DairyVisor Data

Markets - Grains

Underlying Price: 19.20
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 ... ... 11,595 5 11,600 7600 2.50 0 2.50 ... ... 0
0 ... ... 11,395 5 11,400 7800 2.50 0 2.50 ... ... 0
0 ... ... 11,195 5 11,200 8000 2.50 0 2.50 ... ... 0
0 ... ... 10,995 5 11,000 8200 2.50 0 2.50 ... ... 0
0 ... ... 10,795 5 10,800 8400 2.50 0 2.50 ... ... 0
0 ... ... 10,595 5 10,600 8600 2.50 0 2.50 ... ... 0
0 ... ... 10,395 5 10,400 8800 2.50 0 2.50 ... ... 0
0 ... ... 10,195 5 10,200 9000 2.50 0 2.50 ... ... 0
0 ... ... 9,995 5 10,000 9200 2.50 0 2.50 ... ... 0
0 ... ... 9,795 5 9,800 9400 2.50 0 2.50 ... ... 0
0 ... ... 9,595 5 9,600 9600 2.50 0 2.50 ... ... 0
0 ... ... 9,395 5 9,400 9800 2.50 0 2.50 ... ... 0
0 ... ... 9,195 5 9,200 10000 2.50 0 2.50 ... ... 0
0 ... ... 8,995 5 9,000 10200 2.50 0 2.50 ... ... 0
0 ... ... 8,795 7.50 8,802.50 10400 2.50 0 2.50 ... ... 0
0 ... ... 8,595 7.50 8,602.50 10600 2.50 0 2.50 ... ... 0
0 ... ... 8,395 7.50 8,402.50 10800 2.50 0 2.50 ... ... 0
0 ... ... 8,195 7.50 8,202.50 11000 2.50 0 2.50 ... ... 0
0 ... ... 7,995 7.50 8,002.50 11200 2.50 0 2.50 ... ... 0
0 ... ... 7,795 7.50 7,802.50 11400 2.50 0 2.50 ... ... 0
0 ... ... 7,595 7.50 7,602.50 11600 2.50 0 2.50 ... ... 0
0 ... ... 7,395 7.50 7,402.50 11800 2.50 0 2.50 ... ... 0
0 ... ... 7,195 7.50 7,202.50 12000 2.50 0 2.50 ... ... 0
0 ... ... 6,995 7.50 7,002.50 12200 2.50 0 2.50 ... ... 0
0 ... ... 6,795 7.50 6,802.50 12400 2.50 0 2.50 ... ... 0
0 ... ... 6,595 7.50 6,602.50 12600 2.50 0 2.50 ... ... 0
0 ... ... 6,395 7.50 6,402.50 12800 2.50 0 2.50 ... ... 0
0 ... ... 6,195 7.50 6,202.50 13000 2.50 0 2.50 ... ... 0
0 ... ... 5,995 7.50 6,002.50 13200 2.50 0 2.50 ... ... 0
0 ... ... 5,797.50 5 5,802.50 13400 2.50 0 2.50 ... ... 0
0 ... ... 5,597.50 5 5,602.50 13600 2.50 0 2.50 ... ... 0
0 ... ... 5,397.50 5 5,402.50 13800 2.50 0 2.50 ... ... 0
0 ... ... 5,197.50 5 5,202.50 14000 2.50 0 2.50 ... ... 0
0 ... ... 4,997.50 5 5,002.50 14200 2.50 0 2.50 ... ... 0
0 ... ... 4,797.50 5 4,802.50 14400 2.50 0 2.50 ... ... 0
0 ... ... 4,597.50 5 4,602.50 14600 2.50 0 2.50 ... ... 0
0 ... ... 4,397.50 5 4,402.50 14800 2.50 0 2.50 ... ... 0
0 ... ... 4,197.50 5 4,202.50 15000 2.50 0 2.50 ... ... 0
0 ... ... 3,997.50 5 4,002.50 15200 2.50 0 2.50 ... ... 0
0 ... ... 3,797.50 5 3,802.50 15400 2.50 0 2.50 ... ... 0
0 ... ... 3,597.50 5 3,602.50 15600 2.50 0 2.50 ... ... 0
0 ... ... 3,397.50 5 3,402.50 15800 2.50 0 2.50 ... ... 0
0 ... ... 3,197.50 5 3,202.50 16000 2.50 0 2.50 ... ... 0
0 ... ... 2,997.50 5 3,002.50 16200 2.50 0 2.50 ... ... 0
0 ... ... 2,797.50 5 2,802.50 16400 2.50 0 2.50 ... ... 0
1 ... ... 2,597.50 5 2,602.50 16600 2.50 0 2.50 ... ... 0
0 ... ... 2,397.50 5 2,402.50 16800 2.50 0 2.50 ... ... 0
0 ... ... 2,197.50 5 2,202.50 17000 2.50 0 2.50 ... ... 0
0 ... ... 1,997.50 5 2,002.50 17200 2.50 0 2.50 ... ... 0
0 ... ... 1,797.50 5 1,802.50 17400 2.50 0 2.50 ... ... 0
0 ... ... 1,597.50 5 1,602.50 17600 2.50 0 2.50 ... ... 0
0 ... ... 1,397.50 5 1,402.50 17800 2.50 0 2.50 ... ... 0
0 ... ... 1,197.50 5 1,202.50 18000 2.50 0 2.50 ... ... 0
0 ... ... 997.50 5 1,002.50 18200 2.50 0 2.50 ... ... 0
