DairyVisor Data

Markets - Grains

Underlying Price: 433'4
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 ... ... 226'6 6'6 233'4 2000 0'1 0'0 0'1 ... ... 0
0 ... ... 216'6 6'6 223'4 2100 0'1 0'0 0'1 ... ... 0
0 ... ... 206'6 6'6 213'4 2200 0'1 0'0 0'1 ... ... 0
0 ... ... 196'6 6'6 203'4 2300 0'1 0'0 0'1 ... ... 0
0 ... ... 186'6 6'6 193'4 2400 0'1 0'0 0'1 ... ... 0
0 ... ... 176'6 6'6 183'4 2500 0'1 0'0 0'1 ... ... 0
0 ... ... 166'6 6'6 173'4 2600 0'1 0'0 0'1 ... ... 0
0 ... ... 156'6 6'6 163'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 146'6 6'6 153'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 136'6 6'6 143'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 126'6 6'6 133'4 3000 0'1 0'0 0'1 ... ... 5
0 ... ... 116'6 6'7 123'5 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 111'6 6'7 118'5 3150 0'1 0'0 0'1 ... ... 0
0 ... ... 106'7 6'6 113'5 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 101'7 6'6 108'5 3250 0'1 0'0 0'1 ... ... 0
0 ... ... 96'7 6'6 103'5 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 91'7 6'6 98'5 3350 0'1 0'0 0'1 ... ... 0
0 ... ... 86'7 6'6 93'5 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 81'7 6'6 88'5 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 76'7 6'6 83'5 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 71'7 6'6 78'5 3550 0'1 0'0 0'1 ... ... 4
0 ... ... 66'7 6'6 73'5 3600 0'1 0'0 0'1 0'1 0'1 20
0 ... ... 61'7 6'6 68'5 3650 0'1 0'0 0'1 ... ... 0
0 ... ... 56'7 6'6 63'5 3700 0'1 0'0 0'1 0'1 0'1 20
1 ... ... 51'7 6'6 58'5 3750 0'1 0'0 0'1 ... ... 2
0 ... ... 46'7 6'6 53'5 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 41'7 6'6 48'5 3850 0'1 0'0 0'1 ... ... 4
0 ... ... 36'7 6'6 43'5 3900 0'1 0'0 0'1 ... ... 10
0 ... ... 31'7 6'6 38'5 3950 0'1 0'0 0'1 ... ... 1
0 ... ... 26'7 6'6 33'5 4000 0'1 -0'1 0'2 0'2 0'1 945
0 ... ... 22'0 6'5 28'5 4050 0'1 -0'1 0'2 ... ... 4
10 ... ... 17'2 6'4 23'6 4100 0'2 -0'2 0'4 0'3 0'2 64
12 15'5 15'5 12'5 6'2 18'7 4150 0'3 -0'4 0'7 0'5 0'3 1396
106 13'6 11'4 8'5 5'5 14'2 4200 0'6 -1'1 1'7 1'7 0'5 619
308 10'0 7'4 5'3 4'4 9'7 4250 1'3 -2'2 3'5 3'5 1'3 1588
4030 6'3 3'0 3'0 3'2 6'2 4300 2'6 -3'4 6'2 6'0 2'6 2869
2892 3'6 1'5 1'4 2'1 3'5 4350 5'1 -4'5 9'6 7'2 5'2 749
1653 2'2 0'6 0'7 1'1 2'0 4400 8'4 -5'4 14'0 12'0 8'3 473
638 1'1 0'5 0'4 0'5 1'1 4450 12'5 -6'1 18'6 ... ... 2
1472 0'5 0'3 0'2 0'3 0'5 4500 17'0 -6'4 23'4 19'0 17'1 132
149 0'3 0'3 0'2 0'1 0'3 4550 21'7 -6'4 28'3 ... ... 0
842 0'3 0'2 0'1 0'1 0'2 4600 26'6 -6'5 33'3 28'3 26'6 35
90 0'2 0'2 0'1 0'0 0'1 4650 31'5 -6'6 38'3 33'0 32'6 86
72 0'2 0'1 0'1 0'0 0'1 4700 36'5 -6'6 43'3 39'7 36'4 22
0 ... ... 0'1 0'0 0'1 4750 41'5 -6'6 48'3 ... ... 0
0 ... ... 0'1 0'0 0'1 4800 46'5 -6'6 53'3 47'4 47'4 6
0 ... ... 0'1 0'0 0'1 4850 51'5 -6'6 58'3 ... ... 0
321 ... ... 0'1 0'0 0'1 4900 56'5 -6'6 63'3 59'2 59'2 30
2 0'0 0'0 0'1 0'0 0'1 4950 61'5 -6'6 68'3 ... ... 1
210 0'1 0'1 0'1 0'0 0'1 5000 66'5 -6'6 73'3 ... ... 30
0 ... ... 0'1 0'0 0'1 5050 71'5 -6'6 78'3 ... ... 0
20 0'1 0'1 0'1 0'0 0'1 5100 76'5 -6'6 83'3 76'3 76'3 25
0 ... ... 0'1 0'0 0'1 5150 81'5 -6'6 88'3 ... ... 0
20 0'1 0'1 0'1 0'0 0'1 5200 86'5 -6'6 93'3 ... ... 0
0 ... ... 0'1 0'0 0'1 5250 91'5 -6'6 98'3 ... ... 0
0 ... ... 0'1 0'0 0'1 5300 96'5 -6'6 103'3 ... ... 0
