DairyVisor Data

Markets - Grains

Underlying Price: 651'2
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 ... ... 393'2 -12'0 381'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 383'2 -12'0 371'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 373'2 -12'0 361'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 363'2 -12'0 351'2 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 353'2 -12'0 341'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 343'2 -12'0 331'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 333'2 -12'0 321'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 323'2 -12'0 311'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 313'2 -12'0 301'2 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 303'2 -12'0 291'2 3600 0'1 0'0 0'1 ... ... 10
0 ... ... 293'2 -12'0 281'2 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 283'2 -12'0 271'2 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 273'2 -12'0 261'2 3900 0'1 0'0 0'1 ... ... 15
0 ... ... 263'2 -12'0 251'2 4000 0'1 0'0 0'1 ... ... 26
0 ... ... 258'2 -12'0 246'2 4050 0'1 0'0 0'1 ... ... 10
0 ... ... 253'2 -12'0 241'2 4100 0'1 0'0 0'1 ... ... 10
0 ... ... 248'2 -12'0 236'2 4150 0'1 0'0 0'1 ... ... 17
0 ... ... 243'2 -12'0 231'2 4200 0'1 0'0 0'1 ... ... 11
0 ... ... 238'2 -12'0 226'2 4250 0'1 0'0 0'1 ... ... 73
0 ... ... 233'2 -12'0 221'2 4300 0'1 0'0 0'1 ... ... 11
0 ... ... 228'2 -12'0 216'2 4350 0'1 0'0 0'1 ... ... 406
0 ... ... 223'2 -12'0 211'2 4400 0'1 0'0 0'1 ... ... 55
0 ... ... 218'2 -12'0 206'2 4450 0'1 0'0 0'1 ... ... 105
0 ... ... 213'2 -12'0 201'2 4500 0'1 0'0 0'1 ... ... 79
0 ... ... 208'2 -12'0 196'2 4550 0'1 0'0 0'1 ... ... 253
0 ... ... 203'2 -12'0 191'2 4600 0'1 0'0 0'1 ... ... 167
0 ... ... 198'2 -12'0 186'2 4650 0'1 0'0 0'1 ... ... 188
0 ... ... 193'2 -12'0 181'2 4700 0'1 0'0 0'1 ... ... 79
0 ... ... 188'2 -12'0 176'2 4750 0'1 0'0 0'1 ... ... 180
0 ... ... 183'2 -12'0 171'2 4800 0'1 0'0 0'1 ... ... 170
0 ... ... 178'2 -12'0 166'2 4850 0'1 0'0 0'1 ... ... 256
1 ... ... 173'2 -12'0 161'2 4900 0'1 0'0 0'1 ... ... 902
0 ... ... 168'2 -12'0 156'2 4950 0'1 0'0 0'1 ... ... 359
2 ... ... 163'2 -12'0 151'2 5000 0'1 0'0 0'1 ... ... 818
3 ... ... 158'2 -12'0 146'2 5050 0'1 0'0 0'1 ... ... 358
3 ... ... 153'2 -12'0 141'2 5100 0'1 0'0 0'1 ... ... 959
3 ... ... 148'2 -12'0 136'2 5150 0'1 0'0 0'1 ... ... 527
5 ... ... 143'2 -12'0 131'2 5200 0'1 0'0 0'1 ... ... 816
0 ... ... 138'2 -12'0 126'2 5250 0'1 0'0 0'1 ... ... 694
