DairyVisor Data

Markets - Grains

Underlying Price: 44.91
Expiration Date: 04/26/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
0 ... ... 25.47 -0.56 24.91 20000 0.01 0 0.01 ... ... 0
0 ... ... 22.97 -0.56 22.41 22500 0.01 0 0.01 ... ... 0
0 ... ... 22.47 -0.56 21.91 23000 0.01 0 0.01 ... ... 0
0 ... ... 21.97 -0.56 21.41 23500 0.01 0 0.01 ... ... 0
0 ... ... 21.47 -0.56 20.91 24000 0.01 0 0.01 ... ... 0
0 ... ... 20.97 -0.56 20.41 24500 0.01 0 0.01 ... ... 0
0 ... ... 20.47 -0.56 19.91 25000 0.01 0 0.01 ... ... 0
0 ... ... 19.97 -0.56 19.41 25500 0.01 0 0.01 ... ... 0
0 ... ... 19.47 -0.56 18.91 26000 0.01 0 0.01 ... ... 0
0 ... ... 18.97 -0.56 18.41 26500 0.01 0 0.01 ... ... 0
0 ... ... 18.47 -0.56 17.91 27000 0.01 0 0.01 ... ... 0
0 ... ... 17.97 -0.56 17.41 27500 0.01 0 0.01 ... ... 0
0 ... ... 17.47 -0.56 16.91 28000 0.01 0 0.01 ... ... 0
0 ... ... 16.97 -0.56 16.41 28500 0.01 0 0.01 ... ... 0
0 ... ... 16.47 -0.56 15.91 29000 0.01 0 0.01 ... ... 0
0 ... ... 15.97 -0.56 15.41 29500 0.01 0 0.01 ... ... 0
0 ... ... 15.47 -0.56 14.91 30000 0.01 0 0.01 ... ... 0
0 ... ... 14.97 -0.56 14.41 30500 0.01 0 0.01 ... ... 0
0 ... ... 14.47 -0.56 13.91 31000 0.01 0 0.01 ... ... 0
0 ... ... 13.97 -0.56 13.41 31500 0.01 0 0.01 ... ... 0
0 ... ... 13.47 -0.56 12.91 32000 0.01 0 0.01 ... ... 0
0 ... ... 12.97 -0.56 12.41 32500 0.01 0 0.01 ... ... 0
0 ... ... 12.47 -0.56 11.91 33000 0.01 0 0.01 ... ... 0
0 ... ... 11.97 -0.56 11.41 33500 0.01 0 0.01 ... ... 0
0 ... ... 11.47 -0.56 10.91 34000 0.01 0 0.01 ... ... 0
0 ... ... 10.97 -0.56 10.41 34500 0.01 0 0.01 ... ... 0
0 ... ... 10.47 -0.56 9.91 35000 0.01 0 0.01 ... ... 0
0 ... ... 9.97 -0.56 9.41 35500 0.01 0 0.01 ... ... 0
0 ... ... 9.47 -0.56 8.91 36000 0.01 0 0.01 ... ... 0
0 ... ... 8.97 -0.56 8.41 36500 0.01 0 0.01 ... ... 0
0 ... ... 8.47 -0.56 7.91 37000 0.01 0 0.01 ... ... 0
0 ... ... 7.97 -0.56 7.41 37500 0.01 0 0.01 ... ... 0
0 ... ... 7.47 -0.56 6.91 38000 0.01 0 0.01 ... ... 0
0 ... ... 6.97 -0.56 6.41 38500 0.01 0 0.01 ... ... 0
0 ... ... 6.47 -0.56 5.91 39000 0.01 0 0.01 ... ... 0
0 ... ... 5.98 -0.56 5.42 39500 0.01 0 0.01 ... ... 0
0 ... ... 5.48 -0.56 4.92 40000 0.02 0 0.02 ... ... 55
0 ... ... 4.99 -0.56 4.43 40500 0.02 0 0.02 ... ... 0
0 ... ... 4.49 -0.56 3.94 41000 0.03 0.01 0.03 ... ... 0
0 ... ... 4.01 -0.55 3.46 41500 0.05 0.01 0.04 ... ... 0
0 ... ... 3.52 -0.54 2.98 42000 0.08 0.02 0.06 0.10 0.07 0
0 ... ... 3.05 -0.53 2.52 42500 0.12 0.03 0.09 0.14 0.12 0
0 ... ... 2.60 -0.51 2.09 43000 0.18 0.05 0.13 0.23 0.18 0
0 ... ... 2.17 -0.49 1.68 43500 0.28 0.08 0.20 0.39 0.25 0
0 ... ... 1.78 -0.45 1.33 44000 0.42 0.11 0.31 0.56 0.38 4
0 1.08 1.08 1.42 -0.41 1.02 44500 0.61 0.15 0.46 0.65 0.65 0
0 0.81 0.81 1.12 -0.36 0.76 45000 0.85 0.20 0.65 1.04 0.78 0
0 ... ... 0.86 -0.32 0.55 45500 1.14 0.25 0.89 1.32 1.32 0
