DairyVisor Data

Markets - Grains

Underlying Price: 585'0
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 ... ... 300'2 14'6 315'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 290'2 14'6 305'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 280'2 14'7 295'1 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 270'2 14'7 285'1 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 260'2 14'7 275'1 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 250'2 14'7 265'1 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 240'2 14'7 255'1 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 230'2 14'7 245'1 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 220'2 14'7 235'1 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 210'3 14'6 225'1 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 200'3 14'6 215'1 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 190'3 14'6 205'1 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 180'3 14'6 195'1 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 170'3 14'6 185'1 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 165'3 14'6 180'1 4050 0'1 0'0 0'1 ... ... 10
0 ... ... 160'3 14'6 175'1 4100 0'1 0'0 0'1 ... ... 65
0 ... ... 155'3 14'6 170'1 4150 0'1 0'0 0'1 ... ... 15
0 ... ... 150'3 14'6 165'1 4200 0'1 0'0 0'1 ... ... 4
0 ... ... 145'3 14'6 160'1 4250 0'1 0'0 0'1 ... ... 86
0 ... ... 140'3 14'6 155'1 4300 0'1 0'0 0'1 ... ... 7
0 ... ... 135'3 14'6 150'1 4350 0'1 0'0 0'1 ... ... 74
0 ... ... 130'3 14'6 145'1 4400 0'1 0'0 0'1 ... ... 165
0 ... ... 125'3 14'6 140'1 4450 0'1 0'0 0'1 ... ... 998
0 ... ... 120'3 14'6 135'1 4500 0'1 0'0 0'1 ... ... 182
0 ... ... 115'3 14'6 130'1 4550 0'1 0'0 0'1 ... ... 103
0 ... ... 110'3 14'6 125'1 4600 0'1 0'0 0'1 ... ... 765
0 ... ... 105'3 14'6 120'1 4650 0'1 0'0 0'1 ... ... 482
4 ... ... 100'3 14'6 115'1 4700 0'1 0'0 0'1 ... ... 377
0 ... ... 95'3 14'6 110'1 4750 0'1 0'0 0'1 0'1 0'1 467
2 ... ... 90'3 14'6 105'1 4800 0'1 0'0 0'1 0'1 0'1 1362
3 ... ... 85'3 14'6 100'1 4850 0'1 0'0 0'1 ... ... 531
7 ... ... 80'3 14'6 95'1 4900 0'1 0'0 0'1 ... ... 871
26 ... ... 75'3 14'6 90'1 4950 0'1 0'0 0'1 ... ... 860
39 ... ... 70'3 14'6 85'1 5000 0'1 0'0 0'1 ... ... 1800
3 ... ... 65'3 14'6 80'1 5050 0'1 0'0 0'1 ... ... 1322
11 ... ... 60'3 14'6 75'1 5100 0'1 0'0 0'1 ... ... 2292
78 ... ... 55'3 14'6 70'1 5150 0'1 -0'1 0'2 ... ... 3114
241 ... ... 50'4 14'5 65'1 5200 0'1 -0'1 0'2 0'2 0'1 3404
86 ... ... 45'4 14'5 60'1 5250 0'2 -0'1 0'3 ... ... 1668
465 ... ... 40'5 14'5 55'2 5300 0'2 -0'2 0'4 0'3 0'3 1618
332 ... ... 35'7 14'3 50'2 5350 0'3 -0'2 0'5 0'2 0'2 2779
856 ... ... 31'1 14'2 45'3 5400 0'3 -0'4 0'7 0'5 0'2 2980
744 22'6 22'6 26'5 13'7 40'4 5450 0'4 -0'7 1'3 1'4 0'5 784
