DairyVisor Data

Markets - Grains

Underlying Price: 442'4
Expiration Date: 04/26/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
150 ... ... 243'1 0'0 243'1 2000 0'1 0'0 0'1 ... ... 14930
150 ... ... 233'1 0'0 233'1 2100 0'1 0'0 0'1 ... ... 14930
150 ... ... 223'1 0'0 223'1 2200 0'1 0'0 0'1 ... ... 14930
150 ... ... 213'1 0'0 213'1 2300 0'1 0'0 0'1 ... ... 14930
150 ... ... 203'1 0'0 203'1 2400 0'1 0'0 0'1 ... ... 14930
150 ... ... 193'1 0'0 193'1 2500 0'1 0'0 0'1 ... ... 14930
150 ... ... 183'1 0'0 183'1 2600 0'1 0'0 0'1 ... ... 14930
150 ... ... 173'1 0'0 173'1 2700 0'1 0'0 0'1 ... ... 14930
150 ... ... 163'1 0'0 163'1 2800 0'1 0'0 0'1 ... ... 14930
150 ... ... 153'1 0'0 153'1 2900 0'1 0'0 0'1 ... ... 14930
150 ... ... 143'1 0'0 143'1 3000 0'1 0'0 0'1 ... ... 200
150 ... ... 133'1 0'0 133'1 3100 0'1 0'0 0'1 ... ... 300
150 ... ... 128'1 0'0 128'1 3150 0'1 0'0 0'1 ... ... 14930
150 ... ... 123'1 0'0 123'1 3200 0'1 0'0 0'1 ... ... 300
150 ... ... 118'1 0'0 118'1 3250 0'1 0'0 0'1 ... ... 14955
150 ... ... 113'1 0'0 113'1 3300 0'1 0'0 0'1 ... ... 300
150 ... ... 108'1 0'0 108'1 3350 0'1 0'0 0'1 ... ... 300
150 ... ... 103'1 0'0 103'1 3400 0'1 0'0 0'1 ... ... 300
150 ... ... 98'1 0'0 98'1 3450 0'1 0'0 0'1 ... ... 300
150 ... ... 93'1 0'0 93'1 3500 0'1 0'0 0'1 ... ... 300
150 ... ... 88'1 0'0 88'1 3550 0'1 0'0 0'1 ... ... 300
150 ... ... 83'1 0'0 83'1 3600 0'1 0'0 0'1 ... ... 300
150 ... ... 78'1 0'0 78'1 3650 0'1 0'0 0'1 ... ... 296
150 ... ... 73'1 0'0 73'1 3700 0'1 0'0 0'1 ... ... 16781
150 ... ... 68'1 0'0 68'1 3750 0'1 0'0 0'1 ... ... 16781
150 ... ... 63'1 0'0 63'1 3800 0'1 0'0 0'1 ... ... 16779
150 ... ... 58'1 0'0 58'1 3850 0'1 0'0 0'1 ... ... 16765
150 ... ... 53'1 0'0 53'1 3900 0'1 0'0 0'1 ... ... 16763
150 ... ... 48'1 0'0 48'1 3950 0'1 0'0 0'1 ... ... 16781
150 ... ... 43'1 0'0 43'1 4000 0'1 0'0 0'1 ... ... 16830
150 ... ... 38'1 0'0 38'1 4050 0'1 0'0 0'1 ... ... 23403
150 32'3 32'3 33'1 -0'6 32'3 4100 0'1 0'0 0'1 ... ... 21810
150 ... ... 28'1 0'0 28'1 4150 0'1 0'0 0'1 ... ... 18818
150 23'4 23'4 23'1 0'3 23'4 4200 0'1 0'0 0'1 ... ... 258
150 18'0 18'0 18'2 -0'2 18'0 4250 0'1 -0'1 0'2 0'1 0'1 25238
150 13'4 13'0 13'3 0'1 13'4 4300 0'2 -0'1 0'3 0'4 0'2 165
150 ... ... 9'1 0'0 9'1 4350 0'7 -0'2 1'1 1'0 0'6 21831
1 5'3 4'5 5'3 0'0 5'3 4400 2'0 -0'3 2'3 2'4 2'0 40
2114 3'0 2'5 2'6 0'0 2'6 4450 4'4 -0'2 4'6 4'7 4'4 1
1506 1'1 1'0 1'4 -0'3 1'1 4500 8'7 0'3 8'4 9'2 7'5 10
12476 ... ... 0'5 0'0 0'5 4550 12'5 0'0 12'5 ... ... 150
22952 0'3 0'3 0'3 0'0 0'3 4600 17'3 0'0 17'3 ... ... 150
20313 ... ... 0'2 0'0 0'2 4650 22'2 0'0 22'2 ... ... 150
23287 ... ... 0'2 0'0 0'2 4700 27'2 0'0 27'2 ... ... 150
25008 ... ... 0'1 0'0 0'1 4750 32'1 0'0 32'1 ... ... 150
376 ... ... 0'1 0'0 0'1 4800 37'1 0'0 37'1 ... ... 150
18237 ... ... 0'1 0'0 0'1 4850 42'1 0'0 42'1 ... ... 150
21602 ... ... 0'1 0'0 0'1 4900 47'1 0'0 47'1 47'1 47'1 150
21619 ... ... 0'1 0'0 0'1 4950 52'1 0'0 52'1 ... ... 150
23437 ... ... 0'1 0'0 0'1 5000 57'1 0'0 57'1 ... ... 150
23402 ... ... 0'1 0'0 0'1 5050 62'1 0'0 62'1 ... ... 150