0 0.50 0.36 0.65 -0.26 0.39 46000 1.48 0.30 1.18 1.69 1.45 0
0 0.28 0.26 0.48 -0.22 0.27 46500 1.86 0.35 1.51 ... ... 0
30 0.22 0.18 0.35 -0.17 0.18 47000 2.27 0.39 1.88 2.41 2.23 0
0 0.16 0.12 0.26 -0.13 0.13 47500 2.72 0.43 2.29 2.86 2.86 0
20 0.10 0.09 0.19 -0.10 0.09 48000 3.18 0.47 2.72 ... ... 0
0 0.08 0.07 0.14 -0.07 0.07 48500 3.66 0.49 3.17 ... ... 0
0 0.06 0.06 0.11 -0.06 0.05 49000 4.14 0.51 3.63 ... ... 0
1 ... ... 0.08 -0.04 0.04 49500 4.63 0.52 4.11 ... ... 0
1 0.06 0.05 0.07 -0.03 0.04 50000 5.12 0.53 4.59 ... ... 0
0 0.03 0.03 0.05 -0.03 0.03 50500 5.61 0.54 5.08 ... ... 0
0 0.03 0.03 0.04 -0.02 0.03 51000 6.11 0.54 5.57 ... ... 0
0 0.02 0.02 0.04 -0.02 0.02 51500 6.61 0.55 6.06 ... ... 0
0 0.03 0.03 0.03 -0.02 0.02 52000 7.10 0.55 6.56 ... ... 0
0 ... ... 0.03 -0.01 0.02 52500 7.60 0.55 7.05 ... ... 0
0 ... ... 0.02 -0.01 0.01 53000 8.10 0.55 7.55 ... ... 0
0 ... ... 0.02 -0.01 0.01 53500 8.60 0.56 8.04 ... ... 0
0 ... ... 0.02 -0.01 0.01 54000 9.10 0.56 8.54 ... ... 0
0 ... ... 0.02 -0.01 0.01 54500 9.59 0.56 9.04 ... ... 0
0 ... ... 0.01 -0.01 0.01 55000 10.09 0.56 9.54 ... ... 0
0 ... ... 0.01 -0.01 0.01 55500 10.59 0.56 10.04 ... ... 0
0 0.01 0.01 0.01 -0.01 0.01 56000 11.09 0.56 10.53 ... ... 0
0 ... ... 0.01 0 0.01 56500 11.59 0.56 11.03 ... ... 0
0 0.02 0.02 0.01 0 0.01 57000 12.09 0.56 11.53 ... ... 0
1 ... ... 0.01 0 0.01 57500 12.59 0.56 12.03 ... ... 0
0 ... ... 0.01 0 0.01 58000 13.09 0.56 12.53 ... ... 0
0 ... ... 0.01 0 0.01 58500 13.59 0.56 13.03 ... ... 0
0 ... ... 0.01 0 0.01 59000 14.09 0.56 13.53 ... ... 0
0 ... ... 0.01 0 0.01 59500 14.59 0.56 14.03 ... ... 0
1 0.01 0.01 0.01 0 0.01 60000 15.09 0.56 14.53 ... ... 0
0 ... ... 0.01 0 0.01 60500 15.59 0.56 15.03 ... ... 0
0 ... ... 0.01 0 0.01 61000 16.09 0.56 15.53 ... ... 0
0 ... ... 0.01 0 0.01 61500 16.59 0.56 16.03 ... ... 0
0 ... ... 0.01 0 0.01 62000 17.09 0.56 16.53 ... ... 0
0 ... ... 0.01 0 0.01 62500 17.59 0.56 17.03 ... ... 0
0 ... ... 0.01 0 0.01 63000 18.09 0.56 17.53 ... ... 0
0 ... ... 0.01 0 0.01 63500 18.59 0.56 18.03 ... ... 0
0 ... ... 0.01 0 0.01 64000 19.09 0.56 18.53 ... ... 0
0 ... ... 0.01 0 0.01 64500 19.59 0.56 19.03 ... ... 0
0 ... ... 0.01 0 0.01 65000 20.09 0.56 19.53 ... ... 0
0 ... ... 0.01 0 0.01 65500 20.59 0.56 20.03 ... ... 0
0 ... ... 0.01 0 0.01 66000 21.09 0.56 20.53 ... ... 0
0 ... ... 0.01 0 0.01 66500 21.59 0.56 21.03 ... ... 0
0 ... ... 0.01 0 0.01 67000 22.09 0.56 21.53 ... ... 0
0 ... ... 0.01 0 0.01 67500 22.59 0.56 22.03 ... ... 0
0 ... ... 0.01 0 0.01 68000 23.09 0.56 22.53 ... ... 0
0 ... ... 0.01 0 0.01 68500 23.59 0.56 23.03 ... ... 0
0 ... ... 0.01 0 0.01 69000 24.09 0.56 23.53 ... ... 0
0 ... ... 0.01 0 0.01 69500 24.59 0.56 24.03 ... ... 0
0 ... ... 0.01 0 0.01 70000 25.09 0.56 24.53 ... ... 0
