DairyVisor Data

Markets - Grains

Underlying Price: 45.32
Expiration Date: 06/20/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 22.80 0.02 22.82 22500 0.09 -0.01 0.10 ... ... 0
0 ... ... 22.30 0.02 22.32 23000 0.11 0 0.11 ... ... 0
0 ... ... 21.80 0.02 21.82 23500 0.12 0 0.12 ... ... 0
0 ... ... 21.30 0.02 21.32 24000 0.14 -0.01 0.14 ... ... 0
0 ... ... 20.80 0.02 20.82 24500 0.16 0 0.16 ... ... 0
0 ... ... 20.30 0.02 20.32 25000 0.18 0 0.18 ... ... 0
0 ... ... 19.80 0.02 19.82 25500 0.20 -0.01 0.20 ... ... 0
0 ... ... 19.30 0.02 19.32 26000 0.22 -0.01 0.23 ... ... 0
0 ... ... 18.80 0.02 18.82 26500 0.25 0 0.25 ... ... 0
0 ... ... 18.31 0.02 18.33 27000 0.28 -0.01 0.28 ... ... 0
0 ... ... 17.82 0.02 17.84 27500 0.31 0 0.31 ... ... 0
0 ... ... 17.34 0.02 17.36 28000 0.34 -0.01 0.35 ... ... 0
0 ... ... 16.86 0.02 16.88 28500 0.38 0 0.38 ... ... 0
0 ... ... 16.39 0.02 16.41 29000 0.42 0 0.42 ... ... 0
0 ... ... 15.93 0.02 15.95 29500 0.46 -0.01 0.47 ... ... 0
0 ... ... 15.47 0.02 15.48 30000 0.51 -0.01 0.51 ... ... 0
0 ... ... 15.01 0.02 15.03 30500 0.56 -0.01 0.56 ... ... 0
0 ... ... 14.56 0.02 14.58 31000 0.61 0 0.61 ... ... 0
0 ... ... 14.12 0.02 14.14 31500 0.67 -0.01 0.67 ... ... 0
0 ... ... 13.68 0.02 13.70 32000 0.73 -0.01 0.73 ... ... 0
0 ... ... 13.25 0.02 13.27 32500 0.79 -0.01 0.80 ... ... 0
0 ... ... 12.82 0.02 12.84 33000 0.86 -0.01 0.87 ... ... 0
0 ... ... 12.40 0.02 12.42 33500 0.94 -0.01 0.94 ... ... 0
0 ... ... 11.99 0.02 12 34000 1.02 -0.01 1.02 ... ... 0
0 ... ... 11.58 0.02 11.60 34500 1.10 -0.01 1.11 ... ... 0
0 ... ... 11.18 0.02 11.20 35000 1.19 -0.01 1.20 ... ... 0
0 ... ... 10.79 0.02 10.81 35500 1.29 -0.01 1.30 ... ... 0
0 ... ... 10.41 0.02 10.42 36000 1.40 -0.01 1.40 ... ... 0
0 ... ... 10.03 0.02 10.05 36500 1.51 -0.01 1.52 ... ... 0
0 ... ... 9.66 0.02 9.68 37000 1.63 -0.01 1.64 ... ... 0
0 ... ... 9.31 0.02 9.32 37500 1.76 -0.01 1.77 ... ... 0
0 ... ... 8.96 0.02 8.97 38000 1.90 -0.01 1.91 ... ... 0
0 ... ... 8.62 0.01 8.63 38500 2.05 -0.01 2.05 ... ... 0
0 ... ... 8.29 0.02 8.31 39000 2.20 -0.01 2.21 ... ... 0
0 ... ... 7.98 0.02 7.99 39500 2.37 -0.01 2.38 ... ... 0
0 ... ... 7.67 0.01 7.68 40000 2.55 -0.01 2.56 ... ... 0
0 ... ... 7.38 0.01 7.39 40500 2.74 -0.01 2.75 ... ... 0
0 ... ... 7.09 0.01 7.10 41000 2.94 -0.01 2.95 ... ... 0
0 ... ... 6.82 0.01 6.83 41500 3.14 -0.01 3.15 ... ... 0
0 ... ... 6.55 0.01 6.56 42000 3.36 -0.01 3.37 ... ... 0
0 ... ... 6.30 0.01 6.31 42500 3.59 -0.02 3.60 ... ... 0
0 ... ... 6.05 0.01 6.06 43000 3.83 -0.01 3.84 ... ... 0
0 ... ... 5.82 0.01 5.83 43500 4.07 -0.01 4.08 ... ... 0
0 ... ... 5.59 0.01 5.60 44000 4.33 -0.01 4.34 ... ... 0
0 ... ... 5.37 0.01 5.38 44500 4.59 -0.02 4.60 ... ... 0
0 ... ... 5.16 0.01 5.17 45000 4.86 -0.02 4.87 ... ... 0
0 ... ... 4.96 0.01 4.96 45500 5.14 -0.02 5.15 ... ... 0
0 ... ... 4.76 0.01 4.77 46000 5.42 -0.02 5.44 ... ... 0
0 ... ... 4.57 0.01 4.58 46500 5.72 -0.01 5.73 ... ... 0
0 ... ... 4.39 0.01 4.39 47000 6.01 -0.02 6.03 ... ... 0
0 ... ... 4.21 0.01 4.22 47500 6.32 -0.02 6.33 ... ... 0
