DairyVisor Data

Markets - Grains

Underlying Price: 545'4
Expiration Date: 07/26/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 146'5 -16'1 130'4 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 141'5 -16'1 125'4 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 136'5 -16'1 120'4 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 131'5 -16'1 115'4 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 126'5 -16'1 110'4 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 121'5 -16'1 105'4 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 116'5 -16'1 100'4 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 111'5 -16'1 95'4 4500 0'1 0'0 0'1 ... ... 0
0 ... ... 106'5 -16'1 90'4 4550 0'1 0'0 0'1 ... ... 0
0 ... ... 101'5 -16'1 85'4 4600 0'1 0'0 0'1 ... ... 0
0 ... ... 96'5 -16'1 80'4 4650 0'1 0'0 0'1 ... ... 0
0 ... ... 91'5 -16'1 75'4 4700 0'1 0'0 0'1 ... ... 0
0 ... ... 86'5 -16'1 70'4 4750 0'1 0'0 0'1 ... ... 0
0 ... ... 81'5 -16'1 65'4 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 76'5 -16'1 60'4 4850 0'1 0'0 0'1 ... ... 0
0 ... ... 71'5 -16'1 55'4 4900 0'1 0'0 0'1 ... ... 0
0 ... ... 66'5 -16'1 50'4 4950 0'1 0'0 0'1 ... ... 0
0 ... ... 61'5 -16'1 45'4 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 56'5 -16'1 40'4 5050 0'1 0'0 0'1 ... ... 0
0 ... ... 51'5 -16'1 35'4 5100 0'1 0'0 0'1 ... ... 0
0 ... ... 46'5 -16'1 30'4 5150 0'1 0'0 0'1 ... ... 0
0 ... ... 41'5 -16'1 25'4 5200 0'1 0'0 0'1 ... ... 21
0 ... ... 36'5 -16'1 20'4 5250 0'1 0'0 0'1 ... ... 0
0 ... ... 31'5 -16'1 15'4 5300 0'1 0'0 0'1 ... ... 566
0 ... ... 26'5 -16'1 10'4 5350 0'1 0'0 0'1 ... ... 50
0 ... ... 21'5 -16'1 5'4 5400 0'1 -0'1 0'2 0'3 0'1 51
10 ... ... 16'6 -16'2 0'4 5450 0'6 0'4 0'2 0'6 0'2 195
97 ... ... 18'1 -6'0 12'1 5500 4'4 3'7 0'5 3'4 0'6 321
4 ... ... 13'6 -5'7 7'7 5550 9'4 8'1 1'3 7'0 4'5 78
301 1'0 0'1 4'5 -4'4 0'1 5600 14'4 11'3 3'1 8'4 6'0 696
107 0'4 0'4 2'5 -2'1 0'4 5650 19'4 13'3 6'1 ... ... 40
292 2'0 1'4 1'3 0'5 2'0 5700 24'4 14'5 9'7 ... ... 448
38 0'4 0'4 0'6 -0'2 0'4 5750 29'4 15'2 14'2 ... ... 65
135 ... ... 1'7 -1'4 0'3 5800 34'4 15'5 18'7 15'0 15'0 64
139 ... ... 1'1 -1'0 0'1 5850 39'4 15'7 23'5 ... ... 100
147 0'1 0'1 0'6 -0'5 0'1 5900 44'4 15'7 28'5 ... ... 22
23 ... ... 0'4 -0'3 0'1 5950 49'4 15'7 33'5 ... ... 38
155 ... ... 0'2 -0'1 0'1 6000 54'4 15'7 38'5 ... ... 81
500 ... ... 0'1 0'0 0'1 6050 59'4 15'7 43'5 ... ... 4
318 ... ... 0'1 0'0 0'1 6100 64'4 15'7 48'5 ... ... 23
293 ... ... 0'1 0'0 0'1 6150 69'4 15'7 53'5 ... ... 10
119 ... ... 0'1 0'0 0'1 6200 74'4 15'7 58'5 ... ... 60
739 ... ... 0'1 0'0 0'1 6250 79'4 15'7 63'5 ... ... 700
65 ... ... 0'1 0'0 0'1 6300 84'4 15'7 68'5 ... ... 1
200 ... ... 0'1 0'0 0'1 6350 89'4 15'7 73'5 ... ... 3
9 ... ... 0'1 0'0 0'1 6400 94'4 15'7 78'5 ... ... 21
0 ... ... 0'1 0'0 0'1 6450 99'4 15'7 83'5 ... ... 0
116 ... ... 0'1 0'0 0'1 6500 104'4 15'7 88'5 ... ... 100
2 ... ... 0'1 0'0 0'1 6550 109'4 15'7 93'5 ... ... 2
430 ... ... 0'1 0'0 0'1 6600 114'4 15'7 98'5 ... ... 1
134 ... ... 0'1 0'0 0'1 6650 119'4 15'7 103'5 ... ... 6
