DairyVisor Data

Markets - Grains

Underlying Price: 550'2
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 ... ... 266'6 13'4 280'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 256'6 13'4 270'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 246'6 13'4 260'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 236'6 13'4 250'2 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 226'6 13'4 240'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 216'6 13'4 230'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 206'6 13'4 220'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 196'6 13'4 210'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 186'6 13'4 200'2 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 176'6 13'4 190'2 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 166'6 13'4 180'2 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 156'6 13'4 170'2 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 146'6 13'4 160'2 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 136'6 13'4 150'2 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 131'6 13'4 145'2 4050 0'1 0'0 0'1 ... ... 10
0 ... ... 126'6 13'4 140'2 4100 0'1 0'0 0'1 ... ... 65
0 ... ... 121'6 13'4 135'2 4150 0'1 0'0 0'1 ... ... 15
0 ... ... 116'6 13'4 130'2 4200 0'1 0'0 0'1 ... ... 4
0 ... ... 111'6 13'4 125'2 4250 0'1 0'0 0'1 ... ... 86
0 ... ... 106'7 13'4 120'3 4300 0'1 0'0 0'1 ... ... 7
0 ... ... 101'7 13'4 115'3 4350 0'1 0'0 0'1 ... ... 74
0 ... ... 96'7 13'4 110'3 4400 0'1 0'0 0'1 ... ... 165
0 ... ... 91'7 13'4 105'3 4450 0'1 0'0 0'1 ... ... 998
0 ... ... 86'7 13'4 100'3 4500 0'1 0'0 0'1 ... ... 182
0 ... ... 81'7 13'4 95'3 4550 0'1 0'0 0'1 0'1 0'1 103
0 ... ... 76'7 13'4 90'3 4600 0'1 0'0 0'1 ... ... 776
0 ... ... 71'7 13'4 85'3 4650 0'1 0'0 0'1 ... ... 492
4 ... ... 66'7 13'4 80'3 4700 0'1 0'0 0'1 ... ... 386
0 ... ... 61'7 13'4 75'3 4750 0'1 0'0 0'1 ... ... 461
3 ... ... 56'7 13'4 70'3 4800 0'1 0'0 0'1 ... ... 1359
3 ... ... 51'7 13'4 65'3 4850 0'1 0'0 0'1 0'2 0'2 506
7 ... ... 47'0 13'3 60'3 4900 0'1 -0'1 0'2 ... ... 871
26 ... ... 42'1 13'2 55'3 4950 0'1 -0'2 0'3 0'1 0'1 667
39 ... ... 37'2 13'1 50'3 5000 0'1 -0'3 0'4 0'1 0'1 1815
3 ... ... 32'4 12'7 45'3 5050 0'2 -0'5 0'7 0'3 0'2 1206
11 ... ... 28'0 12'4 40'4 5100 0'2 -1'0 1'2 0'6 0'2 2134
78 ... ... 23'5 12'0 35'5 5150 0'4 -1'3 1'7 1'2 0'3 2973
241 ... ... 19'5 11'3 31'0 5200 0'6 -2'1 2'7 1'7 0'7 3361
86 27'5 27'5 16'0 10'4 26'4 5250 1'2 -3'0 4'2 2'7 1'2 1659
465 13'4 13'4 12'7 9'3 22'2 5300 2'0 -4'1 6'1 3'5 2'0 2923
317 ... ... 10'1 8'3 18'4 5350 3'2 -5'1 8'3 6'7 3'0 2754
804 13'1 8'3 7'7 7'2 15'1 5400 4'7 -6'2 11'1 10'5 4'0 2369
774 9'2 9'2 6'0 6'1 12'1 5450 6'7 -7'3 14'2 10'0 7'6 665