0 ... ... 4.04 0.01 4.05 48000 6.63 -0.01 6.64 ... ... 0
0 ... ... 3.88 0.01 3.88 48500 6.95 -0.02 6.96 ... ... 0
0 ... ... 3.72 0.01 3.72 49000 7.27 -0.02 7.29 ... ... 0
0 ... ... 3.57 0.01 3.57 49500 7.60 -0.02 7.62 ... ... 0
0 ... ... 3.42 0 3.42 50000 7.94 -0.02 7.95 ... ... 0
0 ... ... 3.28 0 3.28 50500 8.28 -0.02 8.30 ... ... 0
0 ... ... 3.15 0.01 3.15 51000 8.63 -0.02 8.65 ... ... 0
0 ... ... 3.02 0.01 3.02 51500 8.99 -0.02 9 ... ... 0
0 ... ... 2.90 0 2.90 52000 9.35 -0.02 9.36 ... ... 0
0 ... ... 2.78 0.01 2.78 52500 9.71 -0.02 9.73 ... ... 0
0 ... ... 2.67 0 2.67 53000 10.09 -0.02 10.10 ... ... 0
0 ... ... 2.56 0 2.56 53500 10.46 -0.02 10.48 ... ... 0
0 ... ... 2.46 0.01 2.46 54000 10.85 -0.02 10.86 ... ... 0
0 ... ... 2.36 0 2.36 54500 11.24 -0.02 11.25 ... ... 0
0 ... ... 2.27 0 2.27 55000 11.63 -0.02 11.65 ... ... 0
0 ... ... 2.18 0.01 2.19 55500 12.03 -0.02 12.05 ... ... 0
0 ... ... 2.10 0 2.10 56000 12.43 -0.02 12.45 ... ... 0
0 ... ... 2.02 0 2.02 56500 12.84 -0.02 12.86 ... ... 0
0 ... ... 1.95 0 1.95 57000 13.25 -0.02 13.27 ... ... 0
0 ... ... 1.88 0 1.88 57500 13.67 -0.02 13.69 ... ... 0
0 ... ... 1.81 0 1.81 58000 14.09 -0.02 14.11 ... ... 0
0 ... ... 1.74 0 1.74 58500 14.51 -0.02 14.53 ... ... 0
0 ... ... 1.68 0 1.68 59000 14.94 -0.02 14.96 ... ... 0
0 ... ... 1.62 0 1.62 59500 15.37 -0.02 15.39 ... ... 0
0 ... ... 1.57 0 1.57 60000 15.80 -0.02 15.82 ... ... 0
0 ... ... 1.51 0 1.51 60500 16.24 -0.02 16.26 ... ... 0
0 ... ... 1.46 0 1.46 61000 16.68 -0.02 16.70 ... ... 0
0 ... ... 1.41 0 1.41 61500 17.12 -0.02 17.14 ... ... 0
0 ... ... 1.37 0 1.37 62000 17.57 -0.02 17.58 ... ... 0
0 ... ... 1.32 0 1.32 62500 18.01 -0.02 18.03 ... ... 0
0 ... ... 1.28 0 1.28 63000 18.46 -0.02 18.48 ... ... 0
0 ... ... 1.24 0 1.24 63500 18.91 -0.02 18.93 ... ... 0
0 ... ... 1.20 0 1.20 64000 19.37 -0.02 19.38 ... ... 0
0 ... ... 1.16 -0.01 1.16 64500 19.82 -0.02 19.84 ... ... 0
0 ... ... 1.12 0 1.12 65000 20.28 -0.02 20.30 ... ... 0
0 ... ... 1.09 0 1.09 65500 20.74 -0.02 20.76 ... ... 0
0 ... ... 1.06 0 1.06 66000 21.20 -0.02 21.22 ... ... 0
0 ... ... 1.02 0 1.02 66500 21.67 -0.02 21.68 ... ... 0
0 ... ... 0.99 0 0.99 67000 22.13 -0.02 22.15 ... ... 0
0 ... ... 0.96 0 0.96 67500 22.60 -0.02 22.61 ... ... 0
0 ... ... 0.94 0 0.94 68000 23.07 -0.02 23.08 ... ... 0
0 ... ... 0.91 0 0.91 68500 23.54 -0.02 23.55 ... ... 0
0 ... ... 0.88 0 0.88 69000 24.01 -0.02 24.02 ... ... 0
0 ... ... 0.86 0 0.86 69500 24.48 -0.02 24.50 ... ... 0
0 ... ... 0.83 0 0.83 70000 24.96 -0.02 24.97 ... ... 0
0 ... ... 0.81 0 0.81 70500 25.43 -0.02 25.45 ... ... 0
0 ... ... 0.79 0 0.79 71000 25.91 -0.02 25.93 ... ... 0
0 ... ... 0.77 0 0.77 71500 26.39 -0.02 26.40 ... ... 0
0 ... ... 0.75 0 0.75 72000 26.87 -0.02 26.88 ... ... 0
0 ... ... 0.73 0 0.73 72500 27.35 -0.02 27.36 ... ... 0
0 ... ... 0.71 0 0.71 73000 27.83 -0.02 27.85 ... ... 0
0 ... ... 0.69 -0.01 0.69 73500 28.31 -0.02 28.33 ... ... 0
0 ... ... 0.67 0 0.67 74000 28.80 -0.02 28.82 ... ... 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.