DairyVisor Data

Markets - Grains

Underlying Price: 372.2
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 ... ... 199.9 7.3 207.2 16500 0.1 0 0.1 ... ... 0
0 ... ... 194.9 7.3 202.2 17000 0.1 0 0.1 ... ... 0
0 ... ... 189.9 7.3 197.2 17500 0.1 0 0.1 ... ... 0
0 ... ... 184.9 7.3 192.2 18000 0.1 0 0.1 ... ... 0
0 ... ... 179.9 7.3 187.2 18500 0.1 0 0.1 ... ... 0
0 ... ... 174.9 7.3 182.2 19000 0.1 0 0.1 ... ... 0
0 ... ... 169.9 7.3 177.2 19500 0.1 0 0.1 ... ... 0
0 ... ... 164.9 7.3 172.2 20000 0.1 0 0.1 ... ... 0
0 ... ... 159.9 7.3 167.2 20500 0.1 0 0.1 ... ... 0
0 ... ... 154.9 7.3 162.2 21000 0.1 0 0.1 ... ... 0
0 ... ... 149.9 7.3 157.2 21500 0.1 0 0.1 ... ... 0
0 ... ... 144.9 7.3 152.2 22000 0.1 0 0.1 ... ... 0
0 ... ... 139.9 7.3 147.2 22500 0.1 0 0.1 ... ... 0
0 ... ... 134.9 7.3 142.2 23000 0.1 0 0.1 ... ... 0
0 ... ... 129.9 7.3 137.2 23500 0.1 0 0.1 ... ... 0
0 ... ... 124.9 7.3 132.2 24000 0.1 0 0.1 ... ... 0
0 ... ... 119.9 7.3 127.2 24500 0.1 0 0.1 ... ... 0
0 ... ... 114.9 7.3 122.2 25000 0.1 0 0.1 ... ... 0
0 ... ... 109.9 7.3 117.2 25500 0.1 0 0.1 ... ... 0
0 ... ... 104.9 7.3 112.2 26000 0.1 0 0.1 ... ... 0
0 ... ... 99.9 7.3 107.2 26500 0.1 0 0.1 ... ... 0
0 ... ... 94.9 7.3 102.2 27000 0.1 0 0.1 ... ... 0
0 ... ... 89.9 7.3 97.2 27500 0.1 0 0.1 ... ... 0
0 ... ... 84.9 7.3 92.2 28000 0.1 0 0.1 ... ... 0
0 ... ... 79.9 7.3 87.2 28500 0.1 0 0.1 0.1 0.1 1
0 ... ... 74.9 7.3 82.2 29000 0.1 -0.1 0.1 0.1 0.1 100
0 ... ... 69.9 7.3 77.2 29500 0.1 0 0.1 ... ... 0
0 ... ... 65 7.3 72.3 30000 0.1 -0.1 0.2 0.1 0.1 40
0 ... ... 60 7.3 67.3 30500 0.2 -0.1 0.2 ... ... 0
0 ... ... 55 7.3 62.3 31000 0.2 0 0.2 ... ... 67
0 ... ... 50.1 7.3 57.4 31500 0.3 0 0.3 0.3 0.2 60
0 ... ... 45.2 7.3 52.4 32000 0.3 -0.1 0.4 ... ... 1
0 ... ... 40.3 7.2 47.5 32500 0.4 -0.1 0.5 ... ... 21
0 ... ... 35.5 7.2 42.7 33000 0.6 -0.1 0.7 0.6 0.5 226
0 ... ... 30.9 7.1 38 33500 0.9 -0.2 1.1 0.8 0.7 39
2 33 33 26.5 7 33.5 34000 1.4 -0.3 1.7 1.6 1 1209
1 ... ... 22.4 6.8 29.1 34500 2 -0.5 2.5 2.5 1.5 257
28 19 19 18.6 6.5 25.1 35000 2.9 -0.9 3.8 3.5 2.2 1283