0 ... ... 802.50 0 802.50 18400 2.50 -5 7.50 ... ... 0
0 ... ... 612.50 -5 607.50 18600 7.50 -10 17.50 ... ... 0
0 ... ... 437.50 -17.50 420 18800 22.50 -20 42.50 ... ... 0
1 ... ... 292.50 -30 262.50 19000 62.50 -35 97.50 65 65 1
0 ... ... 187.50 -32.50 155 19200 155 -37.50 192.50 ... ... 0
0 ... ... 105 -30 75 19400 275 -35 310 ... ... 0
0 ... ... 52.50 -20 32.50 19600 432.50 -25 457.50 ... ... 0
0 ... ... 25 -15 10 19800 610 -20 630 ... ... 0
0 ... ... 10 -7.50 2.50 20000 802.50 -12.50 815 ... ... 0
0 ... ... 2.50 0 2.50 20200 1,002.50 -5 1,007.50 ... ... 0
0 ... ... 2.50 0 2.50 20400 1,202.50 -5 1,207.50 ... ... 0
0 ... ... 2.50 0 2.50 20600 1,402.50 -5 1,407.50 ... ... 0
0 ... ... 2.50 0 2.50 20800 1,602.50 -5 1,607.50 ... ... 0
0 ... ... 2.50 0 2.50 21000 1,802.50 -5 1,807.50 ... ... 0
0 ... ... 2.50 0 2.50 21200 2,002.50 -5 2,007.50 ... ... 0
0 ... ... 2.50 0 2.50 21400 2,202.50 -5 2,207.50 ... ... 0
0 ... ... 2.50 0 2.50 21600 2,402.50 -5 2,407.50 ... ... 0
0 ... ... 2.50 0 2.50 21800 2,602.50 -5 2,607.50 ... ... 0
0 ... ... 2.50 0 2.50 22000 2,802.50 -5 2,807.50 ... ... 0
0 ... ... 2.50 0 2.50 22200 3,002.50 -5 3,007.50 ... ... 0
0 ... ... 2.50 0 2.50 22400 3,202.50 -5 3,207.50 ... ... 0
0 ... ... 2.50 0 2.50 22600 3,402.50 -5 3,407.50 ... ... 0
0 ... ... 2.50 0 2.50 22800 3,602.50 -5 3,607.50 ... ... 0
0 ... ... 2.50 0 2.50 23000 3,802.50 -5 3,807.50 ... ... 0
0 ... ... 2.50 0 2.50 23200 4,002.50 -5 4,007.50 ... ... 0
0 ... ... 2.50 0 2.50 23400 4,202.50 -5 4,207.50 ... ... 0
0 ... ... 2.50 0 2.50 23600 4,402.50 -5 4,407.50 ... ... 0
0 ... ... 2.50 0 2.50 23800 4,602.50 -5 4,607.50 ... ... 0
0 ... ... 2.50 0 2.50 24000 4,802.50 -5 4,807.50 ... ... 0
0 ... ... 2.50 0 2.50 24200 5,002.50 -5 5,007.50 ... ... 0
0 ... ... 2.50 0 2.50 24400 5,202.50 -5 5,207.50 ... ... 0
0 ... ... 2.50 0 2.50 24600 5,402.50 -5 5,407.50 ... ... 0
0 ... ... 2.50 0 2.50 24800 5,602.50 -5 5,607.50 ... ... 0
0 ... ... 2.50 0 2.50 25000 5,802.50 -5 5,807.50 ... ... 0
0 ... ... 2.50 0 2.50 25200 6,002.50 -2.50 6,005 ... ... 0
0 ... ... 2.50 0 2.50 25400 6,202.50 -2.50 6,205 ... ... 0
0 ... ... 2.50 0 2.50 25600 6,402.50 -2.50 6,405 ... ... 0
0 ... ... 2.50 0 2.50 25800 6,602.50 -2.50 6,605 ... ... 0
0 ... ... 2.50 0 2.50 26000 6,802.50 -2.50 6,805 ... ... 0
0 ... ... 2.50 0 2.50 26200 7,002.50 -2.50 7,005 ... ... 0
0 ... ... 2.50 0 2.50 26400 7,202.50 -2.50 7,205 ... ... 0
0 ... ... 2.50 0 2.50 26600 7,402.50 -2.50 7,405 ... ... 0
0 ... ... 2.50 0 2.50 26800 7,602.50 -2.50 7,605 ... ... 0
0 ... ... 2.50 0 2.50 27000 7,802.50 -2.50 7,805 ... ... 0
0 ... ... 2.50 0 2.50 27200 8,002.50 -2.50 8,005 ... ... 0
0 ... ... 2.50 0 2.50 27400 8,202.50 -2.50 8,205 ... ... 0
0 ... ... 2.50 0 2.50 27600 8,402.50 -2.50 8,405 ... ... 0
0 ... ... 2.50 0 2.50 27800 8,602.50 -2.50 8,605 ... ... 0
0 ... ... 2.50 0 2.50 28000 8,802.50 -2.50 8,805 ... ... 0
0 ... ... 2.50 0 2.50 28200 9,000 -5 9,005 ... ... 0
0 ... ... 2.50 0 2.50 28400 9,200 -5 9,205 ... ... 0
0 ... ... ... ... 2.50 28600 9,400 ... ... ... ... 0
0 ... ... ... ... 2.50 28800 9,600 ... ... ... ... 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.