DairyVisor Data

Markets - Grains

Underlying Price: 601'2
Expiration Date: 02/23/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 306'0 0'0 306'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 296'0 0'0 296'0 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 286'0 0'0 286'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 276'0 0'0 276'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 266'0 0'0 266'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 256'0 0'0 256'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 246'0 0'0 246'0 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 236'0 0'0 236'0 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 226'0 0'0 226'0 3700 0'2 0'0 0'2 ... ... 0
0 ... ... 216'0 0'0 216'0 3800 0'2 0'0 0'2 ... ... 0
0 ... ... 206'0 0'0 206'0 3900 0'3 0'0 0'3 ... ... 0
0 ... ... 196'0 0'0 196'0 4000 0'4 0'0 0'4 ... ... 2
0 ... ... 186'0 0'0 186'0 4100 0'5 0'0 0'5 ... ... 0
0 ... ... 176'0 0'0 176'0 4200 0'6 0'0 0'6 ... ... 137
0 ... ... 166'0 0'0 166'0 4300 1'0 0'0 1'0 ... ... 1
0 ... ... 156'1 0'0 156'1 4400 1'2 0'0 1'2 ... ... 44
0 ... ... 146'4 0'0 146'4 4500 1'6 0'0 1'6 ... ... 313
0 ... ... 136'7 0'0 136'7 4600 2'2 0'0 2'2 ... ... 78
0 ... ... 127'4 0'0 127'4 4700 2'7 0'0 2'7 ... ... 382
0 ... ... 118'3 0'0 118'3 4800 3'6 0'0 3'6 ... ... 138
3 ... ... 109'4 0'0 109'4 4900 4'7 0'0 4'7 ... ... 76
0 ... ... 101'0 0'0 101'0 5000 6'4 0'2 6'2 6'4 6'4 666
78 ... ... 92'6 0'0 92'6 5100 7'7 0'0 7'7 7'7 7'7 343
0 ... ... 84'7 0'0 84'7 5200 10'0 0'0 10'0 ... ... 211
10 ... ... 77'4 0'0 77'4 5300 12'4 0'0 12'4 ... ... 154
158 ... ... 70'5 0'0 70'5 5400 15'6 0'3 15'3 15'6 15'6 779
3 ... ... 64'1 0'0 64'1 5500 18'7 0'1 18'6 18'7 18'7 800
7 ... ... 58'1 0'0 58'1 5600 23'2 0'5 22'5 23'2 23'2 559
77 ... ... 52'5 0'0 52'5 5700 26'4 -0'4 27'0 26'4 26'4 2401
120 ... ... 47'5 0'0 47'5 5800 31'7 0'0 31'7 ... ... 790
57 ... ... 43'1 0'0 43'1 5900 37'2 0'0 37'2 ... ... 307
248 38'0 38'0 39'0 -1'0 38'0 6000 43'0 0'0 43'0 ... ... 712
66 ... ... 35'3 0'0 35'3 6100 49'2 0'0 49'2 ... ... 225
412 ... ... 32'1 0'0 32'1 6200 55'6 0'0 55'6 ... ... 356
394 30'4 28'7 29'2 -0'3 28'7 6300 62'6 0'0 62'6 ... ... 185
280 29'0 28'3 26'5 2'3 29'0 6400 69'7 0'0 69'7 ... ... 173
758 ... ... 24'2 0'0 24'2 6500 77'3 0'0 77'3 ... ... 250
387 23'6 23'6 22'0 1'6 23'6 6600 85'1 0'0 85'1 ... ... 61
315 21'5 20'7 20'1 1'4 21'5 6700 92'0 -1'0 93'0 92'0 92'0 136
89 19'6 19'6 18'3 1'3 19'6 6800 101'1 0'0 101'1 ... ... 66
417 ... ... 16'6 0'0 16'6 6900 109'3 0'0 109'3 ... ... 106
1206 16'6 15'6 15'3 1'3 16'6 7000 117'7 0'0 117'7 ... ... 266
231 ... ... 14'0 0'0 14'0 7100 126'4 0'0 126'4 ... ... 88
432 ... ... 12'7 0'0 12'7 7200 135'2 0'0 135'2 ... ... 60
313 ... ... 11'7 0'0 11'7 7300 144'1 0'0 144'1 ... ... 12
133 ... ... 11'0 0'0 11'0 7400 153'0 0'0 153'0 ... ... 6
2268 ... ... 10'1 0'0 10'1 7500 162'1 0'0 162'1 ... ... 71
96 ... ... 9'3 0'0 9'3 7600 171'2 0'0 171'2 ... ... 77
166 ... ... 8'6 0'0 8'6 7700 180'4 0'0 180'4 ... ... 19
179 8'6 8'6 8'1 0'5 8'6 7800 189'7 0'0 189'7 ... ... 57