49 20.2 20.2 15.3 6 21.3 35500 4.1 -1.3 5.4 4.3 3.3 737
1522 18.4 13 12.3 5.6 17.9 36000 5.7 -1.8 7.5 6.2 4.8 4287
11 ... ... 9.8 5 14.8 36500 7.6 -2.3 9.9 7.6 6.5 283
564 12.3 8.2 7.8 4.4 12.1 37000 10 -2.9 12.8 10 9 454
184 9.4 7.8 6 3.8 9.8 37500 12.6 -3.5 16.1 13.2 13.2 26
1045 8.3 6.5 4.6 3.3 7.9 38000 15.7 -4 19.7 ... ... 3
25 5.6 4.8 3.5 2.8 6.3 38500 19 -4.6 23.6 ... ... 0
540 5.2 3.5 2.7 2.3 4.9 39000 22.7 -5 27.7 ... ... 0
86 3.2 2.5 2 1.9 3.9 39500 26.6 -5.4 32 ... ... 0
853 3.6 2.5 1.5 1.6 3.1 40000 30.8 -5.7 36.5 ... ... 9
105 2.4 1.5 1.1 1.3 2.4 40500 35.1 -6 41.1 ... ... 0
0 ... ... 0.9 1.1 1.9 41000 39.6 -6.3 45.9 ... ... 0
10 1 1 0.7 0.8 1.5 41500 44.2 -6.4 50.6 ... ... 0
38 0.9 0.8 0.5 0.7 1.2 42000 48.9 -6.6 55.5 ... ... 0
24 0.8 0.8 0.4 0.6 0.9 42500 53.6 -6.8 60.4 ... ... 0
0 ... ... 0.3 0.5 0.8 43000 58.4 -6.9 65.3 ... ... 0
0 ... ... 0.3 0.4 0.6 43500 63.3 -7 70.2 ... ... 0
0 ... ... 0.2 0.3 0.5 44000 68.2 -7.1 75.2 ... ... 0
0 ... ... 0.2 0.3 0.4 44500 73.1 -7.1 80.2 ... ... 0
25 0.2 0.2 0.2 0.2 0.3 45000 78 -7.2 85.2 ... ... 0
0 ... ... 0.1 0.2 0.3 45500 83 -7.2 90.1 ... ... 0
16 0.2 0.2 0.1 0.1 0.2 46000 87.9 -7.2 95.1 ... ... 0
0 ... ... 0.1 0.2 0.2 46500 92.9 -7.3 100.1 ... ... 0
0 ... ... 0.1 0.1 0.2 47000 97.8 -7.3 105.1 ... ... 0
0 ... ... 0.1 0.1 0.1 47500 102.8 -7.3 110.1 ... ... 0
0 ... ... 0.1 0 0.1 48000 107.8 -7.3 115.1 ... ... 0
0 ... ... 0.1 0 0.1 48500 112.8 -7.3 120.1 ... ... 0
0 ... ... 0.1 0 0.1 49000 117.8 -7.3 125.1 ... ... 0
0 ... ... 0.1 0 0.1 49500 122.8 -7.3 130.1 ... ... 0
0 ... ... 0.1 0 0.1 50000 127.8 -7.3 135.1 ... ... 0
0 ... ... 0.1 0 0.1 50500 132.8 -7.3 140.1 ... ... 0
0 ... ... 0.1 0 0.1 51000 137.8 -7.3 145.1 ... ... 0
0 ... ... 0.1 0 0.1 51500 142.8 -7.3 150.1 ... ... 0
0 ... ... 0.1 0 0.1 52000 147.8 -7.3 155.1 ... ... 0
0 ... ... 0.1 0 0.1 52500 152.8 -7.3 160.1 ... ... 0
0 ... ... 0.1 0 0.1 53000 157.8 -7.3 165.1 ... ... 0
0 ... ... ... ... 0.1 53500 162.8 ... ... ... ... 0
0 ... ... ... ... 0.1 54000 167.8 ... ... ... ... 0
0 ... ... ... ... 0.1 54500 172.8 ... ... ... ... 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.