2783 12'5 6'5 4'4 5'1 9'5 5500 9'3 -8'3 17'6 14'7 12'0 1699
645 8'1 5'2 3'3 4'1 7'4 5550 12'2 -9'3 21'5 12'5 11'6 889
4586 6'2 2'4 2'4 3'3 5'7 5600 15'5 -10'1 25'6 ... ... 2564
657 6'2 3'0 1'7 2'5 4'4 5650 19'2 -10'6 30'0 ... ... 299
3520 5'0 1'3 1'3 2'1 3'4 5700 23'2 -11'3 34'5 ... ... 1344
1283 3'0 1'5 1'0 1'5 2'5 5750 27'3 -11'7 39'2 ... ... 206
2921 3'6 1'5 0'6 1'2 2'0 5800 31'6 -12'2 44'0 37'6 37'6 1875
940 2'3 0'4 0'5 0'7 1'4 5850 36'2 -12'4 48'6 ... ... 414
2261 1'4 0'7 0'3 0'7 1'2 5900 40'7 -12'6 53'5 ... ... 889
940 1'0 0'4 0'3 0'4 0'7 5950 45'5 -12'7 58'4 ... ... 120
5310 1'4 0'4 0'2 0'4 0'6 6000 50'3 -13'1 63'4 ... ... 718
1867 ... ... 0'2 0'3 0'5 6050 55'2 -13'1 68'3 ... ... 101
1870 1'0 0'2 0'1 0'3 0'4 6100 60'1 -13'2 73'3 ... ... 508
722 0'3 0'3 0'1 0'2 0'3 6150 65'1 -13'2 78'3 ... ... 56
3764 ... ... 0'1 0'1 0'2 6200 70'0 -13'3 83'3 ... ... 524
2523 ... ... 0'1 0'1 0'2 6250 75'0 -13'3 88'3 ... ... 4
1126 0'1 0'1 0'1 0'0 0'1 6300 79'7 -13'4 93'3 ... ... 137
787 ... ... 0'1 0'0 0'1 6350 84'7 -13'4 98'3 ... ... 3
2201 0'1 0'1 0'1 0'0 0'1 6400 89'7 -13'4 103'3 91'0 91'0 198
453 ... ... 0'1 0'0 0'1 6450 94'7 -13'4 108'3 ... ... 1
2762 ... ... 0'1 0'0 0'1 6500 99'7 -13'3 113'2 100'0 100'0 52
516 ... ... 0'1 0'0 0'1 6550 104'7 -13'3 118'2 ... ... 2
1608 ... ... 0'1 0'0 0'1 6600 109'7 -13'3 123'2 ... ... 43
683 ... ... 0'1 0'0 0'1 6650 114'7 -13'3 128'2 ... ... 3
1953 ... ... 0'1 0'0 0'1 6700 119'7 -13'3 133'2 ... ... 44
71 ... ... 0'1 0'0 0'1 6750 124'6 -13'4 138'2 ... ... 2
1004 ... ... 0'1 0'0 0'1 6800 129'6 -13'4 143'2 ... ... 27
413 ... ... 0'1 0'0 0'1 6850 134'6 -13'4 148'2 ... ... 0
242 ... ... 0'1 0'0 0'1 6900 139'6 -13'4 153'2 ... ... 4
98 ... ... 0'1 0'0 0'1 6950 144'6 -13'4 158'2 ... ... 0
1737 ... ... 0'1 0'0 0'1 7000 149'6 -13'4 163'2 ... ... 200
93 ... ... 0'1 0'0 0'1 7050 154'6 -13'4 168'2 ... ... 0
247 ... ... 0'1 0'0 0'1 7100 159'6 -13'4 173'2 ... ... 5
15 ... ... 0'1 0'0 0'1 7150 164'6 -13'4 178'2 ... ... 0
1676 ... ... 0'1 0'0 0'1 7200 169'6 -13'4 183'2 ... ... 5
90 ... ... 0'1 0'0 0'1 7250 174'6 -13'4 188'2 ... ... 0
1179 ... ... 0'1 0'0 0'1 7300 179'6 -13'4 193'2 ... ... 10
11 ... ... 0'1 0'0 0'1 7350 184'6 -13'4 198'2 ... ... 2
113 ... ... 0'1 0'0 0'1 7400 189'6 -13'4 203'2 ... ... 5
96 ... ... 0'1 0'0 0'1 7450 194'6 -13'4 208'2 ... ... 0
327 ... ... 0'1 0'0 0'1 7500 199'6 -13'4 213'2 ... ... 28
43 ... ... 0'1 0'0 0'1 7550 204'6 -13'4 218'2 ... ... 0
239 ... ... 0'1 0'0 0'1 7600 209'6 -13'4 223'2 ... ... 0
80 ... ... 0'1 0'0 0'1 7650 214'6 -13'4 228'2 ... ... 0
295 ... ... 0'1 0'0 0'1 7700 219'6 -13'4 233'2 ... ... 0
306 ... ... 0'1 0'0 0'1 7800 229'6 -13'4 243'2 ... ... 0
172 ... ... 0'1 0'0 0'1 7900 239'6 -13'4 253'2 ... ... 0
