DairyVisor Data

Markets - Grains

Underlying Price: 553'4
Expiration Date: 06/21/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 282'2 0'0 282'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 272'2 0'0 272'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 262'2 0'0 262'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 252'2 0'0 252'2 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 242'2 0'0 242'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 232'2 0'0 232'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 222'2 0'0 222'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 212'2 0'0 212'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 202'2 0'0 202'2 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 192'2 0'0 192'2 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 182'2 0'0 182'2 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 172'2 0'0 172'2 3800 0'1 0'0 0'1 ... ... 1
0 ... ... 162'2 0'0 162'2 3900 0'1 0'0 0'1 ... ... 16
0 ... ... 152'2 0'0 152'2 4000 0'2 0'0 0'2 ... ... 35
0 ... ... 142'2 0'0 142'2 4100 0'2 0'0 0'2 ... ... 61
0 ... ... ... ... ... 4150 ... ... ... ... ... 0
0 ... ... 132'2 0'0 132'2 4200 0'3 0'0 0'3 ... ... 102
0 ... ... 127'3 0'0 127'3 4250 0'4 0'0 0'4 ... ... 1
0 ... ... 122'3 0'0 122'3 4300 0'5 0'0 0'5 ... ... 135
0 ... ... 117'4 0'0 117'4 4350 0'6 0'0 0'6 ... ... 0
0 ... ... 112'5 0'0 112'5 4400 0'7 0'0 0'7 0'7 0'7 167
0 ... ... 107'6 0'0 107'6 4450 1'0 0'0 1'0 1'0 1'0 28
0 ... ... 103'0 0'0 103'0 4500 1'2 0'0 1'2 1'2 1'2 352
0 ... ... 98'2 0'0 98'2 4550 1'4 0'0 1'4 ... ... 127
191 ... ... 93'4 0'0 93'4 4600 1'6 0'0 1'6 ... ... 1158
0 ... ... 88'7 0'0 88'7 4650 2'1 0'0 2'1 ... ... 226
3 ... ... 84'3 0'0 84'3 4700 2'2 -0'3 2'5 2'4 2'2 287
0 ... ... 79'7 0'0 79'7 4750 2'7 -0'1 3'0 2'7 2'7 1150
6 ... ... 75'3 0'0 75'3 4800 3'3 -0'2 3'5 3'6 3'3 1203
0 ... ... 71'1 0'0 71'1 4850 4'2 0'0 4'2 4'3 4'2 1290
191 ... ... 66'7 0'0 66'7 4900 4'4 -0'5 5'1 5'0 4'4 661
0 ... ... 62'7 0'0 62'7 4950 5'5 -0'3 6'0 5'5 5'5 91
102 ... ... 58'7 0'0 58'7 5000 6'2 -0'6 7'0 7'0 6'2 1399
0 ... ... 55'1 0'0 55'1 5050 7'3 -0'7 8'2 8'0 7'3 68
6 ... ... 51'4 0'0 51'4 5100 9'4 0'0 9'4 ... ... 1249
0 ... ... 48'0 0'0 48'0 5150 11'0 0'0 11'0 ... ... 51
8 ... ... 44'6 0'0 44'6 5200 12'2 -0'4 12'6 12'5 11'3 1257
0 ... ... 41'5 0'0 41'5 5250 14'0 -0'4 14'4 14'5 13'4 210
12 ... ... 38'5 0'0 38'5 5300 17'7 1'3 16'4 17'7 15'7 982
0 ... ... 35'6 0'0 35'6 5350 17'7 -0'6 18'5 17'7 17'7 135
489 ... ... 33'1 0'0 33'1 5400 21'0 0'0 21'0 ... ... 863
0 ... ... 30'5 0'0 30'5 5450 23'4 0'0 23'4 ... ... 113
1352 ... ... 28'3 0'0 28'3 5500 24'5 -1'4 26'1 25'2 24'3 1907
14 ... ... 26'1 0'0 26'1 5550 28'7 0'0 28'7 ... ... 158
1070 ... ... 24'1 0'0 24'1 5600 30'6 -1'1 31'7 32'4 30'2 1824
28 ... ... 22'2 0'0 22'2 5650 32'7 -2'0 34'7 35'5 32'7 149