22 ... ... 0'1 0'0 0'1 6700 124'4 15'7 108'5 ... ... 2
102 ... ... 0'1 0'0 0'1 6750 129'4 15'7 113'5 ... ... 0
201 ... ... 0'1 0'0 0'1 6800 134'4 15'7 118'5 ... ... 8
21 ... ... 0'1 0'0 0'1 6850 139'4 15'7 123'5 ... ... 81
11 ... ... 0'1 0'0 0'1 6900 144'4 15'7 128'5 ... ... 5
3 ... ... 0'1 0'0 0'1 6950 149'4 15'7 133'5 ... ... 0
169 ... ... 0'1 0'0 0'1 7000 154'4 15'7 138'5 151'0 146'0 9
78 ... ... 0'1 0'0 0'1 7050 159'4 15'7 143'5 ... ... 0
106 ... ... 0'1 0'0 0'1 7100 164'4 15'7 148'5 ... ... 0
13 ... ... 0'1 0'0 0'1 7150 169'4 15'7 153'5 ... ... 0
54 ... ... 0'1 0'0 0'1 7200 174'4 15'7 158'5 ... ... 10
28 ... ... 0'1 0'0 0'1 7250 179'4 15'7 163'5 ... ... 0
2 ... ... 0'1 0'0 0'1 7300 184'4 15'7 168'5 ... ... 150
2 ... ... 0'1 0'0 0'1 7350 189'4 15'7 173'5 ... ... 0
61 ... ... 0'1 0'0 0'1 7400 194'4 15'7 178'5 ... ... 10
53 ... ... 0'1 0'0 0'1 7450 199'4 15'7 183'5 ... ... 0
231 ... ... 0'1 0'0 0'1 7500 204'4 15'7 188'5 ... ... 0
0 ... ... 0'1 0'0 0'1 7550 209'4 15'7 193'5 ... ... 0
30 ... ... 0'1 0'0 0'1 7600 214'4 15'7 198'5 ... ... 0
0 ... ... 0'1 0'0 0'1 7650 219'4 15'7 203'5 ... ... 0
5 ... ... 0'1 0'0 0'1 7700 224'4 15'7 208'5 ... ... 0
42 ... ... 0'1 0'0 0'1 7750 229'4 15'7 213'5 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 234'4 15'7 218'5 ... ... 0
0 ... ... 0'1 0'0 0'1 7850 239'4 15'7 223'5 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 244'4 15'7 228'5 ... ... 0
0 ... ... 0'1 0'0 0'1 7950 249'4 15'7 233'5 ... ... 0
160 ... ... 0'1 0'0 0'1 8000 254'4 15'7 238'5 ... ... 0
0 ... ... 0'1 0'0 0'1 8050 259'4 15'7 243'5 ... ... 0
1 ... ... 0'1 0'0 0'1 8100 264'4 15'7 248'5 ... ... 0
0 ... ... 0'1 0'0 0'1 8150 269'4 15'7 253'5 ... ... 0
280 ... ... 0'1 0'0 0'1 8200 274'4 15'7 258'5 ... ... 0
0 ... ... 0'1 0'0 0'1 8250 279'4 15'7 263'5 ... ... 0
2 ... ... 0'1 0'0 0'1 8300 284'4 15'7 268'5 ... ... 0
0 ... ... 0'1 0'0 0'1 8350 289'4 15'7 273'5 ... ... 0
43 ... ... 0'1 0'0 0'1 8400 294'4 15'7 278'5 ... ... 0
0 ... ... 0'1 0'0 0'1 8450 299'4 15'7 283'5 ... ... 0
8 ... ... 0'1 0'0 0'1 8500 304'4 15'7 288'5 ... ... 0
0 ... ... 0'1 0'0 0'1 8550 309'4 15'7 293'5 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 314'4 15'7 298'5 ... ... 0
0 ... ... 0'1 0'0 0'1 8650 319'4 15'7 303'5 ... ... 0
0 ... ... 0'1 0'0 0'1 8700 324'4 15'7 308'5 ... ... 0
32 ... ... 0'1 0'0 0'1 8750 329'4 15'7 313'5 ... ... 0
33 ... ... 0'1 0'0 0'1 8800 334'4 15'7 318'5 ... ... 0
0 ... ... 0'1 0'0 0'1 8850 339'4 15'7 323'5 ... ... 0
0 ... ... 0'1 0'0 0'1 8900 344'4 15'7 328'5 ... ... 0
0 ... ... 0'1 0'0 0'1 8950 349'4 15'7 333'5 ... ... 0
4 ... ... 0'1 0'0 0'1 9000 354'4 15'7 338'5 ... ... 0
0 ... ... 0'1 0'0 0'1 9050 359'4 15'7 343'5 ... ... 0
0 ... ... 0'1 0'0 0'1 9100 364'4 15'7 348'5 ... ... 0
42 ... ... 0'1 0'0 0'1 9150 369'4 15'7 353'5 ... ... 0
0 ... ... 0'1 0'0 0'1 9200 374'4 15'7 358'5 ... ... 0
0 ... ... 0'1 0'0 0'1 9250 379'4 15'7 363'5 ... ... 0
2 ... ... 0'1 0'0 0'1 9300 384'4 15'7 368'5 ... ... 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.