DairyVisor Data

Markets - Grains

Underlying Price: 697'2
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 ... ... 197'2 0'0 197'2 5000 ... ... ... ... ... 0
0 ... ... 187'2 0'0 187'2 5100 ... ... ... ... ... 0
0 ... ... 177'2 0'0 177'2 5200 ... ... ... ... ... 0
0 ... ... 167'2 0'0 167'2 5300 ... ... ... ... ... 0
0 ... ... 157'2 0'0 157'2 5400 ... ... ... ... ... 0
0 ... ... 147'2 0'0 147'2 5500 ... ... ... ... ... 0
0 ... ... 137'2 0'0 137'2 5600 ... ... ... ... ... 0
0 ... ... 127'2 0'0 127'2 5700 ... ... ... ... ... 0
0 ... ... 117'2 0'0 117'2 5800 ... ... ... ... ... 0
0 ... ... 107'2 0'0 107'2 5900 ... ... ... ... ... 0
0 ... ... 97'2 0'0 97'2 6000 0'1 0'0 0'1 ... ... 59
0 ... ... 92'2 0'0 92'2 6050 ... ... ... ... ... 0
0 ... ... 87'2 0'0 87'2 6100 ... ... ... ... ... 0
0 ... ... 82'2 0'0 82'2 6150 ... ... ... ... ... 0
0 ... ... 77'2 0'0 77'2 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 72'2 0'0 72'2 6250 0'1 0'0 0'1 ... ... 50
0 ... ... 67'2 0'0 67'2 6300 0'1 0'0 0'1 ... ... 63
0 ... ... 62'2 0'0 62'2 6350 0'1 0'0 0'1 ... ... 16
0 ... ... 57'2 0'0 57'2 6400 0'1 0'0 0'1 ... ... 39
0 ... ... 52'2 0'0 52'2 6450 ... ... ... ... ... 0
39 43'0 43'0 41'0 6'2 47'2 6500 0'1 0'0 0'1 ... ... 22
0 ... ... 42'2 0'0 42'2 6550 ... ... ... ... ... 0
58 35'0 35'0 31'0 6'2 37'2 6600 0'1 0'0 0'1 ... ... 100
0 ... ... 32'2 0'0 32'2 6650 ... ... ... ... ... 0
100 ... ... 21'2 6'0 27'2 6700 0'1 -0'1 0'2 ... ... 22
0 ... ... 16'5 5'5 22'2 6750 ... ... ... ... ... 0
53 12'2 12'2 12'2 5'0 17'2 6800 0'1 -1'1 1'2 ... ... 294
0 ... ... 12'2 0'0 12'2 6850 ... ... ... ... ... 0
242 ... ... 5'5 1'5 7'2 6900 0'1 -4'4 4'5 ... ... 125
0 ... ... 2'2 0'0 2'2 6950 ... ... ... ... ... 0
576 2'0 2'0 1'7 -1'6 0'1 7000 2'6 -8'1 10'7 ... ... 41
0 ... ... ... ... ... 7050 7'6 0'0 7'6 ... ... 0
7 ... ... 0'3 -0'2 0'1 7100 12'6 -6'5 19'3 ... ... 21
0 ... ... ... ... ... 7150 17'6 0'0 17'6 ... ... 0
34 ... ... 0'1 0'0 0'1 7200 22'6 0'0 22'6 ... ... 0
0 ... ... ... ... ... 7250 27'6 0'0 27'6 ... ... 0
31 ... ... 0'1 0'0 0'1 7300 32'6 0'0 32'6 ... ... 0
0 ... ... ... ... ... 7350 37'6 0'0 37'6 ... ... 0
19 ... ... 0'1 0'0 0'1 7400 42'6 -6'2 49'0 ... ... 2
0 ... ... ... ... ... 7450 47'6 0'0 47'6 ... ... 0
158 ... ... 0'1 0'0 0'1 7500 52'6 -6'2 59'0 ... ... 200
0 ... ... ... ... ... 7550 57'6 0'0 57'6 ... ... 0
15 ... ... 0'1 0'0 0'1 7600 62'6 0'0 62'6 ... ... 0
1 ... ... 0'1 0'0 0'1 7650 67'6 0'0 67'6 ... ... 0
4 ... ... 0'1 0'0 0'1 7700 72'6 0'0 72'6 ... ... 0
0 ... ... ... ... ... 7750 77'6 0'0 77'6 ... ... 0
13 ... ... 0'1 0'0 0'1 7800 82'6 0'0 82'6 ... ... 0