1197 ... ... 20'4 0'0 20'4 5700 38'1 0'0 38'1 ... ... 1329
604 ... ... 18'7 0'0 18'7 5750 41'3 0'0 41'3 ... ... 252
1180 20'0 19'0 17'3 1'5 19'0 5800 43'5 -1'2 44'7 43'5 43'5 1200
1175 19'2 16'0 15'7 0'1 16'0 5850 48'3 0'0 48'3 ... ... 628
741 17'4 16'7 14'5 2'2 16'7 5900 52'1 0'0 52'1 ... ... 206
72 14'7 14'6 13'4 1'2 14'6 5950 54'3 -1'4 55'7 54'3 54'3 10
7881 15'1 12'3 12'3 0'0 12'3 6000 57'7 -1'7 59'6 57'7 57'7 1300
16 12'3 11'7 11'3 0'4 11'7 6050 61'6 -2'0 63'6 61'6 61'6 11
1393 12'4 10'6 10'3 0'7 11'2 6100 65'7 -1'7 67'6 65'7 65'7 280
64 10'5 9'6 9'5 0'1 9'6 6150 71'7 0'0 71'7 ... ... 293
2073 10'4 8'7 8'7 0'0 8'7 6200 76'1 0'0 76'1 ... ... 930
305 9'4 8'0 8'1 -0'1 8'0 6250 78'6 -1'5 80'3 78'6 78'4 742
1614 9'2 7'7 7'4 0'3 7'7 6300 84'5 0'0 84'5 ... ... 553
71 7'4 7'1 6'7 0'2 7'1 6350 89'0 0'0 89'0 ... ... 255
1271 7'5 6'3 6'2 0'1 6'3 6400 93'4 0'0 93'4 ... ... 222
112 6'6 5'6 5'6 0'0 5'6 6450 98'0 0'0 98'0 ... ... 0
2725 6'0 6'0 5'3 0'5 6'0 6500 102'4 0'0 102'4 ... ... 437
53 6'1 6'1 4'7 1'2 6'1 6550 107'0 0'0 107'0 ... ... 7
428 5'2 4'6 4'4 0'2 4'6 6600 111'5 0'0 111'5 ... ... 77
38 5'2 4'1 4'1 0'0 4'1 6650 116'2 0'0 116'2 ... ... 0
3992 4'4 4'3 3'7 0'4 4'3 6700 120'7 0'0 120'7 ... ... 291
40 ... ... 3'5 0'0 3'5 6750 125'5 0'0 125'5 ... ... 0
988 3'6 3'2 3'2 0'0 3'2 6800 130'3 0'0 130'3 ... ... 93
42 3'5 3'5 3'1 0'4 3'5 6850 135'0 0'0 135'0 ... ... 0
302 3'1 3'1 2'7 0'2 3'1 6900 139'7 0'0 139'7 ... ... 206
70 ... ... 2'5 0'0 2'5 6950 144'5 0'0 144'5 ... ... 0
1749 3'0 2'5 2'4 0'4 3'0 7000 149'3 0'0 149'3 ... ... 91
20 ... ... 2'2 0'0 2'2 7050 154'2 0'0 154'2 ... ... 0
604 2'4 2'4 2'1 0'3 2'4 7100 159'1 0'0 159'1 ... ... 21
44 ... ... 2'0 0'0 2'0 7150 163'7 0'0 163'7 ... ... 0
755 2'1 2'1 1'7 0'2 2'1 7200 168'6 0'0 168'6 ... ... 5
17 ... ... 1'6 0'0 1'6 7250 173'5 0'0 173'5 ... ... 0
146 2'0 2'0 1'5 0'3 2'0 7300 178'5 0'0 178'5 ... ... 0
218 ... ... 1'4 0'0 1'4 7400 188'3 0'0 188'3 ... ... 5
436 ... ... 1'2 0'0 1'2 7500 198'2 0'0 198'2 ... ... 116
313 1'2 1'2 1'1 0'1 1'2 7600 208'1 0'0 208'1 ... ... 0
167 ... ... 1'0 0'0 1'0 7700 218'0 0'0 218'0 ... ... 181
158 1'0 1'0 1'0 0'0 1'0 7800 227'7 0'0 227'7 ... ... 1
77 ... ... 0'7 0'0 0'7 7900 237'7 0'0 237'7 ... ... 0
1428 ... ... 0'6 0'0 0'6 8000 247'7 0'0 247'7 ... ... 95
187 ... ... 0'6 0'0 0'6 8100 257'6 0'0 257'6 ... ... 0
86 ... ... 0'5 0'0 0'5 8200 267'6 0'0 267'6 ... ... 0
49 ... ... 0'5 0'0 0'5 8300 277'6 0'0 277'6 ... ... 0
78 ... ... 0'5 0'0 0'5 8400 287'6 0'0 287'6 ... ... 0
110 ... ... 0'4 0'0 0'4 8500 297'6 0'0 297'6 ... ... 0
457 ... ... 0'4 0'0 0'4 8600 307'6 0'0 307'6 ... ... 0
881 ... ... 0'4 0'0 0'4 8700 317'6 0'0 317'6 ... ... 0
97 ... ... 0'3 0'0 0'3 8800 327'6 0'0 327'6 ... ... 0
91 ... ... 0'3 0'0 0'3 8900 337'6 0'0 337'6 ... ... 0
