DairyVisor Data

Markets - Grains

Underlying Price: 619'4
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 ... ... 352'2 0'0 352'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 342'2 0'0 342'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 332'2 0'0 332'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 322'2 0'0 322'2 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 312'2 0'0 312'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 302'2 0'0 302'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 292'2 0'0 292'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 282'2 0'0 282'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 272'2 0'0 272'2 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 262'2 0'0 262'2 3600 0'1 0'0 0'1 ... ... 10
0 ... ... 252'2 0'0 252'2 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 242'2 0'0 242'2 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 232'2 0'0 232'2 3900 0'1 0'0 0'1 ... ... 15
0 ... ... 222'2 0'0 222'2 4000 0'1 0'0 0'1 ... ... 26
0 ... ... 217'2 0'0 217'2 4050 0'1 0'0 0'1 ... ... 10
0 ... ... 212'2 0'0 212'2 4100 0'1 0'0 0'1 ... ... 10
0 ... ... 207'2 0'0 207'2 4150 0'1 0'0 0'1 ... ... 17
0 ... ... 202'2 0'0 202'2 4200 0'1 0'0 0'1 ... ... 11
0 ... ... 197'2 0'0 197'2 4250 0'1 0'0 0'1 ... ... 73
0 ... ... 192'2 0'0 192'2 4300 0'1 0'0 0'1 ... ... 11
0 ... ... 187'2 0'0 187'2 4350 0'1 0'0 0'1 ... ... 406
0 ... ... 182'2 0'0 182'2 4400 0'1 0'0 0'1 ... ... 4
0 ... ... 177'2 0'0 177'2 4450 0'1 0'0 0'1 ... ... 40
0 ... ... 172'2 0'0 172'2 4500 0'1 0'0 0'1 ... ... 106
0 ... ... 167'2 0'0 167'2 4550 0'1 0'0 0'1 ... ... 253
0 ... ... 162'2 0'0 162'2 4600 0'1 0'0 0'1 ... ... 167
0 ... ... 157'2 0'0 157'2 4650 0'1 0'0 0'1 ... ... 188
0 ... ... 152'2 0'0 152'2 4700 0'2 0'0 0'2 ... ... 40
0 ... ... 147'2 0'0 147'2 4750 0'2 0'0 0'2 ... ... 155
0 ... ... 142'3 0'0 142'3 4800 0'2 0'0 0'2 ... ... 170
0 ... ... 137'3 0'0 137'3 4850 0'3 0'0 0'3 ... ... 254
1 ... ... 132'3 0'0 132'3 4900 0'3 0'0 0'3 ... ... 834
0 ... ... 127'4 0'0 127'4 4950 0'4 0'0 0'4 ... ... 359
2 ... ... 122'4 0'0 122'4 5000 0'4 0'0 0'4 ... ... 827
3 ... ... 117'5 0'0 117'5 5050 0'5 0'0 0'5 ... ... 327
4 ... ... 112'6 0'0 112'6 5100 0'6 0'0 0'6 ... ... 999
3 ... ... 107'7 0'0 107'7 5150 0'7 0'0 0'7 ... ... 529
5 ... ... 103'1 0'0 103'1 5200 1'1 0'0 1'1 1'1 1'1 871
0 ... ... 98'2 0'0 98'2 5250 1'5 0'3 1'2 1'5 1'5 712
1 ... ... 93'4 0'0 93'4 5300 1'4 0'0 1'4 ... ... 858
7 ... ... 88'7 0'0 88'7 5350 1'6 0'0 1'6 ... ... 695
2 ... ... 84'1 0'0 84'1 5400 1'6 -0'3 2'1 ... ... 1129
16 ... ... 79'5 0'0 79'5 5450 2'1 -0'3 2'4 ... ... 622
128 ... ... 75'0 0'0 75'0 5500 3'4 0'4 3'0 3'4 3'4 1556
188 ... ... 70'5 0'0 70'5 5550 3'2 -0'3 3'5 ... ... 704
1130 ... ... 66'2 0'0 66'2 5600 3'6 -0'4 4'2 ... ... 1528
207 ... ... 62'1 0'0 62'1 5650 6'1 1'1 5'0 6'1 6'1 256
1450 ... ... 58'0 0'0 58'0 5700 6'0 0'1 5'7 ... ... 1608
158 ... ... 54'0 0'0 54'0 5750 7'0 0'1 6'7 ... ... 414
1199 ... ... 50'2 3'4 53'6 5800 10'1 2'0 8'1 10'1 10'1 1992
790 ... ... 46'5 0'0 46'5 5850 8'4 -1'0 9'4 ... ... 310
