DairyVisor Data

Markets - Grains

Underlying Price: 440'2
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 ... ... 241'1 0'0 241'1 2000 0'1 0'0 0'1 ... ... 7483
150 ... ... 231'1 0'0 231'1 2100 0'1 0'0 0'1 ... ... 3309
150 ... ... 221'1 0'0 221'1 2200 0'1 0'0 0'1 ... ... 7480
150 ... ... 211'1 0'0 211'1 2300 0'1 0'0 0'1 ... ... 7480
150 ... ... 201'1 0'0 201'1 2400 0'1 0'0 0'1 ... ... 7480
150 ... ... 191'1 0'0 191'1 2500 0'1 0'0 0'1 ... ... 7480
150 ... ... 181'1 0'0 181'1 2600 0'1 0'0 0'1 ... ... 7500
150 ... ... 171'1 0'0 171'1 2700 0'1 0'0 0'1 ... ... 7583
150 ... ... 161'1 0'0 161'1 2800 0'1 0'0 0'1 ... ... 5435
150 ... ... 151'1 0'0 151'1 2900 0'1 0'0 0'1 ... ... 7377
150 ... ... 141'1 0'0 141'1 3000 0'1 0'0 0'1 ... ... 7640
150 ... ... 131'1 0'0 131'1 3100 0'1 0'0 0'1 ... ... 5435
150 ... ... 126'1 0'0 126'1 3150 0'1 0'0 0'1 ... ... 4890
150 ... ... 121'1 0'0 121'1 3200 0'1 0'0 0'1 ... ... 7483
150 ... ... 116'1 0'0 116'1 3250 0'1 0'0 0'1 ... ... 5350
150 ... ... 111'1 0'0 111'1 3300 0'1 0'0 0'1 ... ... 3091
150 ... ... 106'1 0'0 106'1 3350 0'1 0'0 0'1 ... ... 4880
150 ... ... 101'1 0'0 101'1 3400 0'1 0'0 0'1 ... ... 7531
150 ... ... 96'1 0'0 96'1 3450 0'1 0'0 0'1 ... ... 1960
150 ... ... 91'1 0'0 91'1 3500 0'1 0'0 0'1 ... ... 7832
150 ... ... 86'1 0'0 86'1 3550 0'1 0'0 0'1 ... ... 6928
150 ... ... 81'1 0'0 81'1 3600 0'1 0'0 0'1 ... ... 7425
150 ... ... 76'1 0'0 76'1 3650 0'1 0'0 0'1 ... ... 7510
150 ... ... 71'1 0'0 71'1 3700 0'1 0'0 0'1 ... ... 7775
150 ... ... 66'1 0'0 66'1 3750 0'1 0'0 0'1 ... ... 7698
150 ... ... 61'1 0'0 61'1 3800 0'1 0'0 0'1 ... ... 7369
150 ... ... 56'1 0'0 56'1 3850 0'1 0'0 0'1 ... ... 7924
150 ... ... 51'1 0'0 51'1 3900 0'1 0'0 0'1 ... ... 7319
150 ... ... 46'1 0'0 46'1 3950 0'1 0'0 0'1 ... ... 7540
150 ... ... 41'1 0'0 41'1 4000 0'1 0'0 0'1 ... ... 7674
150 ... ... 36'1 0'0 36'1 4050 0'1 0'0 0'1 ... ... 7540
150 30'2 30'2 31'1 -0'7 30'2 4100 0'1 0'0 0'1 ... ... 7681
150 27'1 25'2 26'1 1'0 27'1 4150 0'1 0'0 0'1 ... ... 7288
150 22'1 20'4 21'1 1'0 22'1 4200 0'1 0'0 0'1 ... ... 10169
150 17'4 16'4 16'1 0'7 17'0 4250 0'1 0'0 0'1 0'1 0'1 10592
150 12'6 9'4 11'0 -0'4 10'4 4300 0'1 0'0 0'1 0'1 0'1 10573
150 7'4 5'0 6'3 0'6 7'1 4350 0'0 -0'3 0'3 0'3 0'0 13498
20 2'6 0'5 2'5 -2'0 0'5 4400 0'3 -1'2 1'5 1'6 0'1 40
13472 0'4 0'1 0'6 -0'5 0'1 4450 4'7 0'1 4'6 4'7 4'6 150
10512 0'1 0'0 0'3 -0'3 0'0 4500 8'1 -1'2 9'3 10'3 7'5 150
10548 0'2 0'0 0'1 -0'1 0'0 4550 13'6 -0'3 14'1 15'3 13'6 150
14403 ... ... 0'1 0'0 0'1 4600 19'4 0'3 19'1 20'1 18'0 150
14267 0'1 0'1 0'1 0'0 0'1 4650 24'1 0'0 24'1 ... ... 150
14398 ... ... 0'1 0'0 0'1 4700 29'4 0'3 29'1 30'7 27'7 150
14371 ... ... 0'1 0'0 0'1 4750 34'1 0'0 34'1 ... ... 150
14337 ... ... 0'1 0'0 0'1 4800 38'0 -1'1 39'1 39'5 38'0 150
14288 ... ... 0'1 0'0 0'1 4850 43'1 -1'0 44'1 43'1 43'1 150
14280 ... ... 0'1 0'0 0'1 4900 47'7 -1'2 49'1 48'2 47'7 150
14265 0'1 0'1 0'1 0'0 0'1 4950 54'1 0'0 54'1 ... ... 150
14272 ... ... 0'1 0'0 0'1 5000 58'0 -1'1 59'1 58'0 58'0 150
14258 ... ... 0'1 0'0 0'1 5050 64'1 0'0 64'1 ... ... 150
14224 ... ... 0'1 0'0 0'1 5100 69'1 0'0 69'1 ... ... 150
