DairyVisor Data

Markets - Grains

Underlying Price: 460'2
Expiration Date: 05/24/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 139'6 0'4 140'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 134'6 0'4 135'2 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 129'6 0'4 130'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 124'6 0'4 125'2 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 119'6 0'4 120'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 114'6 0'4 115'2 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 109'6 0'4 110'2 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 104'6 0'4 105'2 3550 0'1 0'0 0'1 ... ... 0
0 ... ... 99'6 0'4 100'2 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 94'6 0'4 95'2 3650 0'1 0'0 0'1 ... ... 0
0 ... ... 89'6 0'4 90'2 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 84'6 0'4 85'2 3750 0'1 0'0 0'1 ... ... 0
0 ... ... 79'6 0'4 80'2 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 74'6 0'4 75'2 3850 0'1 0'0 0'1 ... ... 0
0 ... ... 69'6 0'4 70'2 3900 0'1 0'0 0'1 0'1 0'1 271
0 ... ... 64'7 0'4 65'3 3950 0'2 0'1 0'1 ... ... 0
0 ... ... 59'7 0'4 60'3 4000 0'2 0'0 0'2 ... ... 1
0 ... ... 55'0 0'3 55'3 4050 0'2 0'0 0'2 0'2 0'2 227
1500 ... ... 50'0 0'4 50'4 4100 0'2 -0'1 0'3 ... ... 0
0 ... ... 45'1 0'3 45'4 4150 0'3 -0'1 0'4 0'3 0'3 165
3 ... ... 40'2 0'4 40'6 4200 0'4 -0'1 0'5 0'3 0'3 44
0 ... ... 35'4 0'3 35'7 4250 0'6 -0'1 0'7 0'4 0'4 10
570 ... ... 30'7 0'3 31'2 4300 1'0 -0'1 1'1 1'1 0'6 4254
3000 ... ... 26'3 0'2 26'5 4350 1'3 -0'2 1'5 1'5 1'1 3650
44 ... ... 22'2 0'0 22'2 4400 2'0 -0'4 2'4 2'4 1'4 4189
74 23'0 17'4 18'3 -0'1 18'2 4450 3'0 -0'5 3'5 3'6 2'2 1558
1839 19'1 13'6 14'6 0'0 14'6 4500 4'4 -0'5 5'1 5'4 3'2 4687
1113 17'0 11'0 12'0 -0'2 11'6 4550 6'4 -0'6 7'2 6'7 4'5 804
6726 14'0 7'7 9'3 -0'2 9'1 4600 8'7 -0'6 9'5 10'1 6'4 6813
1362 11'0 6'0 7'2 -0'2 7'0 4650 11'6 -0'6 12'4 13'3 8'6 1227
2129 9'2 4'4 5'5 -0'3 5'2 4700 15'0 -0'7 15'7 16'4 11'4 204
1244 6'7 3'3 4'3 -0'4 3'7 4750 18'5 -0'7 19'4 19'0 15'1 21
1030 5'5 2'6 3'3 -0'3 3'0 4800 22'5 -0'7 23'4 21'6 18'1 106
653 3'5 2'1 2'5 -0'3 2'2 4850 27'0 -0'6 27'6 24'7 23'7 20
216 3'0 1'5 2'0 -0'2 1'6 4900 31'3 -0'6 32'1 ... ... 0
47 2'4 2'3 1'4 -0'2 1'2 4950 36'0 -0'6 36'6 ... ... 1
269 2'0 1'0 1'2 -0'2 1'0 5000 40'5 -0'6 41'3 ... ... 0
802 1'3 1'3 1'0 -0'2 0'6 5050 45'3 -0'6 46'1 ... ... 0
83 ... ... 0'6 -0'1 0'5 5100 50'2 -0'5 50'7 ... ... 0
0 ... ... 0'5 -0'1 0'4 5150 55'1 -0'5 55'6 ... ... 0
0 ... ... 0'4 0'0 0'4 5200 60'1 -0'5 60'6 ... ... 0
22 0'5 0'5 0'4 -0'1 0'3 5250 65'0 -0'5 65'5 ... ... 0
0 ... ... 0'4 -0'1 0'3 5300 70'0 -0'4 70'4 ... ... 0
0 ... ... 0'3 0'0 0'3 5350 75'0 -0'4 75'4 ... ... 0
0 ... ... 0'3 0'0 0'3 5400 79'7 -0'5 80'4 ... ... 0
50 0'3 0'3 0'3 -0'1 0'2 5450 84'7 -0'5 85'4 ... ... 0
0 ... ... 0'3 -0'1 0'2 5500 89'7 -0'5 90'4 ... ... 0
0 ... ... 0'3 -0'1 0'2 5550 94'7 -0'4 95'3 ... ... 0
0 ... ... 0'2 0'0 0'2 5600 99'7 -0'4 100'3 ... ... 0
25 0'2 0'2 0'2 -0'1 0'1 5650 104'6 -0'4 105'2 ... ... 0
0 ... ... ... ... 0'1 5700 109'6 ... ... ... ... 0
75 0'1 0'1 ... ... 0'1 5750 114'6 ... ... ... ... 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.