1 ... ... 133'2 -11'7 121'3 5300 0'1 0'0 0'1 ... ... 877
7 ... ... 128'2 -11'7 116'3 5350 0'1 0'0 0'1 ... ... 672
2 117'0 117'0 123'2 -11'7 111'3 5400 0'1 0'0 0'1 ... ... 842
16 ... ... 118'2 -11'7 106'3 5450 0'1 0'0 0'1 ... ... 679
126 ... ... 113'2 -11'7 101'3 5500 0'1 0'0 0'1 0'1 0'1 1297
188 ... ... 108'3 -12'0 96'3 5550 0'1 0'0 0'1 0'1 0'1 937
1129 ... ... 103'3 -11'7 91'4 5600 0'2 0'0 0'2 ... ... 2430
204 ... ... 98'3 -11'7 86'4 5650 0'2 0'0 0'2 ... ... 722
1526 ... ... 93'4 -12'0 81'4 5700 0'3 0'1 0'2 ... ... 2212
167 ... ... 88'5 -12'0 76'5 5750 0'3 0'0 0'3 ... ... 511
1198 ... ... 83'5 -11'7 71'6 5800 0'4 0'0 0'4 0'4 0'4 1480
532 ... ... 78'6 -11'7 66'7 5850 0'5 0'0 0'5 0'6 0'6 696
449 ... ... 73'7 -11'7 62'0 5900 0'7 0'1 0'6 0'7 0'7 1497
450 ... ... 69'1 -11'7 57'2 5950 1'1 0'2 0'7 1'1 0'7 713
1254 ... ... 64'2 -11'5 52'5 6000 1'3 0'2 1'1 1'4 0'5 3160
904 ... ... 59'5 -11'5 48'0 6050 1'6 0'3 1'3 1'7 1'1 401
1004 ... ... 55'0 -11'4 43'4 6100 2'3 0'5 1'6 2'4 1'3 2295
488 ... ... 50'3 -11'1 39'2 6150 3'0 0'6 2'2 2'2 2'2 384
1145 49'0 48'0 46'0 -10'7 35'1 6200 4'0 1'1 2'7 4'1 2'3 1838
910 ... ... 41'7 -10'4 31'3 6250 5'1 1'4 3'5 5'1 3'0 602
5029 29'1 29'1 37'6 -10'0 27'6 6300 6'4 1'7 4'5 6'6 3'0 1103
685 ... ... 34'0 -9'4 24'4 6350 8'2 2'4 5'6 5'6 5'6 373
1655 ... ... 30'3 -8'7 21'4 6400 10'2 3'1 7'1 10'4 4'4 1337
378 24'2 24'2 27'0 -8'3 18'5 6450 12'3 3'4 8'7 11'5 9'0 324
2125 32'0 15'6 24'0 -7'6 16'2 6500 15'0 4'2 10'6 15'5 10'0 1582
745 ... ... 21'1 -7'1 14'0 6550 17'6 4'7 12'7 11'4 8'5 423
1937 17'6 12'1 18'4 -6'4 12'0 6600 20'6 5'4 15'2 20'0 10'7 1428
638 15'5 10'6 16'1 -5'7 10'2 6650 24'0 6'1 17'7 20'4 12'2 424
1884 18'4 8'7 14'0 -5'2 8'6 6700 27'3 6'5 20'6 22'3 22'3 378
361 17'3 7'0 12'1 -4'6 7'3 6750 31'1 7'2 23'7 18'5 18'5 175
938 15'2 6'2 10'3 -4'1 6'2 6800 34'7 7'6 27'1 34'5 28'2 278
270 8'6 5'3 9'0 -3'7 5'1 6850 38'7 8'1 30'6 ... ... 68
2992 11'0 4'3 7'5 -3'2 4'3 6900 43'0 8'5 34'3 ... ... 196
553 9'3 4'1 6'4 -2'7 3'5 6950 47'2 9'0 38'2 ... ... 30
2459 8'4 3'1 5'5 -2'5 3'0 7000 51'6 9'4 42'2 51'0 51'0 85
289 7'4 2'4 4'6 -2'2 2'4 7050 56'1 9'5 46'4 ... ... 2
594 5'6 2'1 4'0 -2'0 2'0 7100 60'6 10'0 50'6 ... ... 1
360 5'4 1'6 3'3 -1'6 1'5 7150 65'3 10'2 55'1 ... ... 3
674 4'3 1'4 2'7 -1'4 1'3 7200 70'1 10'4 59'5 ... ... 6
290 3'7 1'2 2'3 -1'2 1'1 7250 74'7 10'6 64'1 ... ... 2
661 1'1 1'0 2'0 -1'0 1'0 7300 79'5 10'7 68'6 ... ... 2
422 2'4 0'7 1'6 -0'7 0'7 7350 84'4 11'1 73'3 ... ... 0