23435 ... ... 0'1 0'0 0'1 5100 67'1 0'0 67'1 ... ... 150
23397 ... ... 0'1 0'0 0'1 5150 72'1 0'0 72'1 ... ... 150
23448 ... ... 0'1 0'0 0'1 5200 77'1 0'0 77'1 ... ... 150
23462 ... ... 0'1 0'0 0'1 5250 82'1 0'0 82'1 ... ... 150
16800 ... ... 0'1 0'0 0'1 5300 87'1 0'0 87'1 ... ... 150
16779 ... ... 0'1 0'0 0'1 5350 92'1 0'0 92'1 ... ... 150
16807 ... ... 0'1 0'0 0'1 5400 97'1 0'0 97'1 ... ... 150
16785 ... ... 0'1 0'0 0'1 5450 102'1 0'0 102'1 ... ... 150
16810 ... ... 0'1 0'0 0'1 5500 107'1 0'0 107'1 ... ... 150
15255 ... ... 0'1 0'0 0'1 5550 112'1 0'0 112'1 ... ... 150
15310 ... ... 0'1 0'0 0'1 5600 117'1 0'0 117'1 ... ... 150
15255 ... ... 0'1 0'0 0'1 5650 122'1 0'0 122'1 ... ... 150
15310 ... ... 0'1 0'0 0'1 5700 127'1 0'0 127'1 ... ... 150
15255 ... ... 0'1 0'0 0'1 5750 132'1 0'0 132'1 ... ... 150
300 ... ... 0'1 0'0 0'1 5800 137'1 0'0 137'1 ... ... 150
300 ... ... 0'1 0'0 0'1 5900 147'1 0'0 147'1 ... ... 150
300 ... ... 0'1 0'0 0'1 6000 157'1 0'0 157'1 ... ... 150
300 ... ... 0'1 0'0 0'1 6100 167'1 0'0 167'1 ... ... 150
300 ... ... 0'1 0'0 0'1 6200 177'1 0'0 177'1 ... ... 150
300 ... ... 0'1 0'0 0'1 6300 187'1 0'0 187'1 ... ... 150
300 ... ... 0'1 0'0 0'1 6400 197'1 0'0 197'1 ... ... 150
300 ... ... 0'1 0'0 0'1 6500 207'1 0'0 207'1 ... ... 150
300 ... ... 0'1 0'0 0'1 6600 217'1 0'0 217'1 ... ... 150
300 ... ... 0'1 0'0 0'1 6700 227'1 0'0 227'1 ... ... 150
300 ... ... 0'1 0'0 0'1 6800 237'1 0'0 237'1 ... ... 150
300 ... ... 0'1 0'0 0'1 6900 247'1 0'0 247'1 ... ... 150
300 ... ... 0'1 0'0 0'1 7000 257'1 0'0 257'1 ... ... 150
300 ... ... 0'1 0'0 0'1 7100 267'1 0'0 267'1 ... ... 150
300 ... ... 0'1 0'0 0'1 7200 277'1 0'0 277'1 ... ... 150
300 ... ... 0'1 0'0 0'1 7300 287'1 0'0 287'1 ... ... 150
300 ... ... 0'1 0'0 0'1 7400 297'0 0'0 297'0 ... ... 150
300 ... ... 0'1 0'0 0'1 7500 307'0 0'0 307'0 ... ... 150
300 ... ... 0'1 0'0 0'1 7600 317'0 0'0 317'0 ... ... 150
300 ... ... 0'1 0'0 0'1 7700 327'0 0'0 327'0 ... ... 150
300 ... ... 0'1 0'0 0'1 7800 337'0 0'0 337'0 ... ... 150
300 ... ... 0'1 0'0 0'1 7900 347'0 0'0 347'0 ... ... 150
300 ... ... 0'1 0'0 0'1 8000 357'0 0'0 357'0 ... ... 150
300 ... ... 0'1 0'0 0'1 8100 367'0 0'0 367'0 ... ... 150
300 ... ... 0'1 0'0 0'1 8200 377'0 0'0 377'0 ... ... 150
300 ... ... 0'1 0'0 0'1 8300 387'0 0'0 387'0 ... ... 150
300 ... ... 0'1 0'0 0'1 8400 397'0 0'0 397'0 ... ... 150
300 ... ... 0'1 0'0 0'1 8500 407'0 0'0 407'0 ... ... 150
300 ... ... 0'1 0'0 0'1 8600 417'0 0'0 417'0 ... ... 150
300 ... ... 0'1 0'0 0'1 8700 427'0 0'0 427'0 ... ... 150
300 ... ... 0'1 0'0 0'1 8800 437'0 0'0 437'0 ... ... 150
300 ... ... 0'1 0'0 0'1 8900 447'0 0'0 447'0 ... ... 150
300 ... ... 0'1 0'0 0'1 9000 457'0 0'0 457'0 ... ... 150
300 ... ... 0'1 0'0 0'1 9100 467'0 0'0 467'0 ... ... 150
300 ... ... 0'1 0'0 0'1 9200 477'0 0'0 477'0 ... ... 150
300 ... ... 0'1 0'0 0'1 9300 487'0 0'0 487'0 ... ... 150
300 ... ... 0'1 0'0 0'1 9400 497'0 0'0 497'0 ... ... 150
300 ... ... 0'1 0'0 0'1 9500 507'0 0'0 507'0 ... ... 150
14930 ... ... 0'1 0'0 0'1 9600 517'0 0'0 517'0 ... ... 150

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.