DairyVisor Data

Markets - Grains

Underlying Price: 431'0
Expiration Date: 04/26/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 231'4 -0'4 231'0 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 221'4 -0'4 221'0 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 211'4 -0'4 211'0 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 201'4 -0'4 201'0 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 191'4 -0'4 191'0 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 181'4 -0'4 181'0 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 171'4 -0'4 171'0 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 161'4 -0'4 161'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 151'4 -0'4 151'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 141'4 -0'4 141'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 131'4 -0'4 131'0 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 121'4 -0'4 121'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 116'4 -0'4 116'0 3150 0'1 0'0 0'1 ... ... 0
0 ... ... 111'4 -0'4 111'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 106'4 -0'4 106'0 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 101'4 -0'4 101'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 96'4 -0'4 96'0 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 91'4 -0'4 91'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 86'4 -0'3 86'1 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 81'4 -0'3 81'1 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 76'5 -0'4 76'1 3550 0'1 0'0 0'1 ... ... 0
0 ... ... 71'5 -0'4 71'1 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 66'5 -0'4 66'1 3650 0'1 0'0 0'1 ... ... 0
0 ... ... 61'5 -0'4 61'1 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 56'5 -0'4 56'1 3750 0'1 0'0 0'1 ... ... 0
0 ... ... 51'5 -0'4 51'1 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 46'5 -0'4 46'1 3850 0'1 0'0 0'1 ... ... 0
0 ... ... 41'5 -0'4 41'1 3900 0'1 0'0 0'1 0'1 0'1 135
0 ... ... 36'5 -0'4 36'1 3950 0'1 0'0 0'1 0'2 0'2 1
7 ... ... 31'6 -0'4 31'2 4000 0'2 0'0 0'2 0'2 0'2 117
28 25'1 25'1 26'7 -0'4 26'3 4050 0'3 0'0 0'3 ... ... 75
50 22'4 20'6 22'0 -0'4 21'4 4100 0'4 -0'1 0'5 0'7 0'5 239
50 17'1 15'7 17'4 -0'5 16'7 4150 0'7 -0'1 1'0 1'3 1'0 384
23 11'4 11'4 13'2 -0'5 12'5 4200 1'5 -0'1 1'6 2'2 1'5 309
45 9'3 7'6 9'5 -0'5 9'0 4250 3'0 -0'1 3'1 3'7 3'0 2388
1683 6'2 5'0 6'5 -0'5 6'0 4300 5'0 -0'1 5'1 6'4 4'7 1271
2290 4'3 3'3 4'3 -0'4 3'7 4350 7'7 0'0 7'7 9'2 7'5 357
3124 3'0 1'7 2'6 -0'3 2'3 4400 11'2 0'0 11'2 13'0 11'0 77
316 1'4 1'0 1'6 -0'3 1'3 4450 15'3 0'2 15'1 17'2 15'4 646
370 0'7 0'6 1'0 -0'2 0'6 4500 19'6 0'2 19'4 21'1 19'2 50
345 0'4 0'3 0'5 -0'1 0'4 4550 24'4 0'4 24'0 25'5 23'7 61
217 0'3 0'2 0'3 0'0 0'3 4600 29'2 0'3 28'7 32'1 29'7 19
42 0'2 0'2 0'2 0'0 0'2 4650 34'2 0'4 33'6 ... ... 6
3 0'2 0'2 0'2 0'0 0'2 4700 39'1 0'4 38'5 41'3 38'6 155
179 0'2 0'2 0'2 0'0 0'2 4750 44'1 0'4 43'5 ... ... 0
5 0'2 0'2 0'2 0'0 0'2 4800 49'1 0'3 48'6 51'4 50'0 142
202 0'1 0'1 0'2 0'0 0'2 4850 54'1 0'3 53'6 ... ... 0
104 ... ... 0'1 0'0 0'1 4900 59'0 0'3 58'5 61'2 58'4 12
0 ... ... 0'1 0'0 0'1 4950 64'1 0'4 63'5 ... ... 0
9 ... ... 0'1 0'0 0'1 5000 69'1 0'4 68'5 71'2 69'5 13
0 ... ... 0'1 0'0 0'1 5050 74'1 0'4 73'5 ... ... 0
110 ... ... 0'1 0'0 0'1 5100 79'1 0'4 78'5 ... ... 0
0 ... ... 0'1 0'0 0'1 5150 84'1 0'5 83'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5200 89'0 0'4 88'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5250 94'0 0'4 93'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5300 99'0 0'4 98'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5350 104'0 0'4 103'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5400 109'0 0'4 108'4 110'4 110'4 16
0 ... ... 0'1 0'0 0'1 5450 114'0 0'4 113'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5500 119'0 0'4 118'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5550 124'0 0'4 123'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5600 129'0 0'4 128'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5650 134'0 0'4 133'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5700 139'0 0'4 138'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5750 144'0 0'4 143'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5800 149'0 0'4 148'4 ... ... 0
0 ... ... 0'1 0'0 0'1 5900 159'0 0'4 158'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6000 169'0 0'4 168'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6100 179'0 0'4 178'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6200 189'0 0'4 188'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6300 199'0 0'4 198'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6400 209'0 0'4 208'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6500 219'0 0'4 218'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6600 229'0 0'4 228'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6700 239'0 0'4 238'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 249'0 0'4 248'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 259'0 0'4 258'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7000 269'0 0'4 268'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7100 279'0 0'4 278'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7200 289'0 0'4 288'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7300 299'0 0'4 298'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7400 309'0 0'4 308'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7500 319'0 0'4 318'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7600 329'0 0'4 328'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 339'0 0'4 338'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 349'0 0'4 348'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 359'0 0'4 358'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8000 369'0 0'4 368'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 379'0 0'4 378'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8200 389'0 0'4 388'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8300 399'0 0'4 398'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 409'0 0'4 408'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8500 419'0 0'4 418'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 429'0 0'4 428'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8700 439'0 0'4 438'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8800 449'0 0'4 448'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8900 459'0 0'4 458'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 469'0 0'4 468'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9100 479'0 0'4 478'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9200 489'0 0'4 488'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9300 499'0 0'4 498'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9400 509'0 0'4 508'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9500 519'0 0'4 518'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9600 529'0 0'4 528'4 ... ... 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.