591 2'2 0'5 1'4 -0'7 0'5 7400 89'3 11'2 78'1 ... ... 40
226 1'6 1'6 1'2 -0'5 0'5 7450 94'2 11'3 82'7 ... ... 0
1664 1'7 0'3 1'0 -0'4 0'4 7500 99'1 11'3 87'6 ... ... 0
196 ... ... 0'7 -0'4 0'3 7550 104'1 11'4 92'5 ... ... 6
155 1'0 0'3 0'6 -0'3 0'3 7600 109'0 11'4 97'4 ... ... 0
124 1'0 0'2 0'5 -0'2 0'3 7650 114'0 11'5 102'3 ... ... 0
410 ... ... 0'5 -0'3 0'2 7700 119'0 11'6 107'2 ... ... 0
59 0'2 0'2 0'4 -0'2 0'2 7750 123'7 11'6 112'1 ... ... 0
695 0'3 0'2 0'3 -0'1 0'2 7800 128'7 11'6 117'1 ... ... 0
189 ... ... 0'3 -0'1 0'2 7850 133'7 11'7 122'0 ... ... 0
96 0'3 0'3 0'3 -0'2 0'1 7900 138'7 11'7 127'0 ... ... 0
86 0'1 0'1 0'2 -0'1 0'1 7950 143'6 11'7 131'7 ... ... 0
1380 ... ... 0'2 -0'1 0'1 8000 148'6 11'7 136'7 ... ... 0
11 ... ... 0'2 -0'1 0'1 8050 153'6 11'7 141'7 ... ... 0
121 ... ... 0'1 0'0 0'1 8100 158'6 11'7 146'7 ... ... 0
302 0'1 0'1 0'1 0'0 0'1 8150 163'6 12'0 151'6 ... ... 0
185 ... ... 0'1 0'0 0'1 8200 168'6 12'0 156'6 ... ... 0
51 ... ... 0'1 0'0 0'1 8250 173'6 12'0 161'6 ... ... 0
125 0'1 0'1 0'1 0'0 0'1 8300 178'6 12'0 166'6 ... ... 0
0 ... ... 0'1 0'0 0'1 8350 183'6 12'0 171'6 ... ... 0
90 ... ... 0'1 0'0 0'1 8400 188'6 12'0 176'6 ... ... 0
4 ... ... 0'1 0'0 0'1 8450 193'6 12'0 181'6 ... ... 0
53 ... ... 0'1 0'0 0'1 8500 198'6 12'0 186'6 ... ... 0
0 ... ... 0'1 0'0 0'1 8550 203'6 12'0 191'6 ... ... 0
34 ... ... 0'1 0'0 0'1 8600 208'6 12'0 196'6 ... ... 0
130 ... ... 0'1 0'0 0'1 8700 218'6 12'0 206'6 ... ... 0
73 ... ... 0'1 0'0 0'1 8800 228'6 12'0 216'6 ... ... 0
0 ... ... 0'1 0'0 0'1 8900 238'6 12'0 226'6 ... ... 0
106 0'0 0'0 0'1 0'0 0'1 9000 248'6 12'0 236'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9100 258'6 12'0 246'6 ... ... 0
189 ... ... 0'1 0'0 0'1 9200 268'6 12'0 256'6 ... ... 0
175 ... ... 0'1 0'0 0'1 9300 278'6 12'0 266'6 ... ... 0
19 ... ... 0'1 0'0 0'1 9400 288'6 12'0 276'6 ... ... 0
100 ... ... 0'1 0'0 0'1 9500 298'6 12'0 286'6 ... ... 0
50 ... ... 0'1 0'0 0'1 9600 308'6 12'0 296'6 ... ... 0
25 ... ... 0'1 0'0 0'1 9700 318'6 12'0 306'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9800 328'6 12'0 316'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9900 338'6 12'0 326'6 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 348'6 12'0 336'6 ... ... 0
0 ... ... 0'1 0'0 0'1 10100 358'6 12'0 346'6 ... ... 0
0 ... ... 0'1 0'0 0'1 10200 368'6 12'0 356'6 ... ... 0
0 ... ... 0'1 0'0 0'1 10300 378'6 12'0 366'6 ... ... 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.