424 ... ... 43'1 3'3 46'4 5900 11'2 0'2 11'0 ... ... 483
441 ... ... 39'7 2'7 42'6 5950 12'4 -0'1 12'5 ... ... 239
1011 ... ... 36'6 0'0 36'6 6000 16'3 1'7 14'4 17'6 16'3 1437
867 ... ... 33'7 0'0 33'7 6050 16'5 0'0 16'5 ... ... 147
1605 ... ... 31'1 2'1 33'2 6100 18'3 -0'4 18'7 ... ... 269
506 23'7 23'7 28'4 -4'5 23'7 6150 19'4 -1'6 21'2 ... ... 90
1141 ... ... 26'1 1'1 27'2 6200 24'0 0'1 23'7 ... ... 510
718 ... ... 23'7 -0'4 23'3 6250 29'3 2'6 26'5 29'3 29'3 116
1800 ... ... 21'7 3'4 25'3 6300 32'4 2'7 29'5 32'4 32'4 24
525 ... ... 20'0 -0'1 19'7 6350 33'4 0'7 32'5 ... ... 20
2620 15'2 14'0 18'1 -2'7 15'2 6400 35'7 0'0 35'7 ... ... 65
239 ... ... 16'5 4'0 20'5 6450 43'4 4'2 39'2 43'4 43'4 11
2726 ... ... 15'1 0'0 15'1 6500 42'6 0'0 42'6 ... ... 18
181 11'0 11'0 13'6 -2'6 11'0 6550 46'3 0'0 46'3 ... ... 1
1330 ... ... 12'4 0'0 12'4 6600 50'1 0'0 50'1 ... ... 3
132 ... ... 11'3 -0'4 10'7 6650 54'0 0'0 54'0 ... ... 6
250 8'6 8'6 10'3 -1'5 8'6 6700 50'2 -7'5 57'7 ... ... 3
217 ... ... 9'3 0'1 9'4 6750 62'0 0'0 62'0 ... ... 7
648 ... ... 8'4 0'2 8'6 6800 66'1 0'0 66'1 ... ... 0
202 ... ... 7'6 2'0 9'6 6850 70'2 0'0 70'2 ... ... 3
1916 5'3 5'3 7'0 -1'5 5'3 6900 74'4 0'0 74'4 ... ... 0
246 5'2 5'2 6'3 -1'1 5'2 6950 78'7 0'0 78'7 ... ... 0
1805 ... ... 5'7 -0'2 5'5 7000 83'3 0'0 83'3 ... ... 0
125 ... ... 5'3 0'0 5'3 7050 87'7 0'0 87'7 ... ... 0
294 ... ... 4'7 0'0 4'7 7100 92'3 0'0 92'3 ... ... 0
37 ... ... 4'4 0'2 4'6 7150 97'0 0'0 97'0 ... ... 0
84 3'3 3'3 4'1 -0'6 3'3 7200 101'5 0'0 101'5 ... ... 3
202 ... ... 3'6 0'3 4'1 7250 106'2 0'0 106'2 ... ... 0
631 2'7 2'7 3'4 -0'5 2'7 7300 110'7 0'0 110'7 ... ... 0
611 ... ... 3'2 0'6 4'0 7350 115'5 0'0 115'5 ... ... 0
283 2'3 2'2 3'0 -0'5 2'3 7400 120'3 0'0 120'3 ... ... 0
0 ... ... 2'6 0'0 2'6 7450 125'1 0'0 125'1 ... ... 0
829 ... ... 2'4 0'0 2'4 7500 129'7 0'0 129'7 ... ... 0
46 ... ... 2'3 0'0 2'3 7550 134'6 0'0 134'6 ... ... 0
66 ... ... 2'1 0'0 2'1 7600 139'4 0'0 139'4 ... ... 0
1 ... ... 2'0 0'0 2'0 7650 144'3 0'0 144'3 ... ... 0
72 ... ... 1'7 0'0 1'7 7700 149'2 0'0 149'2 ... ... 0
0 ... ... 1'6 0'0 1'6 7750 154'1 0'0 154'1 ... ... 0
90 ... ... 1'5 0'0 1'5 7800 159'0 0'0 159'0 ... ... 0
3 ... ... 1'3 0'0 1'3 7900 168'6 0'0 168'6 ... ... 0
1072 ... ... 1'2 0'0 1'2 8000 178'5 0'0 178'5 ... ... 0
76 ... ... 1'1 0'0 1'1 8100 188'3 0'0 188'3 ... ... 0
71 ... ... 1'0 0'0 1'0 8200 198'2 0'0 198'2 ... ... 0
6 ... ... 0'7 0'0 0'7 8300 208'1 0'0 208'1 ... ... 0
33 ... ... 0'6 0'0 0'6 8400 218'1 0'0 218'1 ... ... 0
3 ... ... 0'5 0'0 0'5 8500 228'0 0'0 228'0 ... ... 0
7 ... ... 0'5 0'0 0'5 8600 237'7 0'0 237'7 ... ... 0
0 ... ... 0'4 0'0 0'4 8700 247'7 0'0 247'7 ... ... 0
63 ... ... 0'4 0'0 0'4 8800 257'7 0'0 257'7 ... ... 0
0 ... ... 0'3 0'0 0'3 8900 267'6 0'0 267'6 ... ... 0
0 ... ... 0'3 0'0 0'3 9000 277'6 0'0 277'6 ... ... 0
0 ... ... 0'3 0'0 0'3 9100 287'6 0'0 287'6 ... ... 0
15 ... ... 0'3 0'0 0'3 9200 297'6 0'0 297'6 ... ... 0
0 ... ... 0'2 0'0 0'2 9300 307'6 0'0 307'6 ... ... 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.