DairyVisor Data

Markets - Grains

Underlying Price: 602'2
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 ... ... 324'5 7'6 332'3 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 314'5 7'6 322'3 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 304'5 7'6 312'3 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 294'5 7'6 302'3 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 284'5 7'6 292'3 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 274'5 7'6 282'3 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 264'5 7'6 272'3 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 254'5 7'6 262'3 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 244'5 7'6 252'3 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 234'5 7'6 242'3 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 224'5 7'6 232'3 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 214'5 7'6 222'3 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 204'5 7'6 212'3 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 194'5 7'6 202'3 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 189'5 7'6 197'3 4050 0'1 0'0 0'1 ... ... 10
0 ... ... 184'5 7'6 192'3 4100 0'1 0'0 0'1 ... ... 65
0 ... ... 179'5 7'6 187'3 4150 0'1 0'0 0'1 ... ... 15
0 ... ... 174'5 7'6 182'3 4200 0'1 0'0 0'1 ... ... 4
0 ... ... 169'5 7'6 177'3 4250 0'1 0'0 0'1 ... ... 86
0 ... ... 164'5 7'6 172'3 4300 0'1 0'0 0'1 ... ... 7
0 ... ... 159'5 7'6 167'3 4350 0'1 0'0 0'1 ... ... 74
0 ... ... 154'5 7'6 162'3 4400 0'1 0'0 0'1 ... ... 165
0 ... ... 149'5 7'6 157'3 4450 0'1 0'0 0'1 ... ... 998
0 ... ... 144'5 7'6 152'3 4500 0'1 0'0 0'1 ... ... 182
0 ... ... 139'5 7'6 147'3 4550 0'1 0'0 0'1 ... ... 103
0 ... ... 134'5 7'6 142'3 4600 0'1 0'0 0'1 ... ... 765
0 ... ... 129'5 7'6 137'3 4650 0'1 0'0 0'1 ... ... 482
4 ... ... 124'5 7'6 132'3 4700 0'1 0'0 0'1 ... ... 377
0 ... ... 119'5 7'6 127'3 4750 0'1 0'0 0'1 ... ... 461
2 ... ... 114'5 7'6 122'3 4800 0'1 0'0 0'1 ... ... 1359
3 ... ... 109'5 7'6 117'3 4850 0'1 0'0 0'1 ... ... 499
7 ... ... 104'5 7'6 112'3 4900 0'1 0'0 0'1 ... ... 869
15 ... ... 99'5 7'6 107'3 4950 0'1 0'0 0'1 ... ... 858
11 ... ... 94'5 7'6 102'3 5000 0'1 0'0 0'1 ... ... 1796
3 ... ... 89'5 7'6 97'3 5050 0'1 0'0 0'1 ... ... 1066
11 ... ... 84'5 7'6 92'3 5100 0'1 0'0 0'1 ... ... 2119
78 ... ... 79'5 7'6 87'3 5150 0'1 0'0 0'1 ... ... 2753
241 ... ... 74'5 7'6 82'3 5200 0'1 0'0 0'1 0'1 0'1 3424
86 ... ... 69'5 7'6 77'3 5250 0'1 0'0 0'1 ... ... 1687
455 ... ... 64'5 7'6 72'3 5300 0'1 0'0 0'1 ... ... 1747
332 ... ... 59'5 7'6 67'3 5350 0'1 0'0 0'1 ... ... 2780
856 ... ... 54'5 7'6 62'3 5400 0'1 0'0 0'1 ... ... 2975