14243 ... ... 0'1 0'0 0'1 5150 74'1 0'0 74'1 ... ... 150
14269 ... ... 0'1 0'0 0'1 5200 79'1 0'0 79'1 ... ... 150
14239 ... ... 0'1 -0'1 0'0 5250 84'1 0'0 84'1 ... ... 150
10518 ... ... 0'1 0'0 0'1 5300 89'1 0'0 89'1 ... ... 150
7812 ... ... 0'1 0'0 0'1 5350 94'1 0'0 94'1 ... ... 150
7581 ... ... 0'1 0'0 0'1 5400 99'1 0'0 99'1 ... ... 150
7900 ... ... 0'1 0'0 0'1 5450 104'1 0'0 104'1 ... ... 150
7924 ... ... 0'1 0'0 0'1 5500 109'1 0'0 109'1 ... ... 150
7582 ... ... 0'1 0'0 0'1 5550 114'1 0'0 114'1 ... ... 150
7399 ... ... 0'1 0'0 0'1 5600 119'1 0'0 119'1 ... ... 150
7753 ... ... 0'1 0'0 0'1 5650 124'1 0'0 124'1 ... ... 150
7843 0'1 0'1 0'1 0'0 0'1 5700 129'1 0'0 129'1 ... ... 150
5350 ... ... 0'1 0'0 0'1 5750 134'1 0'0 134'1 ... ... 150
3181 ... ... 0'1 0'0 0'1 5800 139'1 0'0 139'1 ... ... 150
7157 ... ... 0'1 0'0 0'1 5900 149'1 0'0 149'1 ... ... 150
7931 ... ... 0'1 0'0 0'1 6000 159'1 0'0 159'1 ... ... 150
7916 ... ... 0'1 0'0 0'1 6100 169'1 0'0 169'1 ... ... 150
7525 ... ... 0'1 0'0 0'1 6200 179'1 0'0 179'1 ... ... 150
7855 ... ... 0'1 0'0 0'1 6300 189'1 0'0 189'1 ... ... 150
5423 ... ... 0'1 0'0 0'1 6400 199'1 0'0 199'1 ... ... 150
1524 ... ... 0'1 0'0 0'1 6500 209'1 0'0 209'1 ... ... 150
7479 ... ... 0'1 0'0 0'1 6600 219'1 0'0 219'1 ... ... 150
7462 ... ... 0'1 0'0 0'1 6700 229'1 0'0 229'1 ... ... 150
7525 ... ... 0'1 0'0 0'1 6800 239'1 0'0 239'1 ... ... 150
2726 ... ... 0'1 0'0 0'1 6900 249'1 0'0 249'1 ... ... 150
7393 ... ... 0'1 0'0 0'1 7000 259'1 0'0 259'1 ... ... 150
7563 ... ... 0'1 0'0 0'1 7100 269'1 0'0 269'1 ... ... 150
7479 ... ... 0'1 0'0 0'1 7200 279'1 0'0 279'1 ... ... 150
7580 ... ... 0'1 0'0 0'1 7300 289'1 0'0 289'1 ... ... 150
1524 ... ... 0'1 0'0 0'1 7400 299'1 0'0 299'1 ... ... 150
7479 ... ... 0'1 0'0 0'1 7500 309'1 0'0 309'1 ... ... 150
8256 ... ... 0'1 0'0 0'1 7600 319'1 0'0 319'1 ... ... 150
8283 ... ... 0'1 0'0 0'1 7700 329'1 0'0 329'1 ... ... 150
7479 ... ... 0'1 0'0 0'1 7800 339'1 0'0 339'1 ... ... 150
7462 ... ... 0'1 0'0 0'1 7900 349'1 0'0 349'1 ... ... 150
7445 ... ... 0'1 0'0 0'1 8000 359'1 0'0 359'1 ... ... 150
7462 ... ... 0'1 0'0 0'1 8100 369'1 0'0 369'1 ... ... 150
7445 ... ... 0'1 0'0 0'1 8200 379'1 0'0 379'1 ... ... 150
7462 ... ... 0'1 0'0 0'1 8300 389'1 0'0 389'1 ... ... 150
7479 ... ... 0'1 0'0 0'1 8400 399'1 0'0 399'1 ... ... 150
3307 ... ... 0'1 0'0 0'1 8500 409'1 0'0 409'1 ... ... 150
3307 ... ... 0'1 0'0 0'1 8600 419'1 0'0 419'1 ... ... 150
5430 ... ... 0'1 0'0 0'1 8700 429'1 0'0 429'1 ... ... 150
7479 ... ... 0'1 0'0 0'1 8800 439'1 0'0 439'1 ... ... 150
7479 ... ... 0'1 0'0 0'1 8900 449'1 0'0 449'1 ... ... 150
5430 ... ... 0'1 0'0 0'1 9000 459'1 0'0 459'1 ... ... 150
5430 ... ... 0'1 0'0 0'1 9100 469'1 0'0 469'1 ... ... 150
7501 ... ... 0'1 0'0 0'1 9200 479'1 0'0 479'1 ... ... 150
7479 ... ... 0'1 0'0 0'1 9300 489'1 0'0 489'1 ... ... 150
7479 ... ... 0'1 0'0 0'1 9400 499'1 0'0 499'1 ... ... 150
7479 ... ... 0'1 0'0 0'1 9500 509'1 0'0 509'1 ... ... 150
5433 ... ... 0'1 0'0 0'1 9600 519'1 0'0 519'1 ... ... 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.