0 ... ... 0.01 0 0.01 70500 25.59 0.56 25.03 ... ... 0
0 ... ... 0.01 0 0.01 71000 26.09 0.56 25.53 ... ... 0
0 ... ... 0.01 0 0.01 71500 26.59 0.56 26.03 ... ... 0
0 ... ... 0.01 0 0.01 72000 27.09 0.56 26.53 ... ... 0
0 ... ... 0.01 0 0.01 72500 27.59 0.56 27.03 ... ... 0
0 ... ... 0.01 0 0.01 73000 28.09 0.56 27.53 ... ... 0
0 ... ... 0.01 0 0.01 73500 28.59 0.56 28.03 ... ... 0
0 ... ... 0.01 0 0.01 74000 29.09 0.56 28.53 ... ... 0
0 ... ... 0.01 0 0.01 74500 29.59 0.56 29.03 ... ... 0
0 ... ... 0.01 0 0.01 75000 30.09 0.56 29.53 ... ... 0
0 ... ... 0.01 0 0.01 75500 30.59 0.56 30.03 ... ... 0
0 ... ... 0.01 0 0.01 76000 31.09 0.56 30.53 ... ... 0
0 ... ... 0.01 0 0.01 76500 31.59 0.56 31.03 ... ... 0
0 ... ... 0.01 0 0.01 77000 32.09 0.56 31.53 ... ... 0
0 ... ... 0.01 0 0.01 77500 32.59 0.56 32.03 ... ... 0
0 ... ... 0.01 0 0.01 78000 33.09 0.56 32.53 ... ... 0
0 ... ... 0.01 0 0.01 78500 33.59 0.56 33.03 ... ... 0
0 ... ... 0.01 0 0.01 79000 34.09 0.56 33.53 ... ... 0
0 ... ... 0.01 0 0.01 79500 34.59 0.56 34.03 ... ... 0
0 ... ... 0.01 0 0.01 80000 35.09 0.56 34.53 ... ... 0
0 ... ... 0.01 0 0.01 80500 35.59 0.56 35.03 ... ... 0
0 ... ... 0.01 0 0.01 81000 36.09 0.56 35.53 ... ... 0
0 ... ... 0.01 0 0.01 81500 36.59 0.56 36.03 ... ... 0
0 ... ... 0.01 0 0.01 82000 37.09 0.56 36.53 ... ... 0
0 ... ... 0.01 0 0.01 82500 37.59 0.56 37.03 ... ... 0
0 ... ... 0.01 0 0.01 83000 38.09 0.56 37.53 ... ... 0
0 ... ... 0.01 0 0.01 83500 38.59 0.56 38.03 ... ... 0
0 ... ... 0.01 0 0.01 84000 39.09 0.56 38.53 ... ... 0
0 ... ... 0.01 0 0.01 84500 39.59 0.56 39.03 ... ... 0
0 ... ... 0.01 0 0.01 85000 40.09 0.56 39.53 ... ... 0
0 ... ... 0.01 0 0.01 85500 40.59 0.56 40.03 ... ... 0
0 ... ... 0.01 0 0.01 86000 41.09 0.56 40.53 ... ... 0
0 ... ... 0.01 0 0.01 86500 41.59 0.56 41.03 ... ... 0
0 ... ... 0.01 0 0.01 87000 42.09 0.56 41.53 ... ... 0
0 ... ... 0.01 0 0.01 87500 42.59 0.56 42.03 ... ... 0
0 ... ... 0.01 0 0.01 88000 43.09 0.56 42.53 ... ... 0
0 ... ... 0.01 0 0.01 88500 43.59 0.56 43.03 ... ... 0
0 ... ... 0.01 0 0.01 89000 44.09 0.56 43.53 ... ... 0
0 ... ... 0.01 0 0.01 89500 44.59 0.56 44.03 ... ... 0
0 ... ... 0.01 0 0.01 90000 45.09 0.56 44.53 ... ... 0
0 ... ... 0.01 0 0.01 90500 45.59 0.56 45.03 ... ... 0
0 ... ... 0.01 0 0.01 91000 46.09 0.56 45.53 ... ... 0
0 ... ... 0.01 0 0.01 91500 46.59 0.56 46.03 ... ... 0
0 ... ... 0.01 0 0.01 92000 47.09 0.56 46.53 ... ... 0
0 ... ... 0.01 0 0.01 92500 47.59 0.56 47.03 ... ... 0
0 ... ... 0.01 0 0.01 93000 48.09 0.56 47.53 ... ... 0
0 ... ... 0.01 0 0.01 93500 48.59 0.56 48.03 ... ... 0
0 ... ... 0.01 0 0.01 94000 49.09 0.56 48.53 ... ... 0
0 ... ... 0.01 0 0.01 94500 49.59 0.56 49.03 ... ... 0
0 ... ... 0.01 0 0.01 95000 50.09 0.56 49.53 ... ... 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.