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