2874 30'0 20'4 22'2 13'4 35'6 5500 0'6 -1'2 2'0 2'2 0'6 1683
596 ... ... 18'3 12'6 31'1 5550 1'1 -2'0 3'1 3'3 1'1 786
4629 15'3 15'3 14'7 11'6 26'5 5600 1'5 -3'0 4'5 5'4 1'5 2793
569 18'4 10'7 11'7 10'4 22'3 5650 2'3 -4'2 6'5 6'3 2'2 388
2871 17'4 8'3 9'2 9'2 18'4 5700 3'4 -5'4 9'0 10'2 3'3 1397
1189 13'0 5'0 7'1 8'0 15'1 5750 5'1 -6'6 11'7 12'0 4'7 714
3486 12'0 3'5 5'3 6'5 12'0 5800 7'0 -8'1 15'1 14'4 7'0 1858
1236 9'0 2'5 4'1 5'1 9'2 5850 9'2 -9'4 18'6 9'3 9'3 414
2309 7'4 2'5 3'1 4'0 7'1 5900 12'1 -10'5 22'6 ... ... 889
721 5'4 2'0 2'3 3'2 5'5 5950 15'5 -11'3 27'0 15'5 15'5 120
5078 4'3 1'1 1'6 2'4 4'2 6000 19'2 -12'2 31'4 25'0 22'1 715
1691 3'2 1'0 1'3 1'7 3'2 6050 23'1 -13'0 36'1 26'3 26'3 101
1268 1'7 0'5 1'0 1'3 2'3 6100 27'3 -13'3 40'6 ... ... 508
659 0'6 0'6 0'6 1'1 1'7 6150 31'7 -13'5 45'4 ... ... 56
3744 1'3 0'4 0'5 0'7 1'4 6200 36'4 -13'7 50'3 40'6 40'6 524
2362 1'1 0'3 0'4 0'5 1'1 6250 41'1 -14'1 55'2 ... ... 4
1392 0'6 0'5 0'3 0'4 0'7 6300 45'7 -14'2 60'1 ... ... 137
787 ... ... 0'2 0'3 0'5 6350 50'5 -14'3 65'0 ... ... 3
2190 0'4 0'2 0'2 0'2 0'4 6400 55'4 -14'4 70'0 ... ... 198
426 0'2 0'2 0'1 0'2 0'3 6450 60'3 -14'4 74'7 ... ... 1
2698 0'2 0'1 0'1 0'2 0'3 6500 65'3 -14'4 79'7 ... ... 52
681 ... ... 0'1 0'1 0'2 6550 70'2 -14'5 84'7 ... ... 2
1608 0'1 0'1 0'1 0'0 0'1 6600 75'1 -14'6 89'7 ... ... 43
673 ... ... 0'1 0'0 0'1 6650 80'1 -14'6 94'7 ... ... 3
1996 0'1 0'1 0'1 0'0 0'1 6700 85'1 -14'6 99'7 ... ... 44
72 ... ... 0'1 0'0 0'1 6750 90'1 -14'6 104'7 ... ... 2
1004 ... ... 0'1 0'0 0'1 6800 95'1 -14'6 109'7 ... ... 27
413 ... ... 0'1 0'0 0'1 6850 100'1 -14'6 114'7 ... ... 0
242 ... ... 0'1 0'0 0'1 6900 105'1 -14'6 119'7 ... ... 4
98 ... ... 0'1 0'0 0'1 6950 110'1 -14'6 124'7 ... ... 0
1737 ... ... 0'1 0'0 0'1 7000 115'1 -14'6 129'7 ... ... 200
93 ... ... 0'1 0'0 0'1 7050 120'1 -14'6 134'7 ... ... 0
247 ... ... 0'1 0'0 0'1 7100 125'1 -14'6 139'7 ... ... 5
15 ... ... 0'1 0'0 0'1 7150 130'1 -14'6 144'7 ... ... 0
1676 ... ... 0'1 0'0 0'1 7200 135'1 -14'6 149'7 ... ... 5
90 ... ... 0'1 0'0 0'1 7250 140'1 -14'6 154'7 ... ... 0
1179 ... ... 0'1 0'0 0'1 7300 145'1 -14'6 159'7 ... ... 10
11 ... ... 0'1 0'0 0'1 7350 150'1 -14'6 164'7 ... ... 2
113 ... ... 0'1 0'0 0'1 7400 155'1 -14'6 169'7 ... ... 5
96 ... ... 0'1 0'0 0'1 7450 160'1 -14'6 174'7 ... ... 0
327 ... ... 0'1 0'0 0'1 7500 165'1 -14'6 179'7 ... ... 28
43 ... ... 0'1 0'0 0'1 7550 170'1 -14'6 184'7 ... ... 0
239 ... ... 0'1 0'0 0'1 7600 175'1 -14'6 189'7 ... ... 0
80 ... ... 0'1 0'0 0'1 7650 180'1 -14'6 194'7 ... ... 0
295 ... ... 0'1 0'0 0'1 7700 185'1 -14'6 199'7 ... ... 0
306 ... ... 0'1 0'0 0'1 7800 195'1 -14'6 209'7 ... ... 0
172 ... ... 0'1 0'0 0'1 7900 205'1 -14'5 219'6 ... ... 0
