 0'0 0'1 7350 198'2 0'2 198'0 ... ... 2
113 ... ... 0'1 0'0 0'1 7400 203'2 0'2 203'0 ... ... 5
96 ... ... 0'1 0'0 0'1 7450 208'2 0'2 208'0 ... ... 0
327 ... ... 0'1 0'0 0'1 7500 213'2 0'2 213'0 ... ... 28
43 ... ... 0'1 0'0 0'1 7550 218'2 0'2 218'0 ... ... 0
239 ... ... 0'1 0'0 0'1 7600 223'2 0'2 223'0 ... ... 0
80 ... ... 0'1 0'0 0'1 7650 228'2 0'2 228'0 ... ... 0
295 ... ... 0'1 0'0 0'1 7700 233'2 0'2 233'0 ... ... 0
306 ... ... 0'1 0'0 0'1 7800 243'2 0'2 243'0 ... ... 0
172 ... ... 0'1 0'0 0'1 7900 253'2 0'2 253'0 ... ... 0
458 ... ... 0'1 0'0 0'1 8000 263'2 0'2 263'0 ... ... 0
77 ... ... 0'1 0'0 0'1 8100 273'2 0'2 273'0 ... ... 0
94 ... ... 0'1 0'0 0'1 8200 283'2 0'2 283'0 ... ... 0
123 ... ... 0'1 0'0 0'1 8300 293'2 0'2 293'0 ... ... 0
190 ... ... 0'1 0'0 0'1 8400 303'2 0'2 303'0 ... ... 0
381 ... ... 0'1 0'0 0'1 8500 313'2 0'2 313'0 ... ... 0
827 ... ... 0'1 0'0 0'1 8600 323'2 0'2 323'0 ... ... 0
96 ... ... 0'1 0'0 0'1 8700 333'2 0'2 333'0 ... ... 0
453 ... ... 0'1 0'0 0'1 8800 343'2 0'2 343'0 ... ... 2
190 ... ... 0'1 0'0 0'1 8900 353'2 0'2 353'0 ... ... 0
169 ... ... 0'1 0'0 0'1 9000 363'2 0'2 363'0 ... ... 0
72 ... ... 0'1 0'0 0'1 9100 373'2 0'2 373'0 ... ... 0
167 ... ... 0'1 0'0 0'1 9200 383'2 0'2 383'0 ... ... 0
75 ... ... 0'1 0'0 0'1 9300 393'2 0'2 393'0 ... ... 0
0 ... ... 0'1 0'0 0'1 9400 403'2 0'2 403'0 ... ... 0
332 ... ... 0'1 0'0 0'1 9500 413'2 0'2 413'0 ... ... 0
95 ... ... 0'1 0'0 0'1 9600 423'2 0'2 423'0 ... ... 0
68 ... ... 0'1 0'0 0'1 9700 433'2 0'2 433'0 ... ... 0
62 ... ... 0'1 0'0 0'1 9800 443'2 0'2 443'0 ... ... 0
58 ... ... 0'1 0'0 0'1 9900 453'2 0'2 453'0 ... ... 0
351 ... ... 0'1 0'0 0'1 10000 463'2 0'2 463'0 ... ... 0
36 ... ... 0'1 0'0 0'1 10100 473'2 0'2 473'0 ... ... 0
74 ... ... 0'1 0'0 0'1 10200 483'2 0'2 483'0 ... ... 0
27 ... ... 0'1 0'0 0'1 10300 493'2 0'2 493'0 ... ... 0
0 ... ... 0'1 0'0 0'1 10400 503'2 0'2 503'0 ... ... 0
32 ... ... 0'1 0'0 0'1 10500 513'2 0'2 513'0 ... ... 0
4 ... ... 0'1 0'0 0'1 10600 523'2 0'2 523'0 ... ... 0
74 ... ... 0'1 0'0 0'1 10700 533'2 0'2 533'0 ... ... 0
109 ... ... 0'1 0'0 0'1 10800 543'2 0'2 543'0 ... ... 0
29 ... ... 0'1 0'0 0'1 10900 553'2 0'2 553'0 ... ... 0
27 ... ... 0'1 0'0 0'1 11000 563'2 0'2 563'0 ... ... 0
62 ... ... 0'1 0'0 0'1 11100 573'2 0'2 573'0 ... ... 0
800 ... ... 0'1 0'0 0'1 11200 583'2 0'2 583'0 ... ... 0
3 ... ... 0'1 0'0 0'1 11300 593'2 0'2 593'0 ... ... 0
8 ... ... 0'1 0'0 0'1 11400 603'2 0'2 603'0 ... ... 0
57 ... ... 0'1 0'0 0'1 11500 613'2 0'2 613'0 ... ... 0
52 ... ... 0'1 0'0 0'1 11600 623'2 0'2 623'0 ... ... 0
43 ... ... 0'1 0'0 0'1 11700 633'2 0'2 633'0 ... ... 0
50 ... ... 0'1 0'0 0'1 11800 643'2 0'2 643'0 ... ... 0
81 ... ... 0'1 0'0 0'1 11900 653'2 0'2 653'0 ... ... 0
78 ... ... 0'1 0'0 0'1 12000 663'2 0'2 663'0 ... ... 0
45 ... ... 0'1 0'0 0'1 13000 763'2 0'2 763'0 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 863'2 0'2 863'0 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 963'2 0'2 963'0 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 1463'2 0'2 1463'0 ... ... 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.