DairyVisor Data

Markets - Grains

Underlying Price: 648'6
Expiration Date: 05/24/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 352'4 26'2 378'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 342'4 26'2 368'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 332'4 26'2 358'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 322'4 26'2 348'6 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 312'4 26'2 338'6 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 302'4 26'2 328'6 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 292'4 26'2 318'6 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 282'4 26'2 308'6 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 272'4 26'2 298'6 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 262'4 26'2 288'6 3600 0'1 0'0 0'1 ... ... 10
0 ... ... 252'4 26'2 278'6 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 242'4 26'2 268'6 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 232'4 26'2 258'6 3900 0'1 0'0 0'1 ... ... 15
0 ... ... 222'4 26'2 248'6 4000 0'1 0'0 0'1 ... ... 26
0 ... ... 217'4 26'2 243'6 4050 0'1 0'0 0'1 ... ... 10
0 ... ... 212'4 26'2 238'6 4100 0'1 0'0 0'1 ... ... 10
0 ... ... 207'4 26'2 233'6 4150 0'1 0'0 0'1 ... ... 17
0 ... ... 202'4 26'2 228'6 4200 0'1 0'0 0'1 ... ... 11
0 ... ... 197'4 26'2 223'6 4250 0'1 0'0 0'1 ... ... 73
0 ... ... 192'4 26'2 218'6 4300 0'1 0'0 0'1 ... ... 11
0 ... ... 187'4 26'2 213'6 4350 0'1 0'0 0'1 ... ... 406
0 ... ... 182'4 26'2 208'6 4400 0'1 0'0 0'1 ... ... 55
0 ... ... 177'4 26'2 203'6 4450 0'1 0'0 0'1 ... ... 105
0 ... ... 172'4 26'2 198'6 4500 0'1 0'0 0'1 ... ... 79
0 ... ... 167'4 26'2 193'6 4550 0'1 0'0 0'1 ... ... 253
0 ... ... 162'4 26'2 188'6 4600 0'1 0'0 0'1 0'1 0'1 167
0 ... ... 157'4 26'2 183'6 4650 0'1 0'0 0'1 ... ... 188
0 ... ... 152'4 26'2 178'6 4700 0'1 0'0 0'1 ... ... 79
0 ... ... 147'4 26'2 173'6 4750 0'1 0'0 0'1 0'1 0'1 205
0 ... ... 142'4 26'2 168'6 4800 0'1 0'0 0'1 ... ... 170
0 ... ... 137'4 26'2 163'6 4850 0'1 -0'1 0'2 0'1 0'1 244
1 ... ... 132'5 26'1 158'6 4900 0'1 -0'1 0'2 0'2 0'2 904
0 ... ... 127'5 26'1 153'6 4950 0'1 -0'1 0'2 0'2 0'2 359
2 ... ... 122'5 26'1 148'6 5000 0'2 0'0 0'2 0'2 0'2 818
3 ... ... 117'5 26'2 143'7 5050 0'2 -0'1 0'3 0'3 0'2 327
4 ... ... 112'6 26'1 138'7 5100 0'2 -0'1 0'3 0'3 0'3 996
3 ... ... 107'7 26'0 133'7 5150 0'2 -0'2 0'4 0'3 0'3 530
5 ... ... 102'7 26'1 129'0 5200 0'3 -0'2 0'5 0'4 0'4 786
0 ... ... 98'0 26'0 124'0 5250 0'3 -0'3 0'6 0'4 0'4 733
1 ... ... 93'2 25'7 119'1 5300 0'4 -0'3 0'7 1'0 0'4 877
7 ... ... 88'3 25'6 114'1 5350 0'5 -0'3 1'0 1'2 0'6 765
2 ... ... 83'5 25'5 109'2 5400 0'6 -0'4 1'2 1'5 0'5 836
16 ... ... 78'7 25'4 104'3 5450 0'7 -0'5 1'4 2'0 0'6 681
128 84'5 84'5 74'2 25'2 99'4 5500 1'0 -0'7 1'7 2'4 0'7 1135
188 ... ... 69'5 25'1 94'6 5550 1'1 -1'1 2'2 3'0 1'2 1013
1129 56'2 54'7 65'1 24'7 90'0 5600 1'3 -1'3 2'6 3'6 1'4 1834
207 54'3 54'3 60'6 24'4 85'2 5650 1'5 -1'6 3'3 3'0 2'0 307
1526 ... ... 56'4 24'1 80'5 5700 2'0 -2'1 4'1 5'2 2'1 3287
167 72'0 72'0 52'3 23'5 76'0 5750 2'3 -2'5 5'0 6'4 2'5 440
1198 ... ... 48'4 23'0 71'4 5800 2'7 -3'2 6'1 7'6 3'0 1929
782 ... ... 44'6 22'3 67'1 5850 3'4 -3'6 7'2 9'6 4'0 248
