DairyVisor Data

Markets - Grains

Underlying Price: 523'4
Expiration Date: 07/26/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 137'7 -14'3 123'4 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 132'7 -14'3 118'4 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 127'7 -14'3 113'4 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 122'7 -14'3 108'4 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 117'7 -14'3 103'4 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 112'7 -14'3 98'4 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 107'7 -14'3 93'4 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 102'7 -14'3 88'4 4350 0'1 0'0 0'1 ... ... 65
0 ... ... 97'7 -14'3 83'4 4400 0'1 0'0 0'1 ... ... 8
0 ... ... 92'7 -14'3 78'4 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 87'7 -14'3 73'4 4500 0'1 0'0 0'1 ... ... 3
0 ... ... 82'7 -14'3 68'4 4550 0'1 0'0 0'1 ... ... 11
0 ... ... 77'7 -14'3 63'4 4600 0'1 0'0 0'1 ... ... 62
0 ... ... 72'7 -14'3 58'4 4650 0'1 0'0 0'1 ... ... 66
0 ... ... 67'7 -14'3 53'4 4700 0'1 0'0 0'1 ... ... 37
0 ... ... 62'7 -14'3 48'4 4750 0'1 0'0 0'1 ... ... 7
0 ... ... 57'7 -14'3 43'4 4800 0'1 0'0 0'1 ... ... 829
0 ... ... 52'7 -14'3 38'4 4850 0'1 0'0 0'1 ... ... 86
0 ... ... 47'7 -14'3 33'4 4900 0'1 0'0 0'1 ... ... 202
0 ... ... 42'7 -14'3 28'4 4950 0'1 0'0 0'1 ... ... 258
8 ... ... 37'7 -14'3 23'4 5000 0'1 0'0 0'1 ... ... 1220
3 ... ... 32'7 -14'3 18'4 5050 0'1 0'0 0'1 ... ... 316
2 ... ... 27'7 -14'3 13'4 5100 0'1 0'0 0'1 0'1 0'1 1090
0 29'3 20'3 22'7 -14'3 8'4 5150 0'1 0'0 0'1 0'1 0'1 371
2 ... ... 17'7 -14'3 3'4 5200 0'1 0'0 0'1 0'2 0'1 1271
81 4'0 3'0 13'1 -10'0 3'1 5250 1'4 1'1 0'3 3'0 0'1 703
159 6'1 0'3 8'6 -8'3 0'3 5300 6'4 5'4 1'0 6'0 0'5 1572
1110 2'0 0'1 5'2 -5'1 0'1 5350 11'4 9'0 2'4 10'2 1'5 1024
482 4'1 0'2 2'6 -2'4 0'2 5400 16'4 11'4 5'0 12'6 3'0 2593
230 ... ... 1'4 0'4 2'0 5450 21'4 12'6 8'6 21'6 21'6 415
1551 0'6 0'3 0'6 -0'3 0'3 5500 26'4 13'4 13'0 26'4 15'0 1910
862 0'2 0'2 0'3 -0'1 0'2 5550 31'4 13'7 17'5 28'0 28'0 680
1154 ... ... 0'2 0'0 0'2 5600 36'4 14'0 22'4 20'2 20'2 1023
1045 0'1 0'1 0'1 0'0 0'1 5650 41'4 14'1 27'3 30'4 30'4 368
992 ... ... 0'1 0'0 0'1 5700 46'4 14'1 32'3 ... ... 1378
1217 ... ... 0'1 0'0 0'1 5750 51'4 14'1 37'3 52'0 38'6 1360
1274 ... ... 0'1 0'0 0'1 5800 56'4 14'1 42'3 56'0 56'0 1478
650 ... ... 0'1 0'0 0'1 5850 61'4 14'1 47'3 ... ... 347
1170 ... ... 0'1 0'0 0'1 5900 66'4 14'1 52'3 ... ... 421
624 ... ... 0'1 0'0 0'1 5950 71'4 14'1 57'3 ... ... 36
3563 ... ... 0'1 0'0 0'1 6000 76'4 14'1 62'3 77'6 66'4 1570
1257 ... ... 0'1 0'0 0'1 6050 81'4 14'1 67'3 ... ... 76
931 0'1 0'1 0'1 0'0 0'1 6100 86'4 14'1 72'3 ... ... 78
673 ... ... 0'1 0'0 0'1 6150 91'4 14'1 77'3 ... ... 226
1199 ... ... 0'1 0'0 0'1 6200 96'4 14'1 82'3 86'3 86'3 203
457 ... ... 0'1 0'0 0'1 6250 101'4 14'1 87'3 ... ... 699
1829 ... ... 0'1 0'0 0'1 6300 106'4 14'1 92'3 98'5 98'5 315
1631 ... ... 0'1 0'0 0'1 6350 111'4 14'1 97'3 ... ... 149
2101 ... ... 0'1 0'0 0'1 6400 116'4 14'1 102'3 ... ... 665
