DairyVisor Data

Markets - Grains

Underlying Price: 573'6
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 0'0 300'2 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 290'2 0'0 290'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 280'2 0'0 280'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 270'2 0'0 270'2 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 260'2 0'0 260'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 250'2 0'0 250'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 240'2 0'0 240'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 230'2 0'0 230'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 220'2 0'0 220'2 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 210'3 0'0 210'3 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 200'3 0'0 200'3 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 190'3 0'0 190'3 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 180'3 0'0 180'3 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 170'3 0'0 170'3 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 165'3 0'0 165'3 4050 0'1 0'0 0'1 ... ... 10
0 ... ... 160'3 0'0 160'3 4100 0'1 0'0 0'1 ... ... 65
0 ... ... 155'3 0'0 155'3 4150 0'1 0'0 0'1 ... ... 15
0 ... ... 150'3 0'0 150'3 4200 0'1 0'0 0'1 ... ... 4
0 ... ... 145'3 0'0 145'3 4250 0'1 0'0 0'1 ... ... 86
0 ... ... 140'3 0'0 140'3 4300 0'1 0'0 0'1 ... ... 7
0 ... ... 135'3 0'0 135'3 4350 0'1 0'0 0'1 ... ... 74
0 ... ... 130'3 0'0 130'3 4400 0'1 0'0 0'1 ... ... 165
0 ... ... 125'3 0'0 125'3 4450 0'1 0'0 0'1 ... ... 998
0 ... ... 120'3 0'0 120'3 4500 0'1 0'0 0'1 ... ... 182
0 ... ... 115'3 0'0 115'3 4550 0'1 0'0 0'1 ... ... 107
0 ... ... 110'3 0'0 110'3 4600 0'1 0'0 0'1 ... ... 839
0 ... ... 105'3 0'0 105'3 4650 0'1 0'0 0'1 ... ... 533
4 ... ... 100'3 0'0 100'3 4700 0'1 0'0 0'1 ... ... 401
0 ... ... 95'3 0'0 95'3 4750 0'1 0'0 0'1 ... ... 467
2 ... ... 90'3 0'0 90'3 4800 0'1 0'0 0'1 0'1 0'1 1362
3 ... ... 85'3 0'0 85'3 4850 0'1 0'0 0'1 ... ... 531
7 ... ... 80'3 0'0 80'3 4900 0'1 0'0 0'1 ... ... 871
26 ... ... 75'3 0'0 75'3 4950 0'1 0'0 0'1 ... ... 860
39 ... ... 70'3 0'0 70'3 5000 0'1 0'0 0'1 ... ... 1800
3 ... ... 65'3 0'0 65'3 5050 0'1 0'0 0'1 ... ... 1322
11 ... ... 60'3 0'0 60'3 5100 0'1 0'0 0'1 ... ... 2292
78 ... ... 55'3 0'0 55'3 5150 0'2 0'0 0'2 ... ... 3114
241 ... ... 50'4 0'0 50'4 5200 0'2 0'0 0'2 ... ... 3404
86 ... ... 45'4 0'0 45'4 5250 0'3 0'0 0'3 ... ... 1668
465 ... ... 40'5 0'0 40'5 5300 0'3 -0'1 0'4 0'3 0'3 1618
332 ... ... 35'7 0'0 35'7 5350 0'5 0'0 0'5 ... ... 2779
856 ... ... 31'1 0'0 31'1 5400 0'4 -0'3 0'7 0'5 0'4 2980