453 ... ... 41'1 21'6 62'7 5900 4'2 -4'3 8'5 7'2 4'4 525
451 ... ... 37'6 21'0 58'6 5950 5'1 -5'1 10'2 8'2 5'4 303
1195 ... ... 34'4 20'2 54'6 6000 6'1 -5'7 12'0 11'1 6'3 1872
852 ... ... 31'4 19'3 50'7 6050 7'2 -6'6 14'0 17'5 7'7 288
1285 24'4 22'7 28'5 18'5 47'2 6100 8'5 -7'5 16'2 17'0 8'7 2314
480 30'2 21'1 26'0 17'7 43'7 6150 10'1 -8'3 18'4 19'6 10'4 173
1549 37'7 19'0 23'5 16'7 40'4 6200 11'7 -9'2 21'1 16'3 11'6 613
1183 36'4 17'1 21'2 16'1 37'3 6250 13'6 -10'0 23'6 23'5 14'3 267
5052 34'1 15'0 19'2 15'2 34'4 6300 15'6 -11'0 26'6 23'7 16'4 335
768 29'3 14'1 17'2 14'3 31'5 6350 18'0 -11'6 29'6 25'7 18'2 71
2066 28'0 11'7 15'4 13'4 29'0 6400 20'2 -12'6 33'0 21'0 21'0 77
330 26'4 10'4 13'7 12'4 26'3 6450 22'5 -13'6 36'3 24'4 23'6 27
2417 22'4 9'0 12'4 11'4 24'0 6500 25'2 -14'5 39'7 26'6 26'6 18
633 21'2 9'5 11'1 10'7 22'0 6550 28'1 -15'3 43'4 ... ... 1
1864 18'5 8'5 9'7 10'1 20'0 6600 31'2 -16'0 47'2 ... ... 4
608 17'1 7'3 8'6 9'4 18'2 6650 34'4 -16'6 51'2 ... ... 6
912 17'6 5'6 7'7 8'6 16'5 6700 37'7 -17'3 55'2 62'2 62'2 3
237 15'2 5'1 7'0 8'1 15'1 6750 41'2 -18'1 59'3 ... ... 7
650 14'7 7'6 6'1 7'5 13'6 6800 44'7 -18'5 63'4 71'7 71'7 0
192 12'5 3'6 5'4 6'7 12'3 6850 48'5 -19'2 67'7 ... ... 3
2013 11'7 3'5 4'7 6'3 11'2 6900 52'3 -19'7 72'2 56'5 56'5 0
564 11'4 3'2 4'3 5'6 10'1 6950 56'2 -20'3 76'5 64'5 64'5 0
1682 10'5 2'5 3'7 5'2 9'1 7000 60'2 -20'7 81'1 ... ... 0
214 8'7 4'2 3'4 4'6 8'2 7050 64'3 -21'3 85'6 ... ... 0
327 8'1 4'0 3'1 4'3 7'4 7100 68'5 -21'6 90'3 ... ... 0
48 6'7 2'5 2'6 4'0 6'6 7150 72'7 -22'1 95'0 ... ... 0
244 7'2 4'1 2'4 3'5 6'1 7200 77'2 -22'4 99'6 ... ... 3
178 6'4 1'4 2'2 3'2 5'4 7250 81'5 -22'7 104'4 ... ... 0
659 5'6 1'3 2'0 3'0 5'0 7300 86'1 -23'1 109'2 ... ... 0
423 4'5 1'2 1'7 2'5 4'4 7350 90'5 -23'4 114'1 ... ... 0
323 4'3 1'1 1'5 2'4 4'1 7400 95'1 -23'6 118'7 ... ... 0
9 4'1 1'0 1'4 2'2 3'6 7450 99'6 -24'0 123'6 ... ... 0
1017 4'0 1'0 1'3 2'0 3'3 7500 104'4 -24'1 128'5 ... ... 0
47 3'5 0'7 1'2 1'7 3'1 7550 109'1 -24'3 133'4 ... ... 0
79 3'4 0'7 1'1 1'6 2'7 7600 113'7 -24'4 138'3 ... ... 0
1 3'2 3'2 1'1 1'4 2'5 7650 118'5 -24'5 143'2 ... ... 0
71 1'7 1'7 1'0 1'3 2'3 7700 123'3 -24'7 148'2 ... ... 0
2 2'5 1'0 0'7 1'3 2'2 7750 128'2 -24'7 153'1 ... ... 0
89 2'2 0'4 0'7 1'1 2'0 7800 133'0 -25'1 158'1 ... ... 0
14 2'0 1'5 0'6 1'0 1'6 7900 142'6 -25'2 168'0 ... ... 0
1067 1'6 0'3 0'5 0'7 1'4 8000 152'4 -25'3 177'7 ... ... 0
76 1'4 0'4 0'4 0'6 1'2 8100 162'2 -25'4 187'6 ... ... 0
69 1'1 1'0 0'4 0'5 1'1 8200 172'1 -25'5 197'6 ... ... 0
7 1'1 1'0 0'3 0'5 1'0 8300 182'0 -25'5 207'5 ... ... 0
90 ... ... 0'3 0'4 0'7 8400 191'7 -25'6 217'5 ... ... 0
3 0'4 0'4 0'3 0'3 0'6 8500 201'6 -25'7 227'5 ... ... 0
10 0'5 0'3 0'2 0'3 0'5 8600 211'5 -25'7 237'4 ... ... 0
69 0'5 0'3 0'2 0'3 0'5 8700 221'5 -25'7 247'4 ... ... 0
63 ... ... 0'2 0'2 0'4 8800 231'4 -26'0 257'4 ... ... 0
0 ... ... 0'1 0'3 0'4 8900 241'4 -26'0 267'4 ... ... 0
75 ... ... 0'1 0'2 0'3 9000 251'3 -26'1 277'4 ... ... 0
0 ... ... 0'1 0'2 0'3 9100 261'3 -26'1 287'4 ... ... 0
114 0'1 0'1 0'1 0'1 0'2 9200 271'2 -26'2 297'4 ... ... 0
125 0'1 0'1 0'1 0'1 0'2 9300 281'2 -26'2 307'4 ... ... 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.