0 ... ... ... ... ... 7850 87'6 0'0 87'6 ... ... 0
0 ... ... ... ... ... 7900 92'6 0'0 92'6 ... ... 0
0 ... ... ... ... ... 7950 97'6 0'0 97'6 ... ... 0
111 ... ... 0'1 0'0 0'1 8000 102'6 -6'2 109'0 ... ... 0
0 ... ... ... ... ... 8050 107'6 0'0 107'6 ... ... 0
36 ... ... 0'1 0'0 0'1 8100 112'6 0'0 112'6 ... ... 0
0 ... ... ... ... ... 8150 117'6 0'0 117'6 ... ... 0
21 ... ... 0'1 0'0 0'1 8200 122'6 0'0 122'6 ... ... 0
0 ... ... ... ... ... 8250 127'6 0'0 127'6 ... ... 0
0 ... ... ... ... ... 8300 132'6 0'0 132'6 ... ... 0
0 ... ... ... ... ... 8350 137'6 0'0 137'6 ... ... 0
0 ... ... ... ... ... 8400 142'6 0'0 142'6 ... ... 0
0 ... ... ... ... ... 8450 147'6 0'0 147'6 ... ... 0
3 ... ... 0'1 0'0 0'1 8500 152'6 0'0 152'6 ... ... 0
0 ... ... ... ... ... 8550 157'6 0'0 157'6 ... ... 0
19 ... ... 0'1 0'0 0'1 8600 162'6 0'0 162'6 ... ... 0
0 ... ... ... ... ... 8650 167'6 0'0 167'6 ... ... 0
16 ... ... 0'1 0'0 0'1 8700 172'6 0'0 172'6 ... ... 0
0 ... ... ... ... ... 8750 177'6 0'0 177'6 ... ... 0
0 ... ... 0'1 0'0 0'1 8800 182'6 0'0 182'6 ... ... 0
0 ... ... ... ... ... 8850 187'6 0'0 187'6 ... ... 0
0 ... ... ... ... ... 8900 192'6 0'0 192'6 ... ... 0
0 ... ... ... ... ... 8950 197'6 0'0 197'6 ... ... 0
8 ... ... 0'1 0'0 0'1 9000 202'6 0'0 202'6 ... ... 0
0 ... ... ... ... ... 9050 207'6 0'0 207'6 ... ... 0
0 ... ... ... ... ... 9100 212'6 0'0 212'6 ... ... 0
0 ... ... ... ... ... 9150 217'6 0'0 217'6 ... ... 0
6 ... ... 0'1 0'0 0'1 9200 222'6 0'0 222'6 ... ... 0
0 ... ... ... ... ... 9250 227'6 0'0 227'6 ... ... 0
21 ... ... 0'1 0'0 0'1 9300 232'6 0'0 232'6 ... ... 0
0 ... ... ... ... ... 9350 237'6 0'0 237'6 ... ... 0
0 ... ... ... ... ... 9400 242'6 0'0 242'6 ... ... 0
0 ... ... ... ... ... 9450 247'6 0'0 247'6 ... ... 0
0 ... ... ... ... ... 9500 252'6 0'0 252'6 ... ... 0
0 ... ... ... ... ... 9550 257'6 0'0 257'6 ... ... 0
0 ... ... ... ... ... 9600 262'6 0'0 262'6 ... ... 0
0 ... ... ... ... ... 9650 267'6 0'0 267'6 ... ... 0
0 ... ... ... ... ... 9700 272'6 0'0 272'6 ... ... 0
0 ... ... ... ... ... 9800 282'6 0'0 282'6 ... ... 0
0 ... ... ... ... ... 9900 292'6 0'0 292'6 ... ... 0
1 ... ... 0'1 0'0 0'1 10000 302'6 0'0 302'6 ... ... 0
0 ... ... ... ... ... 10100 312'6 0'0 312'6 ... ... 0
0 ... ... ... ... ... 10200 322'6 0'0 322'6 ... ... 0
0 ... ... ... ... ... 10300 332'6 0'0 332'6 ... ... 0
0 ... ... ... ... ... 10400 342'6 0'0 342'6 ... ... 0
0 ... ... ... ... ... 10500 352'6 0'0 352'6 ... ... 0
0 ... ... ... ... ... 10600 362'6 0'0 362'6 ... ... 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.