457 ... ... 0'1 0'0 0'1 8000 215'1 -14'5 229'6 ... ... 0
77 ... ... 0'1 0'0 0'1 8100 225'1 -14'5 239'6 ... ... 0
94 ... ... 0'1 0'0 0'1 8200 235'1 -14'5 249'6 ... ... 0
123 ... ... 0'1 0'0 0'1 8300 245'1 -14'5 259'6 ... ... 0
190 ... ... 0'1 0'0 0'1 8400 255'1 -14'5 269'6 ... ... 0
381 ... ... 0'1 0'0 0'1 8500 265'1 -14'5 279'6 ... ... 0
827 ... ... 0'1 0'0 0'1 8600 275'1 -14'5 289'6 ... ... 0
96 ... ... 0'1 0'0 0'1 8700 285'1 -14'5 299'6 ... ... 0
453 ... ... 0'1 0'0 0'1 8800 295'1 -14'5 309'6 ... ... 2
190 ... ... 0'1 0'0 0'1 8900 305'0 -14'6 319'6 ... ... 0
169 ... ... 0'1 0'0 0'1 9000 315'0 -14'6 329'6 ... ... 0
72 ... ... 0'1 0'0 0'1 9100 325'0 -14'6 339'6 ... ... 0
167 ... ... 0'1 0'0 0'1 9200 335'0 -14'6 349'6 ... ... 0
75 ... ... 0'1 0'0 0'1 9300 345'0 -14'6 359'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9400 355'0 -14'6 369'6 ... ... 0
332 ... ... 0'1 0'0 0'1 9500 365'0 -14'6 379'6 ... ... 0
95 ... ... 0'1 0'0 0'1 9600 375'0 -14'6 389'6 ... ... 0
68 ... ... 0'1 0'0 0'1 9700 385'0 -14'6 399'6 ... ... 0
62 ... ... 0'1 0'0 0'1 9800 395'0 -14'6 409'6 ... ... 0
58 ... ... 0'1 0'0 0'1 9900 405'0 -14'6 419'6 ... ... 0
351 ... ... 0'1 0'0 0'1 10000 415'0 -14'6 429'6 ... ... 0
36 ... ... 0'1 0'0 0'1 10100 425'0 -14'6 439'6 ... ... 0
74 ... ... 0'1 0'0 0'1 10200 435'0 -14'6 449'6 ... ... 0
27 ... ... 0'1 0'0 0'1 10300 445'0 -14'6 459'6 ... ... 0
0 ... ... 0'1 0'0 0'1 10400 455'0 -14'6 469'6 ... ... 0
32 ... ... 0'1 0'0 0'1 10500 465'0 -14'6 479'6 ... ... 0
4 ... ... 0'1 0'0 0'1 10600 475'0 -14'6 489'6 ... ... 0
74 ... ... 0'1 0'0 0'1 10700 485'0 -14'6 499'6 ... ... 0
109 ... ... 0'1 0'0 0'1 10800 495'0 -14'6 509'6 ... ... 0
29 ... ... 0'1 0'0 0'1 10900 505'0 -14'6 519'6 ... ... 0
27 ... ... 0'1 0'0 0'1 11000 515'0 -14'6 529'6 ... ... 0
62 ... ... 0'1 0'0 0'1 11100 525'0 -14'6 539'6 ... ... 0
800 ... ... 0'1 0'0 0'1 11200 535'0 -14'6 549'6 ... ... 0
3 ... ... 0'1 0'0 0'1 11300 545'0 -14'6 559'6 ... ... 0
8 ... ... 0'1 0'0 0'1 11400 555'0 -14'6 569'6 ... ... 0
57 ... ... 0'1 0'0 0'1 11500 565'0 -14'6 579'6 ... ... 0
52 ... ... 0'1 0'0 0'1 11600 575'0 -14'6 589'6 ... ... 0
43 ... ... 0'1 0'0 0'1 11700 585'0 -14'6 599'6 ... ... 0
50 ... ... 0'1 0'0 0'1 11800 595'0 -14'6 609'6 ... ... 0
81 ... ... 0'1 0'0 0'1 11900 605'0 -14'6 619'6 ... ... 0
78 ... ... 0'1 0'0 0'1 12000 615'0 -14'6 629'6 ... ... 0
45 ... ... 0'1 0'0 0'1 13000 715'0 -14'6 729'6 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 815'0 -14'6 829'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 915'0 -14'6 929'6 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 1415'0 -14'6 1429'6 ... ... 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.