DairyVisor Data

Markets - Grains

Underlying Price: 467'4
Expiration Date: 05/24/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
45 ... ... 149'0 0'0 149'0 3200 0'1 0'0 0'1 ... ... 17910
45 ... ... 144'0 0'0 144'0 3250 0'1 0'0 0'1 ... ... 17910
45 ... ... 139'0 0'0 139'0 3300 0'1 0'0 0'1 ... ... 17910
46 ... ... 134'0 0'0 134'0 3350 0'1 0'0 0'1 ... ... 17910
46 ... ... 129'0 0'0 129'0 3400 0'1 0'0 0'1 ... ... 17910
46 ... ... 124'0 0'0 124'0 3450 0'1 0'0 0'1 ... ... 17910
46 ... ... 119'0 0'0 119'0 3500 0'1 0'0 0'1 ... ... 17960
46 ... ... 114'0 0'0 114'0 3550 0'1 0'0 0'1 ... ... 17935
47 ... ... 109'0 0'0 109'0 3600 0'1 0'0 0'1 ... ... 17960
47 ... ... 104'0 0'0 104'0 3650 0'1 0'0 0'1 ... ... 17514
47 ... ... 99'0 0'0 99'0 3700 0'1 0'0 0'1 ... ... 16983
47 ... ... 94'0 0'0 94'0 3750 0'1 0'0 0'1 ... ... 15065
47 ... ... 89'0 0'0 89'0 3800 0'1 0'0 0'1 ... ... 15032
46 ... ... 84'0 0'0 84'0 3850 0'1 0'0 0'1 ... ... 367
47 ... ... 79'0 0'0 79'0 3900 0'1 0'0 0'1 ... ... 325
45 ... ... 74'0 0'0 74'0 3950 0'1 0'0 0'1 ... ... 74
39 ... ... 69'0 0'0 69'0 4000 0'1 0'0 0'1 ... ... 18058
35 ... ... 64'1 0'0 64'1 4050 0'1 0'0 0'1 ... ... 9811
47 ... ... 59'1 0'0 59'1 4100 0'2 0'0 0'2 ... ... 223
40 ... ... 54'1 0'0 54'1 4150 0'2 0'0 0'2 ... ... 17790
55 ... ... 49'2 0'0 49'2 4200 0'3 0'0 0'3 ... ... 18066
60 ... ... 44'3 0'0 44'3 4250 0'4 0'0 0'4 ... ... 100
30 ... ... 39'4 0'0 39'4 4300 0'4 -0'1 0'5 0'5 0'4 17672
30 ... ... 34'6 0'0 34'6 4350 0'7 0'0 0'7 ... ... 17186
40 30'4 30'4 30'1 0'3 30'4 4400 1'2 0'1 1'1 1'2 1'1 17337
30 ... ... 25'5 0'0 25'5 4450 1'4 -0'2 1'6 1'6 1'4 99
40 21'3 21'3 21'3 0'0 21'3 4500 2'5 0'1 2'4 2'5 2'1 475
40 18'1 18'1 17'5 0'4 18'1 4550 3'4 -0'1 3'5 3'4 3'4 86
55 16'0 16'0 14'2 1'6 16'0 4600 4'6 -0'4 5'2 5'0 4'4 122
20 ... ... 11'2 0'0 11'2 4650 7'5 0'3 7'2 7'5 6'2 122
5 10'0 8'2 8'6 -0'4 8'2 4700 10'4 0'6 9'6 10'4 10'4 20
5 7'0 7'0 6'6 0'2 7'0 4750 12'6 0'0 12'6 ... ... 55
712 5'7 4'6 5'1 -0'3 4'6 4800 16'1 0'0 16'1 ... ... 55
2269 4'5 3'4 3'7 -0'3 3'4 4850 19'7 0'0 19'7 ... ... 40
100 3'2 2'6 3'0 -0'2 2'6 4900 23'7 0'0 23'7 ... ... 40
167 ... ... 2'2 0'0 2'2 4950 26'6 -1'4 28'2 26'6 26'6 40
168 2'0 1'7 1'6 0'1 1'7 5000 32'6 0'0 32'6 ... ... 39
13877 1'2 1'2 1'3 -0'1 1'2 5050 37'3 0'0 37'3 ... ... 28
15406 ... ... 1'1 0'0 1'1 5100 42'0 0'0 42'0 ... ... 27
184 ... ... 0'7 0'0 0'7 5150 46'7 0'0 46'7 ... ... 162
275 ... ... 0'6 0'0 0'6 5200 51'5 0'0 51'5 ... ... 26
193 ... ... 0'5 0'0 0'5 5250 56'4 0'0 56'4 ... ... 59
18065 ... ... 0'4 0'0 0'4 5300 61'3 0'0 61'3 ... ... 50
14720 ... ... 0'4 0'0 0'4 5350 66'3 0'0 66'3 ... ... 47
18065 ... ... 0'3 0'0 0'3 5400 71'2 0'0 71'2 ... ... 54
394 0'3 0'3 0'3 0'0 0'3 5450 76'2 0'0 76'2 ... ... 56
16913 0'3 0'3 0'3 0'0 0'3 5500 81'2 0'0 81'2 ... ... 46
18060 0'3 0'3 0'2 0'1 0'3 5550 86'1 0'0 86'1 ... ... 53
18060 ... ... 0'2 0'0 0'2 5600 91'1 0'0 91'1 ... ... 44
277 ... ... 0'2 0'0 0'2 5650 96'1 0'0 96'1 ... ... 43
963 ... ... 0'1 0'0 0'1 5700 101'0 0'0 101'0 ... ... 0
15126 ... ... 0'1 0'0 0'1 5750 106'0 0'0 106'0 ... ... 0
10167 ... ... ... ... ... 5800 0'0 0'0 0'0 0'0 0'0 0
11318 ... ... ... ... ... 5850 0'0 0'0 0'0 0'0 0'0 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.