DairyVisor Data

Markets - Grains

Underlying Price: 452'0
Expiration Date: 06/21/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Bid High Low Prev Change Last Last Change Prev High Low Bid
0 ... ... 248'4 3'4 252'0 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 228'4 3'4 232'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 218'4 3'4 222'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 208'4 3'4 212'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 198'4 3'4 202'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 188'4 3'4 192'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 178'4 3'4 182'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 168'4 3'4 172'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 158'4 3'4 162'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 148'4 3'4 152'0 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 138'4 3'4 142'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 128'4 3'4 132'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 118'4 3'4 122'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 113'4 3'4 117'0 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 108'4 3'4 112'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 103'4 3'4 107'0 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 98'4 3'4 102'0 3500 0'2 0'0 0'2 ... ... 0.125
0 ... ... 93'4 3'4 97'0 3550 0'2 0'0 0'2 ... ... 0
0 ... ... 88'5 3'3 92'0 3600 0'2 -0'1 0'3 ... ... 0
0 ... ... 83'5 3'4 87'1 3650 0'3 0'0 0'3 ... ... 0
0 ... ... 78'5 3'4 82'1 3700 0'4 0'1 0'3 ... ... 0
0 ... ... 73'7 3'3 77'2 3750 0'4 -0'1 0'5 ... ... 0
0 ... ... 69'0 3'3 72'3 3800 0'5 -0'1 0'6 0'5 0'5 0
0 ... ... 64'1 3'3 67'4 3850 0'6 -0'1 0'7 0'7 0'6 0
0 ... ... 59'3 3'3 62'6 3900 1'0 -0'1 1'1 1'1 1'0 0.75
0 57'6 57'6 54'6 3'2 58'0 3950 1'2 -0'2 1'4 1'1 1'1 0.375
0 ... ... 50'1 3'2 53'3 4000 1'5 -0'2 1'7 1'6 1'6 1.5
0 45'7 45'7 45'6 3'1 48'7 4050 2'1 -0'3 2'4 2'2 2'2 1
0 ... ... 41'3 3'1 44'4 4100 2'6 -0'3 3'1 3'3 2'6 2
0 37'7 37'7 37'3 2'7 40'2 4150 3'4 -0'4 4'0 3'7 3'7 1
0 34'0 34'0 33'4 2'7 36'3 4200 4'4 -0'5 5'1 5'4 4'5 2.25
0 ... ... 29'7 2'6 32'5 4250 5'6 -0'7 6'5 ... ... 0
17.75 30'0 30'0 26'5 2'4 29'1 4300 7'2 -1'0 8'2 8'2 7'0 6
0 22'6 22'6 23'5 2'3 26'0 4350 9'1 -1'1 10'2 10'1 8'6 0
19.25 21'4 20'1 20'6 2'3 23'1 4400 11'1 -1'2 12'3 12'7 10'6 10.5
0 21'0 18'4 18'4 2'0 20'4 4450 13'4 -1'4 15'0 14'4 14'4 0.25
15.25 18'6 15'7 16'1 2'0 18'1 4500 16'1 -1'4 17'5 18'3 15'5 15
11 15'0 14'0 14'1 1'7 16'0 4550 18'7 -1'6 20'5 20'0 20'0 0
11 14'4 11'7 12'3 1'5 14'0 4600 22'0 -1'7 23'7 23'4 22'3 20
0 12'4 11'4 10'6 1'4 12'2 4650 25'2 -1'7 27'1 27'0 24'7 0
5 11'2 9'1 9'3 1'3 10'6 4700 28'5 -2'1 30'6 30'4 28'4 23
5 9'7 8'0 8'2 1'2 9'4 4750 32'3 -2'2 34'5 34'3 34'2 0
7.25 8'4 7'0 7'1 1'2 8'3 4800 36'1 -2'3 38'4 40'0 35'4 27
0 ... ... 6'3 1'0 7'3 4850 40'1 -2'4 42'5 43'4 43'4 0
2 6'5 5'5 5'4 1'0 6'4 4900 44'2 -2'4 46'6 46'1 44'3 0
1 5'2 5'2 4'7 0'7 5'6 4950 48'3 -2'5 51'0 50'6 50'6 0
3.75 5'1 4'2 4'2 0'6 5'0 5000 52'6 -2'5 55'3 52'2 52'2 15
0 4'0 3'5 3'6 0'5 4'3 5050 57'1 -2'6 59'7 57'0 57'0 0
2 4'0 3'3 3'2 0'5 3'7 5100 61'5 -2'6 64'3 60'6 60'6 0
0 3'0 3'0 3'0 0'4 3'4 5150 66'1 -3'0 69'1 66'0 66'0 0
1.5 3'2 2'6 2'5 0'4 3'1 5200 70'6 -3'0 73'6 73'3 70'7 0
0 2'5 2'5 2'2 0'4 2'6 5250 75'3 -3'0 78'3 ... ... 0
1 2'1 2'0 2'1 0'3 2'4 5300 80'0 -3'1 83'1 ... ... 0
0 2'2 2'2 1'7 0'3 2'2 5350 84'6 -3'1 87'7 ... ... 0
1 ... ... 1'6 0'2 2'0 5400 89'4 -3'2 92'6 92'7 92'0 0
0 ... ... 1'4 0'2 1'6 5450 94'3 -3'1 97'4 ... ... 0
0.75 ... ... 1'3 0'2 1'5 5500 99'1 -3'2 102'3 ... ... 0
