DairyVisor Data

Markets - Grains

Underlying Price: 588'0
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 ... ... 309'6 -5'6 304'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 299'6 -5'6 294'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 289'6 -5'6 284'0 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 279'6 -5'6 274'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 269'6 -5'6 264'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 259'6 -5'6 254'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 249'6 -5'6 244'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 239'6 -5'6 234'0 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 229'6 -5'6 224'0 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 219'6 -5'6 214'0 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 209'6 -5'6 204'0 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 199'6 -5'6 194'0 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 189'6 -5'6 184'0 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 179'6 -5'6 174'0 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 169'6 -5'6 164'0 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 164'6 -5'6 159'0 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 159'6 -5'6 154'0 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 154'6 -5'6 149'0 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 149'6 -5'6 144'0 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 144'6 -5'6 139'0 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 139'6 -5'6 134'0 4500 0'1 0'0 0'1 ... ... 0
0 ... ... 134'6 -5'6 129'0 4550 0'1 0'0 0'1 ... ... 57
0 ... ... 129'6 -5'6 124'0 4600 0'1 0'0 0'1 ... ... 0
0 ... ... 124'6 -5'6 119'0 4650 0'1 0'0 0'1 ... ... 0
0 ... ... 119'6 -5'6 114'0 4700 0'1 0'0 0'1 ... ... 0
0 ... ... 114'6 -5'6 109'0 4750 0'1 0'0 0'1 ... ... 0
0 ... ... 109'6 -5'6 104'0 4800 0'1 0'0 0'1 ... ... 3
0 ... ... 104'6 -5'6 99'0 4850 0'1 0'0 0'1 0'1 0'1 200
0 ... ... 99'6 -5'6 94'0 4900 0'1 0'0 0'1 ... ... 0
0 ... ... 94'6 -5'6 89'0 4950 0'1 0'0 0'1 ... ... 0
43 ... ... 89'7 -5'7 84'0 5000 0'1 0'0 0'1 ... ... 205
0 ... ... 84'7 -5'6 79'1 5050 0'1 -0'1 0'2 ... ... 159
6 ... ... 79'7 -5'6 74'1 5100 0'2 0'0 0'2 ... ... 54
0 ... ... 75'0 -5'6 69'2 5150 0'2 0'0 0'2 ... ... 1009
0 ... ... 70'0 -5'6 64'2 5200 0'3 0'0 0'3 ... ... 10011
0 ... ... 65'1 -5'6 59'3 5250 0'3 -0'1 0'4 ... ... 323
0 ... ... 60'3 -5'7 54'4 5300 0'5 0'0 0'5 ... ... 8161
0 ... ... 55'4 -5'6 49'6 5350 0'6 -0'1 0'7 ... ... 399
51 ... ... 50'6 -5'6 45'0 5400 1'0 0'0 1'0 1'0 1'0 3194
11 ... ... 46'1 -5'6 40'3 5450 1'3 -0'1 1'4 ... ... 649
2 ... ... 41'5 -5'6 35'7 5500 1'7 -0'1 2'0 ... ... 776
6 ... ... 37'3 -5'7 31'4 5550 2'5 0'0 2'5 ... ... 268
674 ... ... 33'1 -5'5 27'4 5600 2'2 -1'2 3'4 3'6 2'2 271
66 ... ... 29'2 -5'4 23'6 5650 4'6 0'2 4'4 ... ... 543
549 ... ... 25'4 -5'2 20'2 5700 4'5 -1'5 6'2 4'5 4'5 842
