DairyVisor Data

Markets - Grains

Underlying Price: 18.98
Expiration Date: 06/21/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 11,375 -195 11,180 7800 2.50 0 2.50 ... ... 0
0 ... ... 11,175 -195 10,980 8000 2.50 0 2.50 ... ... 0
0 ... ... 10,975 -195 10,780 8200 2.50 0 2.50 ... ... 0
0 ... ... 10,775 -195 10,580 8400 2.50 0 2.50 ... ... 0
0 ... ... 10,575 -195 10,380 8600 2.50 0 2.50 ... ... 0
0 ... ... 10,375 -195 10,180 8800 2.50 0 2.50 ... ... 0
0 ... ... 10,175 -195 9,980 9000 2.50 0 2.50 ... ... 0
0 ... ... 9,975 -195 9,780 9200 2.50 0 2.50 ... ... 0
0 ... ... 9,775 -195 9,580 9400 2.50 0 2.50 ... ... 0
0 ... ... 9,575 -195 9,380 9600 2.50 0 2.50 ... ... 0
0 ... ... 9,375 -195 9,180 9800 2.50 0 2.50 ... ... 0
0 ... ... 9,175 -195 8,980 10000 2.50 0 2.50 ... ... 0
0 ... ... 8,975 -195 8,780 10200 2.50 0 2.50 ... ... 0
0 ... ... 8,775 -195 8,580 10400 2.50 0 2.50 ... ... 0
0 ... ... 8,575 -195 8,380 10600 2.50 0 2.50 ... ... 0
0 ... ... 8,375 -195 8,180 10800 2.50 0 2.50 ... ... 0
0 ... ... 8,175 -195 7,980 11000 2.50 0 2.50 ... ... 0
0 ... ... 7,975 -195 7,780 11200 2.50 0 2.50 ... ... 0
0 ... ... 7,775 -195 7,580 11400 2.50 0 2.50 ... ... 0
0 ... ... 7,575 -195 7,380 11600 2.50 0 2.50 ... ... 0
0 ... ... 7,375 -195 7,180 11800 2.50 0 2.50 ... ... 0
0 ... ... 7,175 -195 6,980 12000 2.50 0 2.50 ... ... 0
0 ... ... 6,975 -195 6,780 12200 2.50 0 2.50 ... ... 0
0 ... ... 6,775 -195 6,580 12400 2.50 0 2.50 ... ... 0
0 ... ... 6,575 -195 6,380 12600 2.50 0 2.50 ... ... 0
0 ... ... 6,375 -195 6,180 12800 2.50 0 2.50 ... ... 0
0 ... ... 6,175 -195 5,980 13000 2.50 0 2.50 ... ... 0
0 ... ... 5,975 -195 5,780 13200 2.50 0 2.50 ... ... 0
0 ... ... 5,775 -195 5,580 13400 2.50 0 2.50 ... ... 0
0 ... ... 5,575 -195 5,380 13600 2.50 0 2.50 ... ... 0
0 ... ... 5,375 -195 5,180 13800 2.50 0 2.50 ... ... 0
0 ... ... 5,175 -195 4,980 14000 2.50 0 2.50 ... ... 0
0 ... ... 4,975 -195 4,780 14200 2.50 0 2.50 ... ... 0
0 ... ... 4,775 -195 4,580 14400 2.50 0 2.50 ... ... 0
0 ... ... 4,575 -195 4,380 14600 2.50 0 2.50 ... ... 0
0 ... ... 4,375 -195 4,180 14800 2.50 0 2.50 ... ... 0
0 ... ... 4,175 -195 3,980 15000 2.50 0 2.50 ... ... 0
0 ... ... 3,975 -195 3,780 15200 2.50 0 2.50 ... ... 0
0 ... ... 3,775 -195 3,580 15400 5 2.50 2.50 ... ... 0
0 ... ... 3,575 -195 3,380 15600 7.50 2.50 5 ... ... 0
0 ... ... 3,375 -195 3,180 15800 10 2.50 7.50 ... ... 0
0 ... ... 3,177.50 -192.50 2,985 16000 15 2.50 12.50 ... ... 0
0 ... ... 2,980 -190 2,790 16200 22.50 5 17.50 ... ... 0
0 ... ... 2,787.50 -190 2,597.50 16400 27.50 5 22.50 ... ... 0
1 2,375 2,375 2,592.50 -185 2,407.50 16600 37.50 7.50 30 50 50 1
0 ... ... 2,405 -185 2,220 16800 52.50 10 42.50 ... ... 0
0 ... ... 2,220 -180 2,040 17000 70 12.50 57.50 ... ... 0
0 ... ... 2,040 -177.50 1,862.50 17200 92.50 17.50 75 ... ... 0
0 ... ... 1,865 -172.50 1,692.50 17400 122.50 22.50 100 ... ... 0
0 ... ... 1,695 -167.50 1,527.50 17600 157.50 27.50 130 ... ... 0
0 ... ... 1,532.50 -160 1,372.50 17800 200 35 165 ... ... 0
0 ... ... 1,377.50 -152.50 1,225 18000 250 40 210 ... ... 0
0 ... ... 1,235 -147.50 1,087.50 18200 312.50 47.50 265 ... ... 7
