DairyVisor Data

Markets - Grains

Underlying Price: 431'0
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
37 ... ... 231'4 0'0 231'4 2000 0'1 0'0 0'1 ... ... 4028
37 ... ... 221'4 0'0 221'4 2100 0'1 0'0 0'1 ... ... 961
38 ... ... 211'4 0'0 211'4 2200 0'1 0'0 0'1 ... ... 4610
39 ... ... 201'4 0'0 201'4 2300 0'1 0'0 0'1 ... ... 840
40 ... ... 191'4 0'0 191'4 2400 0'1 0'0 0'1 ... ... 4698
41 ... ... 181'4 0'0 181'4 2500 0'1 0'0 0'1 ... ... 5706
41 ... ... 171'4 0'0 171'4 2600 0'1 0'0 0'1 ... ... 894
42 ... ... 161'4 0'0 161'4 2700 0'1 0'0 0'1 ... ... 850
43 ... ... 151'4 0'0 151'4 2800 0'1 0'0 0'1 ... ... 4358
44 ... ... 141'4 0'0 141'4 2900 0'1 0'0 0'1 ... ... 5802
44 ... ... 131'4 0'0 131'4 3000 0'1 0'0 0'1 ... ... 6080
45 ... ... 121'4 0'0 121'4 3100 0'1 0'0 0'1 ... ... 4150
45 ... ... 116'4 0'0 116'4 3150 0'1 0'0 0'1 ... ... 5364
45 ... ... 111'4 0'0 111'4 3200 0'1 0'0 0'1 ... ... 6080
45 ... ... 106'4 0'0 106'4 3250 0'1 0'0 0'1 ... ... 5504
46 ... ... 101'4 0'0 101'4 3300 0'1 0'0 0'1 ... ... 6080
46 ... ... 96'4 0'0 96'4 3350 0'1 0'0 0'1 ... ... 5498
46 ... ... 91'4 0'0 91'4 3400 0'1 0'0 0'1 ... ... 6068
46 ... ... 86'4 0'0 86'4 3450 0'1 0'0 0'1 ... ... 5468
46 ... ... 81'4 0'0 81'4 3500 0'1 0'0 0'1 ... ... 5261
46 ... ... 76'5 0'0 76'5 3550 0'1 0'0 0'1 ... ... 5424
46 ... ... 71'5 0'0 71'5 3600 0'1 0'0 0'1 ... ... 6102
45 ... ... 66'5 0'0 66'5 3650 0'1 0'0 0'1 ... ... 5401
43 ... ... 61'5 0'0 61'5 3700 0'1 0'0 0'1 ... ... 6251
50 ... ... 56'5 0'0 56'5 3750 0'1 0'0 0'1 ... ... 1387
50 ... ... 51'5 0'0 51'5 3800 0'1 0'0 0'1 ... ... 582
50 ... ... 46'5 0'0 46'5 3850 0'1 0'0 0'1 ... ... 5673
46 ... ... 41'5 0'0 41'5 3900 0'1 0'0 0'1 ... ... 6120
50 ... ... 36'5 0'0 36'5 3950 0'1 0'0 0'1 ... ... 520
43 ... ... 31'6 0'0 31'6 4000 0'2 0'0 0'2 ... ... 1675
44 ... ... 26'7 0'0 26'7 4050 0'3 0'0 0'3 ... ... 962
10 ... ... 22'0 0'0 22'0 4100 0'7 0'2 0'5 0'7 0'7 2070
10 ... ... 17'4 0'0 17'4 4150 1'0 0'0 1'0 ... ... 100
10 ... ... 13'2 0'0 13'2 4200 1'6 0'0 1'6 ... ... 1232
20 ... ... 9'5 0'0 9'5 4250 3'1 0'0 3'1 ... ... 486
20 ... ... 6'5 0'0 6'5 4300 5'1 0'0 5'1 ... ... 40
297 ... ... 4'3 0'0 4'3 4350 7'7 0'0 7'7 ... ... 108
147 3'0 2'5 2'6 -0'1 2'5 4400 11'2 0'0 11'2 11'2 11'2 95
1716 ... ... 1'6 0'0 1'6 4450 15'1 0'0 15'1 ... ... 10
6611 0'7 0'7 1'0 -0'1 0'7 4500 19'4 0'0 19'4 ... ... 60
6787 ... ... 0'5 0'0 0'5 4550 24'0 0'0 24'0 ... ... 10
486 0'3 0'3 0'3 0'0 0'3 4600 28'7 0'0 28'7 ... ... 66
423 ... ... 0'2 0'0 0'2 4650 33'6 0'0 33'6 ... ... 66
6436 ... ... 0'2 0'0 0'2 4700 38'5 0'0 38'5 ... ... 43
335 ... ... 0'2 0'0 0'2 4750 43'5 0'0 43'5 ... ... 50
789 ... ... 0'2 0'0 0'2 4800 48'6 0'0 48'6 ... ... 50
1653 ... ... 0'2 0'0 0'2 4850 53'6 0'0 53'6 ... ... 50
6204 ... ... 0'1 0'0 0'1 4900 58'4 -0'1 58'5 58'5 58'4 50
5394 ... ... 0'1 0'0 0'1 4950 63'5 0'0 63'5 ... ... 50
153 ... ... 0'1 0'0 0'1 5000 68'5 0'0 68'5 ... ... 43
55 ... ... 0'1 0'0 0'1 5050 73'5 0'0 73'5 ... ... 47
311 ... ... 0'1 0'0 0'1 5100 78'5 0'0 78'5 ... ... 50