744 ... ... 26'5 0'0 26'5 5450 0'5 -0'6 1'3 1'0 0'5 784
2874 26'2 26'2 22'2 4'0 26'2 5500 1'0 -1'0 2'0 2'2 1'0 1683
606 ... ... 18'3 0'0 18'3 5550 2'0 -1'1 3'1 2'0 1'3 786
4632 ... ... 14'7 0'0 14'7 5600 2'2 -2'3 4'5 3'6 1'7 2794
569 ... ... 11'7 0'0 11'7 5650 3'3 -3'2 6'5 4'2 2'5 388
2883 16'0 11'1 9'2 1'7 11'1 5700 4'7 -4'1 9'0 7'0 3'6 1397
1189 12'0 7'4 7'1 4'7 12'0 5750 9'4 -2'3 11'7 9'4 6'6 714
3490 11'2 6'2 5'3 1'2 6'5 5800 8'1 -7'0 15'1 14'4 8'0 1858
1391 8'0 5'0 4'1 0'7 5'0 5850 18'6 0'0 18'6 ... ... 414
2317 6'5 3'7 3'1 0'6 3'7 5900 22'6 0'0 22'6 ... ... 889
894 4'6 2'6 2'3 0'3 2'6 5950 27'0 0'0 27'0 ... ... 120
5089 3'4 2'0 1'6 0'2 2'0 6000 31'4 0'0 31'4 ... ... 715
1889 2'5 1'4 1'3 1'2 2'5 6050 36'1 0'0 36'1 ... ... 101
1429 1'7 1'1 1'0 0'1 1'1 6100 40'6 0'0 40'6 ... ... 508
661 ... ... 0'6 0'0 0'6 6150 45'4 0'0 45'4 ... ... 56
3746 1'3 0'5 0'5 0'0 0'5 6200 50'3 0'0 50'3 ... ... 524
2364 1'1 1'1 0'4 0'5 1'1 6250 55'2 0'0 55'2 ... ... 4
1395 ... ... 0'3 0'0 0'3 6300 60'1 0'0 60'1 ... ... 137
789 ... ... 0'2 0'0 0'2 6350 65'0 0'0 65'0 ... ... 3
2193 0'4 0'4 0'2 0'2 0'4 6400 70'0 0'0 70'0 ... ... 198
499 ... ... 0'1 0'0 0'1 6450 74'7 0'0 74'7 ... ... 1
2750 ... ... 0'1 0'0 0'1 6500 79'7 0'0 79'7 ... ... 52
695 ... ... 0'1 0'0 0'1 6550 84'7 0'0 84'7 ... ... 2
1610 ... ... 0'1 0'0 0'1 6600 89'7 0'0 89'7 ... ... 43
701 ... ... 0'1 0'0 0'1 6650 94'7 0'0 94'7 ... ... 3
2003 ... ... 0'1 0'0 0'1 6700 99'7 0'0 99'7 ... ... 44
79 ... ... 0'1 0'0 0'1 6750 104'7 0'0 104'7 ... ... 2
1007 ... ... 0'1 0'0 0'1 6800 109'7 0'0 109'7 ... ... 27
413 ... ... 0'1 0'0 0'1 6850 114'7 0'0 114'7 ... ... 0
243 ... ... 0'1 0'0 0'1 6900 119'7 0'0 119'7 ... ... 4
98 ... ... 0'1 0'0 0'1 6950 124'7 0'0 124'7 ... ... 0
1742 ... ... 0'1 0'0 0'1 7000 129'7 0'0 129'7 ... ... 200
93 ... ... 0'1 0'0 0'1 7050 134'7 0'0 134'7 ... ... 0
254 ... ... 0'1 0'0 0'1 7100 139'7 0'0 139'7 ... ... 5
15 ... ... 0'1 0'0 0'1 7150 144'7 0'0 144'7 ... ... 0
1676 ... ... 0'1 0'0 0'1 7200 149'7 0'0 149'7 ... ... 5
90 ... ... 0'1 0'0 0'1 7250 154'7 0'0 154'7 ... ... 0
1179 ... ... 0'1 0'0 0'1 7300 159'7 0'0 159'7 ... ... 10
11 ... ... 0'1 0'0 0'1 7350 164'7 0'0 164'7 ... ... 2
113 ... ... 0'1 0'0 0'1 7400 169'7 0'0 169'7 ... ... 5
96 ... ... 0'1 0'0 0'1 7450 174'7 0'0 174'7 ... ... 0
327 ... ... 0'1 0'0 0'1 7500 179'7 0'0 179'7 ... ... 28
43 ... ... 0'1 0'0 0'1 7550 184'7 0'0 184'7 ... ... 0
239 ... ... 0'1 0'0 0'1 7600 189'7 0'0 189'7 ... ... 0
80 ... ... 0'1 0'0 0'1 7650 194'7 0'0 194'7 ... ... 0
295 ... ... 0'1 0'0 0'1 7700 199'7 0'0 199'7 ... ... 0
306 ... ... 0'1 0'0 0'1 7800 209'7 0'0 209'7 ... ... 0