99 ... ... 7'4 0'0 7'4 7900 199'2 0'0 199'2 ... ... 93
7491 ... ... 7'0 0'0 7'0 8000 208'5 0'0 208'5 ... ... 97
58 ... ... 6'5 0'0 6'5 8100 218'1 0'0 218'1 ... ... 0
250 ... ... 6'1 0'0 6'1 8200 227'5 0'0 227'5 ... ... 0
93 ... ... 5'6 0'0 5'6 8300 237'2 0'0 237'2 ... ... 0
34 ... ... 5'3 0'0 5'3 8400 246'7 0'0 246'7 ... ... 0
1250 ... ... 5'1 0'0 5'1 8500 256'4 0'0 256'4 ... ... 0
49 ... ... 4'7 0'0 4'7 8600 266'2 0'0 266'2 ... ... 0
89 ... ... 4'4 0'0 4'4 8700 275'7 0'0 275'7 ... ... 0
92 ... ... 4'2 0'0 4'2 8800 285'5 0'0 285'5 ... ... 10
185 ... ... 4'1 0'0 4'1 8900 295'3 0'0 295'3 ... ... 0
14391 4'0 4'0 3'7 0'1 4'0 9000 305'2 0'0 305'2 ... ... 0
33 ... ... 3'5 0'0 3'5 9100 315'0 0'0 315'0 ... ... 0
1560 3'5 3'5 3'4 0'1 3'5 9200 324'7 0'0 324'7 ... ... 0
66 ... ... 3'2 0'0 3'2 9300 334'6 0'0 334'6 ... ... 0
445 ... ... 3'1 0'0 3'1 9400 344'4 0'0 344'4 ... ... 0
89 ... ... 3'0 0'0 3'0 9500 354'3 0'0 354'3 ... ... 0
74 ... ... 2'7 0'0 2'7 9600 364'3 0'0 364'3 ... ... 0
93 ... ... 2'6 0'0 2'6 9700 374'2 0'0 374'2 ... ... 0
22 ... ... 2'5 0'0 2'5 9800 384'1 0'0 384'1 ... ... 0
33 ... ... 2'4 0'0 2'4 9900 394'1 0'0 394'1 ... ... 0
366 ... ... 2'3 0'0 2'3 10000 404'0 0'0 404'0 ... ... 0
111 ... ... 2'2 0'0 2'2 10100 414'0 0'0 414'0 ... ... 0
59 ... ... 2'1 0'0 2'1 10200 424'0 0'0 424'0 ... ... 0
1 ... ... 2'0 0'0 2'0 10300 434'0 0'0 434'0 ... ... 0
24 ... ... 1'7 0'0 1'7 10400 444'0 0'0 444'0 ... ... 0
25 ... ... 1'7 0'0 1'7 10500 454'0 0'0 454'0 ... ... 0
30 ... ... 1'6 0'0 1'6 10600 464'0 0'0 464'0 ... ... 0
30 ... ... 1'5 0'0 1'5 10700 474'0 0'0 474'0 ... ... 0
20 ... ... 1'5 0'0 1'5 10800 484'0 0'0 484'0 ... ... 0
19 ... ... 1'4 0'0 1'4 10900 494'0 0'0 494'0 ... ... 0
423 ... ... 1'4 0'0 1'4 11000 504'0 0'0 504'0 ... ... 0
44 ... ... 1'3 0'0 1'3 11100 514'0 0'0 514'0 ... ... 0
20 ... ... 1'3 0'0 1'3 11200 524'0 0'0 524'0 ... ... 0
29 ... ... 1'2 0'0 1'2 11300 534'0 0'0 534'0 ... ... 0
28 ... ... 1'2 0'0 1'2 11400 544'0 0'0 544'0 ... ... 0
28 ... ... 1'2 0'0 1'2 11500 554'0 0'0 554'0 ... ... 0
108 ... ... 1'1 0'0 1'1 11600 564'0 0'0 564'0 ... ... 0
59 ... ... 1'1 0'0 1'1 11700 574'0 0'0 574'0 ... ... 0
40 ... ... 1'1 0'0 1'1 11800 584'0 0'0 584'0 ... ... 0
13 ... ... 1'0 0'0 1'0 11900 594'0 0'0 594'0 ... ... 0
272 ... ... 1'0 0'0 1'0 12000 604'0 0'0 604'0 ... ... 0
88 ... ... 1'0 0'0 1'0 12100 614'0 0'0 614'0 ... ... 0
95 ... ... 0'7 0'0 0'7 12200 624'0 0'0 624'0 ... ... 0
70 ... ... 0'7 0'0 0'7 12300 634'0 0'0 634'0 ... ... 0
191 ... ... 0'7 0'0 0'7 12400 644'0 0'0 644'0 ... ... 0
1 ... ... 0'6 0'0 0'6 13000 704'0 0'0 704'0 ... ... 0
0 ... ... 0'4 0'0 0'4 14000 804'0 0'0 804'0 ... ... 0
0 ... ... 0'3 0'0 0'3 15000 904'0 0'0 904'0 ... ... 0
1 ... ... 0'3 0'0 0'3 16000 1004'0 0'0 1004'0 ... ... 0
0 ... ... 0'2 0'0 0'2 17000 1104'0 0'0 1104'0 ... ... 0
0 ... ... 0'2 0'0 0'2 18000 1204'0 0'0 1204'0 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 1304'0 0'0 1304'0 ... ... 0
0 0'1 0'1 0'1 0'0 0'1 20000 1404'0 0'0 1404'0 ... ... 0

Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed.  DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.