930 ... ... 0'1 0'0 0'1 5150 83'4 0'0 83'4 ... ... 50
1018 ... ... 0'1 0'0 0'1 5200 88'4 0'0 88'4 ... ... 50
4758 ... ... 0'1 0'0 0'1 5250 93'4 0'0 93'4 ... ... 50
6130 ... ... 0'1 0'0 0'1 5300 98'4 0'0 98'4 ... ... 50
5578 ... ... 0'1 0'0 0'1 5350 103'4 0'0 103'4 ... ... 50
4621 ... ... 0'1 0'0 0'1 5400 108'4 0'0 108'4 ... ... 50
4972 ... ... 0'1 0'0 0'1 5450 113'4 0'0 113'4 ... ... 50
4515 ... ... 0'1 0'0 0'1 5500 118'4 0'0 118'4 ... ... 50
5594 ... ... 0'1 0'0 0'1 5550 123'4 0'0 123'4 ... ... 50
6130 ... ... 0'1 0'0 0'1 5600 128'4 0'0 128'4 ... ... 50
4933 ... ... 0'1 0'0 0'1 5650 133'4 0'0 133'4 ... ... 50
6128 ... ... 0'1 0'0 0'1 5700 138'4 0'0 138'4 ... ... 50
5176 ... ... 0'1 0'0 0'1 5750 143'4 0'0 143'4 ... ... 50
6130 ... ... 0'1 0'0 0'1 5800 148'4 0'0 148'4 ... ... 50
6128 ... ... 0'1 0'0 0'1 5900 158'4 0'0 158'4 ... ... 50
6178 ... ... 0'1 0'0 0'1 6000 168'4 0'0 168'4 ... ... 50
5112 ... ... 0'1 0'0 0'1 6100 178'4 0'0 178'4 ... ... 50
4810 ... ... 0'1 0'0 0'1 6200 188'4 0'0 188'4 ... ... 50
4832 ... ... 0'1 0'0 0'1 6300 198'4 0'0 198'4 ... ... 50
860 ... ... 0'1 0'0 0'1 6400 208'4 0'0 208'4 ... ... 50
6050 ... ... 0'1 0'0 0'1 6500 218'4 0'0 218'4 ... ... 49
852 ... ... 0'1 0'0 0'1 6600 228'4 0'0 228'4 ... ... 48
786 ... ... 0'1 0'0 0'1 6700 238'4 0'0 238'4 ... ... 47
5156 ... ... 0'1 0'0 0'1 6800 248'4 0'0 248'4 ... ... 47
4096 ... ... 0'1 0'0 0'1 6900 258'4 0'0 258'4 ... ... 45
849 ... ... 0'1 0'0 0'1 7000 268'4 0'0 268'4 ... ... 44
5156 ... ... 0'1 0'0 0'1 7100 278'4 0'0 278'4 ... ... 43
4113 ... ... 0'1 0'0 0'1 7200 288'4 0'0 288'4 ... ... 42
860 ... ... 0'1 0'0 0'1 7300 298'4 0'0 298'4 ... ... 41
786 ... ... 0'1 0'0 0'1 7400 308'4 0'0 308'4 ... ... 40
786 ... ... 0'1 0'0 0'1 7500 318'4 0'0 318'4 ... ... 39
5156 ... ... 0'1 0'0 0'1 7600 328'4 0'0 328'4 ... ... 38
3903 ... ... 0'1 0'0 0'1 7700 338'4 0'0 338'4 ... ... 37
787 ... ... 0'1 0'0 0'1 7800 348'4 0'0 348'4 ... ... 36
787 ... ... 0'1 0'0 0'1 7900 358'4 0'0 358'4 ... ... 35
790 ... ... 0'1 0'0 0'1 8000 368'4 0'0 368'4 ... ... 34
4738 ... ... 0'1 0'0 0'1 8100 378'4 0'0 378'4 ... ... 34
824 ... ... 0'1 0'0 0'1 8200 388'4 0'0 388'4 ... ... 33
4684 ... ... 0'1 0'0 0'1 8300 398'4 0'0 398'4 ... ... 32
787 ... ... 0'1 0'0 0'1 8400 408'4 0'0 408'4 ... ... 31
860 ... ... 0'1 0'0 0'1 8500 418'4 0'0 418'4 ... ... 30
786 ... ... 0'1 0'0 0'1 8600 428'4 0'0 428'4 ... ... 30
824 ... ... 0'1 0'0 0'1 8700 438'4 0'0 438'4 ... ... 29
787 ... ... 0'1 0'0 0'1 8800 448'4 0'0 448'4 ... ... 28
824 ... ... 0'1 0'0 0'1 8900 458'4 0'0 458'4 ... ... 27
889 ... ... 0'1 0'0 0'1 9000 468'4 0'0 468'4 ... ... 42
738 ... ... 0'1 0'0 0'1 9100 478'4 0'0 478'4 ... ... 41
4120 ... ... 0'1 0'0 0'1 9200 488'4 0'0 488'4 ... ... 40
738 ... ... 0'1 0'0 0'1 9300 498'4 0'0 498'4 ... ... 39
5826 ... ... 0'1 0'0 0'1 9400 508'4 0'0 508'4 ... ... 38
747 ... ... 0'1 0'0 0'1 9500 518'4 0'0 518'4 ... ... 37
747 ... ... 0'1 0'0 0'1 9600 528'4 0'0 528'4 ... ... 36

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.