458 ... ... 0'1 0'0 0'1 8000 249'6 -13'4 263'2 ... ... 0
77 ... ... 0'1 0'0 0'1 8100 259'6 -13'4 273'2 ... ... 0
94 ... ... 0'1 0'0 0'1 8200 269'6 -13'4 283'2 ... ... 0
123 ... ... 0'1 0'0 0'1 8300 279'6 -13'4 293'2 ... ... 0
190 ... ... 0'1 0'0 0'1 8400 289'6 -13'4 303'2 ... ... 0
381 ... ... 0'1 0'0 0'1 8500 299'6 -13'4 313'2 ... ... 0
827 ... ... 0'1 0'0 0'1 8600 309'6 -13'4 323'2 ... ... 0
96 ... ... 0'1 0'0 0'1 8700 319'6 -13'4 333'2 ... ... 0
453 ... ... 0'1 0'0 0'1 8800 329'6 -13'4 343'2 ... ... 2
190 ... ... 0'1 0'0 0'1 8900 339'6 -13'4 353'2 ... ... 0
169 ... ... 0'1 0'0 0'1 9000 349'6 -13'4 363'2 ... ... 0
72 ... ... 0'1 0'0 0'1 9100 359'6 -13'4 373'2 ... ... 0
167 ... ... 0'1 0'0 0'1 9200 369'6 -13'4 383'2 ... ... 0
75 ... ... 0'1 0'0 0'1 9300 379'6 -13'4 393'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9400 389'6 -13'4 403'2 ... ... 0
332 ... ... 0'1 0'0 0'1 9500 399'6 -13'4 413'2 ... ... 0
95 ... ... 0'1 0'0 0'1 9600 409'6 -13'4 423'2 ... ... 0
68 ... ... 0'1 0'0 0'1 9700 419'6 -13'4 433'2 ... ... 0
62 ... ... 0'1 0'0 0'1 9800 429'6 -13'4 443'2 ... ... 0
58 ... ... 0'1 0'0 0'1 9900 439'6 -13'4 453'2 ... ... 0
351 ... ... 0'1 0'0 0'1 10000 449'6 -13'4 463'2 ... ... 0
36 ... ... 0'1 0'0 0'1 10100 459'6 -13'4 473'2 ... ... 0
74 ... ... 0'1 0'0 0'1 10200 469'6 -13'4 483'2 ... ... 0
27 ... ... 0'1 0'0 0'1 10300 479'6 -13'4 493'2 ... ... 0
0 ... ... 0'1 0'0 0'1 10400 489'6 -13'4 503'2 ... ... 0
32 ... ... 0'1 0'0 0'1 10500 499'6 -13'4 513'2 ... ... 0
4 ... ... 0'1 0'0 0'1 10600 509'6 -13'4 523'2 ... ... 0
74 ... ... 0'1 0'0 0'1 10700 519'6 -13'4 533'2 ... ... 0
109 ... ... 0'1 0'0 0'1 10800 529'6 -13'4 543'2 ... ... 0
29 ... ... 0'1 0'0 0'1 10900 539'6 -13'4 553'2 ... ... 0
27 ... ... 0'1 0'0 0'1 11000 549'6 -13'4 563'2 ... ... 0
62 ... ... 0'1 0'0 0'1 11100 559'6 -13'4 573'2 ... ... 0
800 ... ... 0'1 0'0 0'1 11200 569'6 -13'4 583'2 ... ... 0
3 ... ... 0'1 0'0 0'1 11300 579'6 -13'4 593'2 ... ... 0
8 ... ... 0'1 0'0 0'1 11400 589'6 -13'4 603'2 ... ... 0
57 ... ... 0'1 0'0 0'1 11500 599'6 -13'4 613'2 ... ... 0
52 ... ... 0'1 0'0 0'1 11600 609'6 -13'4 623'2 ... ... 0
43 ... ... 0'1 0'0 0'1 11700 619'6 -13'4 633'2 ... ... 0
50 ... ... 0'1 0'0 0'1 11800 629'6 -13'4 643'2 ... ... 0
81 ... ... 0'1 0'0 0'1 11900 639'6 -13'4 653'2 ... ... 0
78 ... ... 0'1 0'0 0'1 12000 649'6 -13'4 663'2 ... ... 0
45 ... ... 0'1 0'0 0'1 13000 749'6 -13'4 763'2 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 849'6 -13'4 863'2 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 949'6 -13'4 963'2 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 1449'6 -13'4 1463'2 ... ... 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.