172 ... ... 0'1 0'0 0'1 7900 219'6 0'0 219'6 ... ... 0
457 ... ... 0'1 0'0 0'1 8000 229'6 0'0 229'6 ... ... 0
77 ... ... 0'1 0'0 0'1 8100 239'6 0'0 239'6 ... ... 0
94 ... ... 0'1 0'0 0'1 8200 249'6 0'0 249'6 ... ... 0
123 ... ... 0'1 0'0 0'1 8300 259'6 0'0 259'6 ... ... 0
190 ... ... 0'1 0'0 0'1 8400 269'6 0'0 269'6 ... ... 0
381 ... ... 0'1 0'0 0'1 8500 279'6 0'0 279'6 ... ... 0
827 ... ... 0'1 0'0 0'1 8600 289'6 0'0 289'6 ... ... 0
96 ... ... 0'1 0'0 0'1 8700 299'6 0'0 299'6 ... ... 0
453 ... ... 0'1 0'0 0'1 8800 309'6 0'0 309'6 ... ... 2
190 ... ... 0'1 0'0 0'1 8900 319'6 0'0 319'6 ... ... 0
169 ... ... 0'1 0'0 0'1 9000 329'6 0'0 329'6 ... ... 0
72 ... ... 0'1 0'0 0'1 9100 339'6 0'0 339'6 ... ... 0
167 ... ... 0'1 0'0 0'1 9200 349'6 0'0 349'6 ... ... 0
75 ... ... 0'1 0'0 0'1 9300 359'6 0'0 359'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9400 369'6 0'0 369'6 ... ... 0
332 ... ... 0'1 0'0 0'1 9500 379'6 0'0 379'6 ... ... 0
95 ... ... 0'1 0'0 0'1 9600 389'6 0'0 389'6 ... ... 0
68 ... ... 0'1 0'0 0'1 9700 399'6 0'0 399'6 ... ... 0
62 ... ... 0'1 0'0 0'1 9800 409'6 0'0 409'6 ... ... 0
58 ... ... 0'1 0'0 0'1 9900 419'6 0'0 419'6 ... ... 0
351 ... ... 0'1 0'0 0'1 10000 429'6 0'0 429'6 ... ... 0
36 ... ... 0'1 0'0 0'1 10100 439'6 0'0 439'6 ... ... 0
74 ... ... 0'1 0'0 0'1 10200 449'6 0'0 449'6 ... ... 0
27 ... ... 0'1 0'0 0'1 10300 459'6 0'0 459'6 ... ... 0
0 ... ... 0'1 0'0 0'1 10400 469'6 0'0 469'6 ... ... 0
32 ... ... 0'1 0'0 0'1 10500 479'6 0'0 479'6 ... ... 0
4 ... ... 0'1 0'0 0'1 10600 489'6 0'0 489'6 ... ... 0
74 ... ... 0'1 0'0 0'1 10700 499'6 0'0 499'6 ... ... 0
109 ... ... 0'1 0'0 0'1 10800 509'6 0'0 509'6 ... ... 0
29 ... ... 0'1 0'0 0'1 10900 519'6 0'0 519'6 ... ... 0
27 ... ... 0'1 0'0 0'1 11000 529'6 0'0 529'6 ... ... 0
62 ... ... 0'1 0'0 0'1 11100 539'6 0'0 539'6 ... ... 0
800 ... ... 0'1 0'0 0'1 11200 549'6 0'0 549'6 ... ... 0
3 ... ... 0'1 0'0 0'1 11300 559'6 0'0 559'6 ... ... 0
8 ... ... 0'1 0'0 0'1 11400 569'6 0'0 569'6 ... ... 0
57 ... ... 0'1 0'0 0'1 11500 579'6 0'0 579'6 ... ... 0
52 ... ... 0'1 0'0 0'1 11600 589'6 0'0 589'6 ... ... 0
43 ... ... 0'1 0'0 0'1 11700 599'6 0'0 599'6 ... ... 0
50 ... ... 0'1 0'0 0'1 11800 609'6 0'0 609'6 ... ... 0
81 ... ... 0'1 0'0 0'1 11900 619'6 0'0 619'6 ... ... 0
78 ... ... 0'1 0'0 0'1 12000 629'6 0'0 629'6 ... ... 0
45 ... ... 0'1 0'0 0'1 13000 729'6 0'0 729'6 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 829'6 0'0 829'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 929'6 0'0 929'6 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 1429'6 0'0 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.