0 ... ... 1,097.50 -127.50 970 18400 392.50 65 327.50 ... ... 0
0 ... ... 970 -110 860 18600 482.50 85 397.50 ... ... 0
0 ... ... 847.50 -85 762.50 18800 585 110 475 530 475 11
0 ... ... 735 -60 675 19000 695 135 560 700 700 1
0 ... ... 635 -40 595 19200 812.50 152.50 660 ... ... 2
0 ... ... 550 -27.50 522.50 19400 940 167.50 772.50 ... ... 1
0 ... ... 480 -20 460 19600 1,075 172.50 902.50 ... ... 0
0 ... ... 422.50 -15 407.50 19800 1,222.50 180 1,042.50 ... ... 0
8 372.50 350 372.50 -10 362.50 20000 1,375 182.50 1,192.50 ... ... 0
0 ... ... 325 -5 320 20200 1,532.50 187.50 1,345 ... ... 0
0 ... ... 285 -2.50 282.50 20400 1,692.50 190 1,502.50 ... ... 0
0 ... ... 250 0 250 20600 1,860 195 1,665 ... ... 0
0 ... ... 217.50 2.50 220 20800 2,027.50 195 1,832.50 ... ... 0
0 ... ... 192.50 2.50 195 21000 2,202.50 197.50 2,005 ... ... 0
0 ... ... 167.50 5 172.50 21200 2,377.50 197.50 2,180 ... ... 0
0 ... ... 147.50 5 152.50 21400 2,557.50 197.50 2,360 ... ... 0
0 ... ... 122.50 5 127.50 21600 2,732.50 197.50 2,535 ... ... 0
0 ... ... 102.50 5 107.50 21800 2,912.50 200 2,712.50 ... ... 0
0 ... ... 85 5 90 22000 3,095 200 2,895 ... ... 0
0 ... ... 70 7.50 77.50 22200 3,280 200 3,080 ... ... 0
0 ... ... 57.50 5 62.50 22400 3,467.50 200 3,267.50 ... ... 0
0 ... ... 47.50 5 52.50 22600 3,655 197.50 3,457.50 ... ... 0
0 ... ... 37.50 7.50 45 22800 3,847.50 200 3,647.50 ... ... 0
0 ... ... 32.50 5 37.50 23000 4,040 200 3,840 ... ... 0
0 ... ... 25 5 30 23200 4,232.50 197.50 4,035 ... ... 0
0 ... ... 20 5 25 23400 4,430 200 4,230 ... ... 0
0 ... ... 17.50 2.50 20 23600 4,625 197.50 4,427.50 ... ... 0
0 ... ... 12.50 5 17.50 23800 4,822.50 197.50 4,625 ... ... 0
0 ... ... 10 2.50 12.50 24000 5,020 195 4,825 ... ... 0
0 ... ... 7.50 2.50 10 24200 5,220 195 5,025 ... ... 0
0 ... ... 7.50 0 7.50 24400 5,420 195 5,225 ... ... 0
0 ... ... 5 2.50 7.50 24600 5,620 195 5,425 ... ... 0
0 ... ... 5 0 5 24800 5,820 195 5,625 ... ... 0
0 ... ... 2.50 2.50 5 25000 6,020 195 5,825 ... ... 0
0 ... ... 2.50 0 2.50 25200 6,220 195 6,025 ... ... 0
0 ... ... 2.50 0 2.50 25400 6,420 195 6,225 ... ... 0
0 ... ... 2.50 0 2.50 25600 6,620 195 6,425 ... ... 0
0 ... ... 2.50 0 2.50 25800 6,820 195 6,625 ... ... 0
0 ... ... 2.50 0 2.50 26000 7,020 195 6,825 ... ... 0
0 ... ... 2.50 0 2.50 26200 7,220 195 7,025 ... ... 0
0 ... ... 2.50 0 2.50 26400 7,420 195 7,225 ... ... 0
0 ... ... 2.50 0 2.50 26600 7,620 195 7,425 ... ... 0
0 ... ... 2.50 0 2.50 26800 7,820 195 7,625 ... ... 0
0 ... ... 2.50 0 2.50 27000 8,020 195 7,825 ... ... 0
0 ... ... 2.50 0 2.50 27200 8,220 195 8,025 ... ... 0
0 ... ... 2.50 0 2.50 27400 8,420 195 8,225 ... ... 0
0 ... ... 2.50 0 2.50 27600 8,620 195 8,425 ... ... 0
0 ... ... 2.50 0 2.50 27800 8,820 195 8,625 ... ... 0
0 ... ... 2.50 0 2.50 28000 9,020 195 8,825 ... ... 0
0 ... ... 2.50 0 2.50 28200 9,220 195 9,025 ... ... 0
0 ... ... 2.50 0 2.50 28400 9,420 195 9,225 ... ... 0
0 ... ... 2.50 0 2.50 28600 9,620 195 9,425 ... ... 0
0 ... ... 2.50 0 2.50 28800 9,820 195 9,625 ... ... 0
0 ... ... 2.50 0 2.50 29000 10,020 195 9,825 ... ... 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.