304 ... ... 0'1 0'0 0'1 6450 121'4 14'1 107'3 ... ... 125
2602 ... ... 0'1 0'0 0'1 6500 126'4 14'1 112'3 ... ... 62
513 ... ... 0'1 0'0 0'1 6550 131'4 14'1 117'3 ... ... 41
576 ... ... 0'1 0'0 0'1 6600 136'4 14'1 122'3 ... ... 33
539 ... ... 0'1 0'0 0'1 6650 141'4 14'1 127'3 ... ... 104
1334 ... ... 0'1 0'0 0'1 6700 146'4 14'1 132'3 ... ... 724
243 ... ... 0'1 0'0 0'1 6750 151'4 14'1 137'3 ... ... 49
408 ... ... 0'1 0'0 0'1 6800 156'4 14'1 142'3 ... ... 276
312 ... ... 0'1 0'0 0'1 6850 161'4 14'1 147'3 ... ... 33
680 ... ... 0'1 0'0 0'1 6900 166'4 14'1 152'3 ... ... 75
466 ... ... 0'1 0'0 0'1 6950 171'4 14'1 157'3 ... ... 22
974 ... ... 0'1 0'0 0'1 7000 176'4 14'1 162'3 ... ... 526
311 ... ... 0'1 0'0 0'1 7050 181'4 14'1 167'3 ... ... 8
536 ... ... 0'1 0'0 0'1 7100 186'4 14'1 172'3 ... ... 144
284 ... ... 0'1 0'0 0'1 7150 191'4 14'1 177'3 ... ... 35
702 ... ... 0'1 0'0 0'1 7200 196'4 14'1 182'3 ... ... 31
579 ... ... 0'1 0'0 0'1 7250 201'4 14'1 187'3 ... ... 12
657 ... ... 0'1 0'0 0'1 7300 206'4 14'1 192'3 ... ... 30
174 ... ... 0'1 0'0 0'1 7350 211'4 14'1 197'3 ... ... 16
495 ... ... 0'1 0'0 0'1 7400 216'4 14'1 202'3 ... ... 20
66 ... ... 0'1 0'0 0'1 7450 221'4 14'1 207'3 ... ... 5
2774 ... ... 0'1 0'0 0'1 7500 226'4 14'1 212'3 ... ... 60
75 ... ... 0'1 0'0 0'1 7550 231'4 14'1 217'3 ... ... 0
333 ... ... 0'1 0'0 0'1 7600 236'4 14'1 222'3 ... ... 0
82 ... ... 0'1 0'0 0'1 7650 241'4 14'1 227'3 ... ... 0
218 ... ... 0'1 0'0 0'1 7700 246'4 14'1 232'3 ... ... 0
174 ... ... 0'1 0'0 0'1 7750 251'4 14'1 237'3 ... ... 0
280 ... ... 0'1 0'0 0'1 7800 256'4 14'1 242'3 ... ... 0
115 ... ... 0'1 0'0 0'1 7850 261'4 14'1 247'3 ... ... 0
222 ... ... 0'1 0'0 0'1 7900 266'4 14'1 252'3 ... ... 0
79 ... ... 0'1 0'0 0'1 7950 271'4 14'1 257'3 ... ... 0
2236 ... ... 0'1 0'0 0'1 8000 276'4 14'1 262'3 ... ... 9
26 ... ... 0'1 0'0 0'1 8050 281'4 14'1 267'3 ... ... 0
147 ... ... 0'1 0'0 0'1 8100 286'4 14'1 272'3 ... ... 0
209 ... ... 0'1 0'0 0'1 8150 291'4 14'1 277'3 ... ... 0
1060 ... ... 0'1 0'0 0'1 8200 296'4 14'1 282'3 ... ... 0
26 ... ... 0'1 0'0 0'1 8250 301'4 14'1 287'3 ... ... 0
284 ... ... 0'1 0'0 0'1 8300 306'4 14'1 292'3 ... ... 0
88 ... ... 0'1 0'0 0'1 8350 311'4 14'1 297'3 ... ... 0
2055 ... ... 0'1 0'0 0'1 8400 316'4 14'1 302'3 ... ... 0
290 ... ... 0'1 0'0 0'1 8450 321'4 14'1 307'3 ... ... 0
3704 ... ... 0'1 0'0 0'1 8500 326'4 14'1 312'3 ... ... 0
63 ... ... 0'1 0'0 0'1 8550 331'4 14'1 317'3 ... ... 0
205 ... ... 0'1 0'0 0'1 8600 336'4 14'1 322'3 ... ... 0
23 ... ... 0'1 0'0 0'1 8650 341'4 14'1 327'3 ... ... 0
88 ... ... 0'1 0'0 0'1 8700 346'4 14'1 332'3 ... ... 0
152 ... ... 0'1 0'0 0'1 8750 351'4 14'1 337'3 ... ... 0
106 ... ... 0'1 0'0 0'1 8800 356'4 14'1 342'3 ... ... 0
70 ... ... 0'1 0'0 0'1 8850 361'4 14'1 347'3 ... ... 0
411 ... ... 0'1 0'0 0'1 8900 366'4 14'1 352'3 ... ... 0
31 ... ... 0'1 0'0 0'1 8950 371'4 14'1 357'3 ... ... 0
749 ... ... 0'1 0'0 0'1 9000 376'4 14'1 362'3 ... ... 0
150 ... ... 0'1 0'0 0'1 10000 476'4 14'1 462'3 ... ... 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.