0 ... ... 0'1 0'0 0'1 5350 101'5 -6'6 108'3 ... ... 0
4 0'1 0'1 0'1 0'0 0'1 5400 106'5 -6'5 113'2 110'0 110'0 16
0 ... ... 0'1 0'0 0'1 5450 111'5 -6'5 118'2 ... ... 0
0 ... ... 0'1 0'0 0'1 5500 116'5 -6'5 123'2 ... ... 0
0 ... ... 0'1 0'0 0'1 5550 121'5 -6'5 128'2 ... ... 0
0 ... ... 0'1 0'0 0'1 5600 126'4 -6'6 133'2 ... ... 0
0 ... ... 0'1 0'0 0'1 5650 131'4 -6'6 138'2 ... ... 0
0 ... ... 0'1 0'0 0'1 5700 136'4 -6'6 143'2 ... ... 0
0 ... ... 0'1 0'0 0'1 5750 141'4 -6'6 148'2 ... ... 0
0 ... ... 0'1 0'0 0'1 5800 146'4 -6'6 153'2 ... ... 0
0 ... ... 0'1 0'0 0'1 5900 156'4 -6'6 163'2 ... ... 0
5 ... ... 0'1 0'0 0'1 6000 166'4 -6'6 173'2 ... ... 0
10 ... ... 0'1 0'0 0'1 6100 176'4 -6'6 183'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6200 186'4 -6'6 193'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6300 196'4 -6'6 203'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6400 206'4 -6'6 213'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6500 216'4 -6'6 223'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6600 226'4 -6'6 233'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6700 236'4 -6'6 243'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6800 246'4 -6'6 253'2 ... ... 0
0 ... ... 0'1 0'0 0'1 6900 256'4 -6'6 263'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7000 266'4 -6'6 273'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7100 276'4 -6'6 283'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7200 286'4 -6'6 293'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7300 296'4 -6'6 303'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7400 306'4 -6'6 313'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7500 316'4 -6'6 323'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7600 326'4 -6'6 333'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 336'4 -6'6 343'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 346'4 -6'6 353'2 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 356'4 -6'6 363'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8000 366'4 -6'6 373'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 376'4 -6'6 383'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8200 386'4 -6'6 393'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8300 396'4 -6'6 403'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 406'4 -6'6 413'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8500 416'4 -6'6 423'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 426'4 -6'6 433'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8700 436'4 -6'6 443'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8800 446'4 -6'6 453'2 ... ... 0
0 ... ... 0'1 0'0 0'1 8900 456'4 -6'6 463'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 466'4 -6'6 473'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9100 476'4 -6'6 483'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9200 486'4 -6'6 493'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9300 496'4 -6'6 503'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9400 506'4 -6'6 513'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9500 516'4 -6'6 523'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9600 526'4 -6'6 533'2 ... ... 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.