203 ... ... 22'1 -4'7 17'2 5750 8'2 0'7 7'3 ... ... 137
3061 18'4 12'0 14'4 2'4 17'0 5800 10'0 -0'4 10'4 11'3 10'0 709
124 ... ... 16'2 -4'1 12'1 5850 13'1 1'5 11'4 ... ... 117
1063 10'5 9'0 10'1 0'4 10'5 5900 16'1 2'0 14'1 ... ... 539
117 ... ... 11'6 -3'3 8'3 5950 19'3 2'3 17'0 ... ... 94
4877 7'2 7'2 9'7 -3'0 6'7 6000 22'7 2'6 20'1 ... ... 266
85 ... ... 8'2 -2'5 5'5 6050 26'5 3'1 23'4 ... ... 76
651 ... ... 7'0 -2'3 4'5 6100 30'4 3'3 27'1 ... ... 372
289 ... ... 5'7 -2'1 3'6 6150 34'5 3'5 31'0 ... ... 275
1946 4'4 4'4 3'0 1'4 4'4 6200 39'0 3'7 35'1 ... ... 169
60 ... ... 4'0 -1'5 2'3 6250 43'3 4'1 39'2 ... ... 1
110 ... ... 3'3 -1'3 2'0 6300 47'7 4'3 43'4 ... ... 51
182 ... ... 2'6 -1'1 1'5 6350 52'4 4'4 48'0 ... ... 1
359 1'0 1'0 1'2 -0'2 1'0 6400 57'2 4'6 52'4 ... ... 385
32 1'3 1'3 1'7 -0'7 1'0 6450 62'0 4'7 57'1 ... ... 0
825 1'3 1'1 1'5 -0'6 0'7 6500 66'6 5'0 61'6 ... ... 294
103 ... ... 1'3 -0'5 0'6 6550 71'5 5'1 66'4 ... ... 0
577 ... ... 1'1 -0'4 0'5 6600 76'4 5'2 71'2 ... ... 93
51 ... ... 1'0 -0'4 0'4 6650 81'3 5'2 76'1 ... ... 0
192 ... ... 0'7 -0'4 0'3 6700 86'3 5'3 81'0 ... ... 41
15 ... ... 0'6 -0'3 0'3 6750 91'2 5'3 85'7 ... ... 0
660 ... ... 0'5 -0'2 0'3 6800 96'2 5'4 90'6 ... ... 94
57 ... ... 0'4 -0'2 0'2 6850 101'1 5'3 95'6 ... ... 0
53 ... ... 0'4 -0'2 0'2 6900 106'1 5'4 100'5 ... ... 33
136 ... ... 0'4 -0'2 0'2 6950 111'1 5'4 105'5 ... ... 0
1530 ... ... 0'3 -0'2 0'1 7000 116'1 5'5 110'4 ... ... 71
5 ... ... 0'3 -0'2 0'1 7050 121'0 5'4 115'4 ... ... 0
83 ... ... 0'3 -0'2 0'1 7100 126'0 5'4 120'4 ... ... 52
0 ... ... 0'2 -0'1 0'1 7150 131'0 5'5 125'3 ... ... 0
20 ... ... 0'2 -0'1 0'1 7200 136'0 5'5 130'3 ... ... 2
0 ... ... 0'2 -0'1 0'1 7250 141'0 5'5 135'3 ... ... 0
89 ... ... 0'2 -0'1 0'1 7300 146'0 5'5 140'3 ... ... 37
0 ... ... 0'2 -0'1 0'1 7350 151'0 5'5 145'3 ... ... 0
146 ... ... 0'2 -0'1 0'1 7400 156'0 5'6 150'2 ... ... 72
0 ... ... 0'1 0'0 0'1 7450 161'0 5'6 155'2 ... ... 0
323 ... ... 0'1 0'0 0'1 7500 166'0 5'6 160'2 ... ... 20
0 ... ... 0'1 0'0 0'1 7550 171'0 5'6 165'2 ... ... 0
257 ... ... 0'1 0'0 0'1 7600 176'0 5'6 170'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7650 181'0 5'6 175'2 ... ... 0
134 ... ... 0'1 0'0 0'1 7700 186'0 5'6 180'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7750 191'0 5'6 185'2 ... ... 0
113 ... ... 0'1 0'0 0'1 7800 196'0 5'6 190'2 ... ... 0
50 ... ... 0'1 0'0 0'1 7850 201'0 5'6 195'2 ... ... 0
60 ... ... 0'1 0'0 0'1 7900 206'0 5'6 200'2 ... ... 0
81 ... ... 0'1 0'0 0'1 8000 216'0 5'6 210'2 ... ... 1
25 ... ... 0'1 0'0 0'1 8100 226'0 5'6 220'2 ... ... 6
115 ... ... 0'1 0'0 0'1 8200 236'0 5'6 230'2 ... ... 0
41 ... ... 0'1 0'0 0'1 8300 246'0 5'6 240'2 ... ... 0
22 ... ... 0'1 0'0 0'1 8400 256'0 5'6 250'2 ... ... 0
97 ... ... 0'1 0'0 0'1 8500 266'0 5'6 260'2 ... ... 0
12 ... ... 0'1 0'0 0'1 8600 276'0 5'6 270'2 ... ... 0
432 ... ... 0'1 0'0 0'1 8700 286'0 5'6 280'2 ... ... 0