744 ... ... 49'5 7'6 57'3 5450 0'1 0'0 0'1 0'1 0'1 979
2601 45'4 45'0 44'6 7'5 52'3 5500 0'1 -0'1 0'2 0'1 0'1 1682
594 ... ... 39'7 7'4 47'3 5550 0'1 -0'2 0'3 0'2 0'1 1086
4638 41'0 41'0 35'0 7'3 42'3 5600 0'1 -0'3 0'4 0'3 0'1 2877
866 ... ... 30'1 7'2 37'3 5650 0'1 -0'4 0'5 0'3 0'2 720
2648 31'0 30'0 25'4 6'7 32'3 5700 0'1 -0'7 1'0 1'0 0'1 1371
988 27'4 27'4 21'1 6'2 27'3 5750 0'1 -1'4 1'5 1'2 1'2 845
3329 24'2 22'0 17'0 5'4 22'4 5800 0'2 -2'2 2'4 2'0 0'2 2398
759 18'5 15'3 13'4 4'2 17'6 5850 0'4 -3'4 4'0 3'0 0'4 475
2654 16'4 9'0 10'3 2'7 13'2 5900 1'0 -4'7 5'7 5'5 0'7 974
922 9'6 5'6 7'6 1'4 9'2 5950 2'0 -6'2 8'2 7'0 1'6 276
4663 10'0 3'7 5'5 0'2 5'7 6000 3'5 -7'4 11'1 9'0 3'3 715
1650 5'4 2'3 4'0 -0'3 3'5 6050 6'3 -8'1 14'4 6'3 5'7 101
1251 3'2 1'4 2'6 -0'5 2'1 6100 9'7 -8'3 18'2 18'2 8'6 507
628 1'6 1'1 1'7 -0'5 1'2 6150 14'0 -8'3 22'3 ... ... 56
3859 2'4 0'4 1'3 -0'5 0'6 6200 18'4 -8'3 26'7 ... ... 517
2215 1'2 0'3 0'7 -0'4 0'3 6250 23'1 -8'2 31'3 ... ... 4
1333 1'2 0'2 0'5 -0'3 0'2 6300 28'0 -8'1 36'1 ... ... 136
765 0'3 0'2 0'4 -0'3 0'1 6350 32'7 -8'1 41'0 ... ... 3
2045 0'3 0'1 0'3 -0'2 0'1 6400 37'7 -8'0 45'7 ... ... 199
416 0'3 0'1 0'2 -0'1 0'1 6450 42'7 -7'7 50'6 ... ... 1
2624 0'2 0'1 0'2 -0'1 0'1 6500 47'7 -7'7 55'6 ... ... 52
645 ... ... 0'1 0'0 0'1 6550 52'7 -7'6 60'5 ... ... 2
1566 ... ... 0'1 0'0 0'1 6600 57'7 -7'6 65'5 ... ... 43
673 ... ... 0'1 0'0 0'1 6650 62'7 -7'6 70'5 ... ... 3
2096 0'1 0'1 0'1 0'0 0'1 6700 67'7 -7'6 75'5 ... ... 44
72 ... ... 0'1 0'0 0'1 6750 72'7 -7'6 80'5 ... ... 2
1005 ... ... 0'1 0'0 0'1 6800 77'7 -7'6 85'5 ... ... 27
413 ... ... 0'1 0'0 0'1 6850 82'7 -7'6 90'5 ... ... 0
242 ... ... 0'1 0'0 0'1 6900 87'7 -7'6 95'5 ... ... 4
98 ... ... 0'1 0'0 0'1 6950 92'7 -7'6 100'5 ... ... 0
1737 ... ... 0'1 0'0 0'1 7000 97'7 -7'6 105'5 ... ... 200
93 ... ... 0'1 0'0 0'1 7050 102'7 -7'6 110'5 ... ... 0
247 ... ... 0'1 0'0 0'1 7100 107'7 -7'6 115'5 ... ... 5
15 ... ... 0'1 0'0 0'1 7150 112'7 -7'6 120'5 ... ... 0
1676 ... ... 0'1 0'0 0'1 7200 117'7 -7'6 125'5 ... ... 5
90 ... ... 0'1 0'0 0'1 7250 122'7 -7'6 130'5 ... ... 0
1179 ... ... 0'1 0'0 0'1 7300 127'7 -7'6 135'5 ... ... 10
11 ... ... 0'1 0'0 0'1 7350 132'7 -7'6 140'5 ... ... 2
113 ... ... 0'1 0'0 0'1 7400 137'7 -7'6 145'5 ... ... 5
96 ... ... 0'1 0'0 0'1 7450 142'7 -7'6 150'5 ... ... 0
327 ... ... 0'1 0'0 0'1 7500 147'7 -7'6 155'5 ... ... 28
43 ... ... 0'1 0'0 0'1 7550 152'7 -7'6 160'5 ... ... 0
239 ... ... 0'1 0'0 0'1 7600 157'7 -7'6 165'5 ... ... 0
80 ... ... 0'1 0'0 0'1 7650 162'7 -7'6 170'5 ... ... 0
295 ... ... 0'1 0'0 0'1 7700 167'7 -7'6 175'5 ... ... 0
306 ... ... 0'1 0'0 0'1 7800 177'7 -7'6 185'5 ... ... 0
