DairyVisor Data

Markets - Grains

Underlying Price: 368.5
Expiration Date: 07/26/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 204.1 0 204.1 16000 0.1 0 0.1 ... ... 0
0 ... ... 199.1 0 199.1 16500 0.1 0 0.1 ... ... 0
0 ... ... 194.1 0 194.1 17000 0.1 0 0.1 ... ... 0
0 ... ... 189.1 0 189.1 17500 0.1 0 0.1 ... ... 0
0 ... ... 184.1 0 184.1 18000 0.1 0 0.1 ... ... 0
0 ... ... 179.1 0 179.1 18500 0.1 0 0.1 ... ... 0
0 ... ... 174.1 0 174.1 19000 0.1 0 0.1 ... ... 0
0 ... ... 169.1 0 169.1 19500 0.1 0 0.1 ... ... 0
0 ... ... 164.1 0 164.1 20000 0.1 0 0.1 ... ... 0
0 ... ... 159.1 0 159.1 20500 0.1 0 0.1 ... ... 0
0 ... ... 154.1 0 154.1 21000 0.1 0 0.1 ... ... 0
0 ... ... 149.1 0 149.1 21500 0.1 0 0.1 ... ... 0
0 ... ... 144.1 0 144.1 22000 0.1 0 0.1 ... ... 0
0 ... ... 139.1 0 139.1 22500 0.1 0 0.1 ... ... 0
0 ... ... 134.1 0 134.1 23000 0.1 0 0.1 ... ... 0
0 ... ... 129.1 0 129.1 23500 0.1 0 0.1 ... ... 0
0 ... ... 124.1 0 124.1 24000 0.1 0 0.1 ... ... 0
0 ... ... 119.1 0 119.1 24500 0.1 0 0.1 ... ... 0
0 ... ... 114.1 0 114.1 25000 0.2 0 0.2 ... ... 0
0 ... ... 109.1 0 109.1 25500 0.2 0 0.2 ... ... 0
0 ... ... 104.1 0 104.1 26000 0.2 0 0.2 ... ... 0
0 ... ... 99.1 0 99.1 26500 0.3 0 0.3 ... ... 0
0 ... ... 94.1 0 94.1 27000 0.3 0 0.3 ... ... 0
0 ... ... 89.2 0 89.2 27500 0.4 0 0.4 ... ... 0
0 ... ... 84.2 0 84.2 28000 0.5 0 0.5 ... ... 0
0 ... ... 79.3 0 79.3 28500 0.6 0 0.6 ... ... 0
0 ... ... 74.4 0 74.4 29000 0.8 0 0.8 ... ... 0
0 ... ... 69.6 0 69.6 29500 0.9 0 0.9 ... ... 103
0 ... ... 64.8 0 64.8 30000 1.2 0 1.2 ... ... 376
0 ... ... 60.2 0 60.2 30500 1.5 0 1.5 ... ... 0
0 ... ... 55.6 0 55.6 31000 1.9 0 1.9 ... ... 309
0 ... ... 51.1 0 51.1 31500 2.4 0 2.4 ... ... 0
0 ... ... 46.9 0 46.9 32000 3.1 0 3.1 ... ... 250
0 ... ... 42.7 0 42.7 32500 4 0 4 ... ... 30
0 ... ... 38.8 0 38.8 33000 5 0 5 ... ... 247
0 ... ... 35.1 0 35.1 33500 5 -1.3 6.3 5 5 23
5 ... ... 31.6 0 31.6 34000 7.1 -0.7 7.7 7.1 7.1 80
1 ... ... 28.4 0 28.4 34500 9.4 0 9.4 ... ... 33
5 ... ... 25.4 0 25.4 35000 9.8 -1.6 11.4 10.5 9.8 1068
0 ... ... 22.6 0 22.6 35500 13.6 0 13.6 ... ... 20
36 ... ... 20 0 20 36000 13.8 -2.2 16 13.8 13.8 38
0 ... ... 17.7 0 17.7 36500 16.2 -2.4 18.6 16.2 16.2 8
30 ... ... 15.6 0 15.6 37000 21.5 0 21.5 ... ... 0