6 ... ... 0'1 0'0 0'1 8800 296'0 5'6 290'2 ... ... 0
34 ... ... 0'1 0'0 0'1 8900 306'0 5'6 300'2 ... ... 0
31 ... ... 0'1 0'0 0'1 9000 316'0 5'6 310'2 ... ... 0
89 ... ... 0'1 0'0 0'1 9100 326'0 5'6 320'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9200 336'0 5'6 330'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9300 346'0 5'6 340'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9400 356'0 5'6 350'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9500 366'0 5'6 360'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9600 376'0 5'6 370'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9700 386'0 5'6 380'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9800 396'0 5'6 390'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9900 406'0 5'6 400'2 ... ... 0
2 ... ... 0'1 0'0 0'1 10000 416'0 5'6 410'2 ... ... 0
0 ... ... 0'1 0'0 0'1 10100 426'0 5'6 420'2 ... ... 0
1 ... ... 0'1 0'0 0'1 10200 436'0 5'6 430'2 ... ... 0
0 ... ... 0'1 0'0 0'1 10300 446'0 5'6 440'2 ... ... 0
0 ... ... 0'1 0'0 0'1 10400 456'0 5'6 450'2 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 466'0 5'6 460'2 ... ... 0
0 ... ... 0'1 0'0 0'1 10600 476'0 5'6 470'2 ... ... 0
0 ... ... 0'1 0'0 0'1 10700 486'0 5'6 480'2 ... ... 0
0 ... ... 0'1 0'0 0'1 10800 496'0 5'6 490'2 ... ... 0
0 ... ... 0'1 0'0 0'1 10900 506'0 5'6 500'2 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 516'0 5'6 510'2 ... ... 0
0 ... ... 0'1 0'0 0'1 11100 526'0 5'6 520'2 ... ... 0
0 ... ... 0'1 0'0 0'1 11200 536'0 5'6 530'2 ... ... 0
0 ... ... 0'1 0'0 0'1 11300 546'0 5'6 540'2 ... ... 0
5 ... ... 0'1 0'0 0'1 11400 556'0 5'6 550'2 ... ... 0
6 ... ... 0'1 0'0 0'1 11500 566'0 5'6 560'2 ... ... 0
2 ... ... 0'1 0'0 0'1 11600 576'0 5'6 570'2 ... ... 0
2 ... ... 0'1 0'0 0'1 11700 586'0 5'6 580'2 ... ... 0
0 ... ... 0'1 0'0 0'1 11800 596'0 5'6 590'2 ... ... 0
0 ... ... 0'1 0'0 0'1 11900 606'0 5'6 600'2 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 616'0 5'6 610'2 ... ... 0
0 ... ... 0'1 0'0 0'1 12100 626'0 5'6 620'2 ... ... 0
0 ... ... 0'1 0'0 0'1 12200 636'0 5'6 630'2 ... ... 0
0 ... ... 0'1 0'0 0'1 12300 646'0 5'6 640'2 ... ... 0
0 ... ... 0'1 0'0 0'1 12400 656'0 5'6 650'2 ... ... 0
0 ... ... 0'1 0'0 0'1 12500 666'0 5'6 660'2 ... ... 0
0 ... ... 0'1 0'0 0'1 12600 676'0 5'6 670'2 ... ... 0
0 ... ... 0'1 0'0 0'1 12700 686'0 5'6 680'2 ... ... 0
0 ... ... 0'1 0'0 0'1 12800 696'0 5'6 690'2 ... ... 0
0 ... ... 0'1 0'0 0'1 12900 706'0 5'6 700'2 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 716'0 5'6 710'2 ... ... 0
0 ... ... 0'1 0'0 0'1 13100 726'0 5'6 720'2 ... ... 0
0 ... ... 0'1 0'0 0'1 13200 736'0 5'6 730'2 ... ... 0
0 ... ... 0'1 0'0 0'1 13300 746'0 5'6 740'2 ... ... 0
0 ... ... 0'1 0'0 0'1 13400 756'0 5'6 750'2 ... ... 0
0 ... ... 0'1 0'0 0'1 13500 766'0 5'6 760'2 ... ... 0
0 ... ... 0'1 0'0 0'1 13600 776'0 5'6 770'2 ... ... 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.