0 ... ... 1'2 0'2 1'4 5550 104'0 -3'2 107'2 ... ... 0
0.125 ... ... 1'1 0'2 1'3 5600 108'7 -3'2 112'1 ... ... 0
0 ... ... 1'1 0'1 1'2 5650 113'6 -3'3 117'1 ... ... 0
0.25 ... ... 1'0 0'1 1'1 5700 118'5 -3'3 122'0 120'4 120'2 0
0.5 ... ... 0'7 0'1 1'0 5800 128'4 -3'3 131'7 ... ... 0
0 ... ... 0'6 0'1 0'7 5900 138'2 -3'4 141'6 ... ... 0
0.5 ... ... 0'5 0'0 0'5 6000 148'1 -3'4 151'5 ... ... 60
0 ... ... 0'4 0'1 0'5 6100 158'1 -3'3 161'4 ... ... 0
0 0'3 0'3 0'3 0'1 0'4 6200 168'0 -3'4 171'4 ... ... 0
0 ... ... 0'3 0'1 0'4 6300 178'0 -3'4 181'4 ... ... 0
0 ... ... 0'3 0'0 0'3 6400 188'0 -3'4 191'4 ... ... 0
0.25 ... ... 0'3 0'0 0'3 6500 198'0 -3'4 201'4 ... ... 0
0 ... ... 0'3 0'0 0'3 6600 208'0 -3'4 211'4 ... ... 0
0 ... ... 0'2 0'1 0'3 6700 218'0 -3'4 221'4 ... ... 0
0 ... ... 0'2 0'0 0'2 6800 228'0 -3'4 231'4 ... ... 0
0 ... ... 0'2 0'0 0'2 6900 238'0 -3'4 241'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7000 248'0 -3'4 251'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7100 258'0 -3'4 261'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7200 268'0 -3'4 271'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7300 278'0 -3'4 281'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7400 288'0 -3'4 291'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7500 298'0 -3'4 301'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7600 308'0 -3'4 311'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 318'0 -3'4 321'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 328'0 -3'4 331'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 338'0 -3'4 341'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8000 348'0 -3'4 351'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 358'0 -3'4 361'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8200 368'0 -3'4 371'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8300 378'0 -3'4 381'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 388'0 -3'4 391'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8500 398'0 -3'4 401'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 408'0 -3'4 411'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8700 418'0 -3'4 421'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8800 428'0 -3'4 431'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8900 438'0 -3'4 441'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 448'0 -3'4 451'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9100 458'0 -3'4 461'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9200 468'0 -3'4 471'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9300 478'0 -3'4 481'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9400 488'0 -3'4 491'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9500 498'0 -3'4 501'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9600 508'0 -3'4 511'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9700 518'0 -3'4 521'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9800 528'0 -3'4 531'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9900 538'0 -3'4 541'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 548'0 -3'4 551'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10100 558'0 -3'4 561'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10200 568'0 -3'4 571'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 748'0 -3'4 751'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12500 798'0 -3'4 801'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 848'0 -3'4 851'4 ... ... 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.