35 ... ... 13.7 0 13.7 37500 24.5 0 24.5 ... ... 0
23 15.5 14 12.1 3.5 15.5 38000 24.6 -3.3 27.8 24.7 24.6 2
21 ... ... 10.6 0 10.6 38500 31.3 0 31.3 ... ... 0
235 ... ... 9.3 0 9.3 39000 30.9 -4 34.9 31 30.9 4
83 ... ... 8.1 0 8.1 39500 38.7 0 38.7 ... ... 0
349 ... ... 7 0 7 40000 42.6 0 42.6 ... ... 0
0 ... ... 6.1 0 6.1 40500 46.6 0 46.6 ... ... 0
30 ... ... 5.3 0 5.3 41000 50.8 0 50.8 ... ... 0
0 ... ... 4.6 0 4.6 41500 55.1 0 55.1 ... ... 0
12 ... ... 4 0 4 42000 59.4 0 59.4 ... ... 0
3 4 4 3.5 0.5 4 42500 63.9 0 63.9 ... ... 0
0 ... ... 3 0 3 43000 68.4 0 68.4 ... ... 0
20 3.4 3.4 2.6 0.8 3.4 43500 73 0 73 ... ... 0
1 ... ... 2.3 0 2.3 44000 77.7 0 77.7 ... ... 0
0 ... ... 2 0 2 44500 82.4 0 82.4 ... ... 0
10 ... ... 1.8 0 1.8 45000 87.1 0 87.1 ... ... 0
0 ... ... 1.6 0 1.6 45500 91.9 0 91.9 ... ... 0
0 ... ... 1.4 0 1.4 46000 96.7 0 96.7 ... ... 0
0 ... ... 1.3 0 1.3 46500 101.6 0 101.6 ... ... 0
0 ... ... 1.1 0 1.1 47000 106.4 0 106.4 ... ... 0
0 ... ... 1 0 1 47500 111.3 0 111.3 ... ... 0
0 ... ... 0.9 0 0.9 48000 116.2 0 116.2 ... ... 0
0 ... ... 0.9 0 0.9 48500 121.2 0 121.2 ... ... 0
0 ... ... 0.8 0 0.8 49000 126.1 0 126.1 ... ... 0
0 ... ... 0.7 0 0.7 49500 131 0 131 ... ... 0
0 ... ... 0.7 0 0.7 50000 136 0 136 ... ... 0
0 ... ... 0.6 0 0.6 50500 141 0 141 ... ... 0
0 ... ... 0.6 0 0.6 51000 145.9 0 145.9 ... ... 0
0 ... ... 0.5 0 0.5 51500 150.9 0 150.9 ... ... 0
0 ... ... 0.5 0 0.5 52000 155.9 0 155.9 ... ... 0
0 ... ... 0.5 0 0.5 52500 160.9 0 160.9 ... ... 0
0 ... ... 0.4 0 0.4 53000 165.9 0 165.9 ... ... 0
0 ... ... ... ... ... 53500 ... ... ... ... ... 0
0 ... ... 0.4 0 0.4 54000 175.9 0 175.9 ... ... 0
0 ... ... ... ... ... 54500 ... ... ... ... ... 0
0 ... ... 0.3 0 0.3 55000 185.9 0 185.9 ... ... 0
0 ... ... 0.3 0 0.3 56000 195.9 0 195.9 ... ... 0
0 ... ... 0.3 0 0.3 57000 205.9 0 205.9 ... ... 0
0 ... ... 0.2 0 0.2 58000 215.9 0 215.9 ... ... 0
0 ... ... 0.2 0 0.2 59000 225.9 0 225.9 ... ... 0
0 ... ... 0.2 0 0.2 60000 235.9 0 235.9 ... ... 0
0 ... ... 0.2 0 0.2 61000 245.9 0 245.9 ... ... 0
0 ... ... 0.1 0 0.1 62000 255.9 0 255.9 ... ... 0
0 ... ... 0.1 0 0.1 63000 265.9 0 265.9 ... ... 0
0 ... ... 0.1 0 0.1 64000 275.9 0 275.9 ... ... 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.