466 ... ... 0'3 0'0 0'3 9000 347'6 0'0 347'6 ... ... 0
64 ... ... 0'3 0'0 0'3 9100 357'6 0'0 357'6 ... ... 0
71 ... ... 0'3 0'0 0'3 9200 367'6 0'0 367'6 ... ... 0
96 ... ... 0'3 0'0 0'3 9300 377'6 0'0 377'6 ... ... 0
92 ... ... 0'2 0'0 0'2 9400 387'6 0'0 387'6 ... ... 0
97 ... ... 0'2 0'0 0'2 9500 397'6 0'0 397'6 ... ... 0
49 ... ... 0'2 0'0 0'2 9600 407'6 0'0 407'6 ... ... 0
93 ... ... 0'2 0'0 0'2 9700 417'6 0'0 417'6 ... ... 0
82 ... ... 0'2 0'0 0'2 9800 427'6 0'0 427'6 ... ... 0
48 ... ... 0'2 0'0 0'2 9900 437'6 0'0 437'6 ... ... 0
855 ... ... 0'2 0'0 0'2 10000 447'6 0'0 447'6 ... ... 0
57 ... ... 0'2 0'0 0'2 10100 457'6 0'0 457'6 ... ... 0
21 ... ... 0'2 0'0 0'2 10200 467'6 0'0 467'6 ... ... 0
23 ... ... 0'2 0'0 0'2 10300 477'6 0'0 477'6 ... ... 0
60 ... ... 0'1 0'0 0'1 10400 487'6 0'0 487'6 ... ... 0
11 ... ... 0'1 0'0 0'1 10500 497'6 0'0 497'6 ... ... 0
20 ... ... 0'1 0'0 0'1 10600 507'6 0'0 507'6 ... ... 0
28 ... ... 0'1 0'0 0'1 10700 517'6 0'0 517'6 ... ... 0
108 ... ... 0'1 0'0 0'1 10800 527'6 0'0 527'6 ... ... 0
12 ... ... 0'1 0'0 0'1 10900 537'6 0'0 537'6 ... ... 0
1031 ... ... 0'1 0'0 0'1 11000 547'6 0'0 547'6 ... ... 0
65 ... ... 0'1 0'0 0'1 11100 557'6 0'0 557'6 ... ... 0
40 ... ... 0'1 0'0 0'1 11200 567'6 0'0 567'6 ... ... 0
40 ... ... 0'1 0'0 0'1 11300 577'6 0'0 577'6 ... ... 0
0 ... ... 0'1 0'0 0'1 11400 587'6 0'0 587'6 ... ... 0
10 ... ... 0'1 0'0 0'1 11500 597'6 0'0 597'6 ... ... 0
35 ... ... 0'1 0'0 0'1 11600 607'6 0'0 607'6 ... ... 0
134 0'1 0'1 0'1 0'0 0'1 11700 617'6 0'0 617'6 ... ... 0
41 ... ... 0'1 0'0 0'1 11800 627'6 0'0 627'6 ... ... 0
66 ... ... 0'1 0'0 0'1 11900 637'6 0'0 637'6 ... ... 0
1000 ... ... 0'1 0'0 0'1 12000 647'6 0'0 647'6 ... ... 0
30 ... ... 0'1 0'0 0'1 12100 657'6 0'0 657'6 ... ... 0
27 ... ... 0'1 0'0 0'1 12200 667'6 0'0 667'6 ... ... 0
68 ... ... 0'1 0'0 0'1 12300 677'6 0'0 677'6 ... ... 0
0 ... ... 0'1 0'0 0'1 12400 687'6 0'0 687'6 ... ... 0
20 ... ... 0'1 0'0 0'1 12500 697'6 0'0 697'6 ... ... 0
0 ... ... 0'1 0'0 0'1 12600 707'6 0'0 707'6 ... ... 0
22 ... ... 0'1 0'0 0'1 12700 717'6 0'0 717'6 ... ... 0
40 ... ... 0'1 0'0 0'1 12800 727'6 0'0 727'6 ... ... 0
0 ... ... 0'1 0'0 0'1 12900 737'6 0'0 737'6 ... ... 0
17 ... ... 0'1 0'0 0'1 13000 747'6 0'0 747'6 ... ... 0
0 ... ... 0'1 0'0 0'1 13100 757'6 0'0 757'6 ... ... 0
59 ... ... 0'1 0'0 0'1 13200 767'6 0'0 767'6 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 847'6 0'0 847'6 ... ... 0
13 ... ... 0'1 0'0 0'1 15000 947'6 0'0 947'6 ... ... 0
445 ... ... 0'1 0'0 0'1 16000 1047'6 0'0 1047'6 ... ... 0
279 ... ... 0'1 0'0 0'1 17000 1147'6 0'0 1147'6 ... ... 0
286 ... ... 0'1 0'0 0'1 18000 1247'6 0'0 1247'6 ... ... 0
20 ... ... 0'1 0'0 0'1 19000 1347'6 0'0 1347'6 ... ... 0
57 ... ... 0'1 0'0 0'1 20000 1447'6 0'0 1447'6 ... ... 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.