172 ... ... 0'1 0'0 0'1 7900 187'7 -7'6 195'5 ... ... 0
457 ... ... 0'1 0'0 0'1 8000 197'7 -7'6 205'5 ... ... 0
75 ... ... 0'1 0'0 0'1 8100 207'7 -7'6 215'5 ... ... 0
94 ... ... 0'1 0'0 0'1 8200 217'7 -7'6 225'5 ... ... 0
123 ... ... 0'1 0'0 0'1 8300 227'7 -7'6 235'5 ... ... 0
190 ... ... 0'1 0'0 0'1 8400 237'7 -7'6 245'5 ... ... 0
381 ... ... 0'1 0'0 0'1 8500 247'7 -7'6 255'5 ... ... 0
827 ... ... 0'1 0'0 0'1 8600 257'7 -7'6 265'5 ... ... 0
96 ... ... 0'1 0'0 0'1 8700 267'7 -7'6 275'5 ... ... 0
453 ... ... 0'1 0'0 0'1 8800 277'7 -7'6 285'5 ... ... 2
190 ... ... 0'1 0'0 0'1 8900 287'7 -7'6 295'5 ... ... 0
169 ... ... 0'1 0'0 0'1 9000 297'7 -7'6 305'5 ... ... 0
72 ... ... 0'1 0'0 0'1 9100 307'7 -7'6 315'5 ... ... 0
167 ... ... 0'1 0'0 0'1 9200 317'7 -7'6 325'5 ... ... 0
75 ... ... 0'1 0'0 0'1 9300 327'7 -7'6 335'5 ... ... 0
0 ... ... 0'1 0'0 0'1 9400 337'7 -7'6 345'5 ... ... 0
332 ... ... 0'1 0'0 0'1 9500 347'7 -7'6 355'5 ... ... 0
95 ... ... 0'1 0'0 0'1 9600 357'7 -7'6 365'5 ... ... 0
68 ... ... 0'1 0'0 0'1 9700 367'7 -7'6 375'5 ... ... 0
62 ... ... 0'1 0'0 0'1 9800 377'7 -7'6 385'5 ... ... 0
58 ... ... 0'1 0'0 0'1 9900 387'7 -7'6 395'5 ... ... 0
351 ... ... 0'1 0'0 0'1 10000 397'7 -7'6 405'5 ... ... 0
36 ... ... 0'1 0'0 0'1 10100 407'7 -7'6 415'5 ... ... 0
74 ... ... 0'1 0'0 0'1 10200 417'7 -7'6 425'5 ... ... 0
27 ... ... 0'1 0'0 0'1 10300 427'7 -7'6 435'5 ... ... 0
0 ... ... 0'1 0'0 0'1 10400 437'7 -7'6 445'5 ... ... 0
32 ... ... 0'1 0'0 0'1 10500 447'7 -7'6 455'5 ... ... 0
4 ... ... 0'1 0'0 0'1 10600 457'7 -7'6 465'5 ... ... 0
74 ... ... 0'1 0'0 0'1 10700 467'7 -7'6 475'5 ... ... 0
109 ... ... 0'1 0'0 0'1 10800 477'7 -7'6 485'5 ... ... 0
29 ... ... 0'1 0'0 0'1 10900 487'7 -7'6 495'5 ... ... 0
27 ... ... 0'1 0'0 0'1 11000 497'7 -7'6 505'5 ... ... 0
62 ... ... 0'1 0'0 0'1 11100 507'7 -7'6 515'5 ... ... 0
800 ... ... 0'1 0'0 0'1 11200 517'7 -7'6 525'5 ... ... 0
3 ... ... 0'1 0'0 0'1 11300 527'7 -7'6 535'5 ... ... 0
8 ... ... 0'1 0'0 0'1 11400 537'7 -7'6 545'5 ... ... 0
57 ... ... 0'1 0'0 0'1 11500 547'7 -7'6 555'5 ... ... 0
52 ... ... 0'1 0'0 0'1 11600 557'7 -7'6 565'5 ... ... 0
43 ... ... 0'1 0'0 0'1 11700 567'7 -7'6 575'5 ... ... 0
50 ... ... 0'1 0'0 0'1 11800 577'7 -7'6 585'5 ... ... 0
81 ... ... 0'1 0'0 0'1 11900 587'7 -7'6 595'5 ... ... 0
78 ... ... 0'1 0'0 0'1 12000 597'7 -7'6 605'5 ... ... 0
45 ... ... 0'1 0'0 0'1 13000 697'7 -7'6 705'5 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 797'7 -7'6 805'5 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 897'7 -7'6 905'5 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 1397'7 -7'6 1405'5 ... ... 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.