DairyVisor Data

Markets - Grains

Underlying Price: 1183'4
Expiration Date: 05/24/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
26 ... ... 307'2 0'0 307'2 8700 0'1 0'0 0'1 ... ... 10308
27 ... ... 297'2 0'0 297'2 8800 0'1 0'0 0'1 ... ... 10277
27 ... ... 287'2 0'0 287'2 8900 0'1 0'0 0'1 ... ... 10243
28 ... ... 277'2 0'0 277'2 9000 0'1 0'0 0'1 ... ... 10207
28 ... ... 267'2 0'0 267'2 9100 0'1 0'0 0'1 ... ... 10131
29 ... ... 257'2 0'0 257'2 9200 0'1 0'0 0'1 ... ... 10120
30 ... ... 247'2 0'0 247'2 9300 0'1 0'0 0'1 ... ... 10068
30 ... ... 237'2 0'0 237'2 9400 0'1 0'0 0'1 ... ... 10058
31 ... ... 227'2 0'0 227'2 9500 0'1 0'0 0'1 ... ... 9963
32 ... ... 217'2 0'0 217'2 9600 0'1 0'0 0'1 ... ... 9782
32 ... ... 207'2 0'0 207'2 9700 0'1 0'0 0'1 ... ... 8793
33 ... ... 197'2 0'0 197'2 9800 0'1 0'0 0'1 ... ... 7827
33 ... ... 187'2 0'0 187'2 9900 0'1 0'0 0'1 ... ... 451
34 ... ... 177'2 0'0 177'2 10000 0'1 0'0 0'1 0'1 0'1 145
34 ... ... 167'2 0'0 167'2 10100 0'1 0'0 0'1 ... ... 18609
35 ... ... 157'2 0'0 157'2 10200 0'2 0'0 0'2 ... ... 15601
46 ... ... 147'2 0'0 147'2 10300 0'2 0'0 0'2 ... ... 1408
42 ... ... 137'3 0'0 137'3 10400 0'3 0'0 0'3 ... ... 15874
51 ... ... 127'4 0'0 127'4 10500 0'3 -0'1 0'4 0'3 0'3 7287
41 ... ... 117'5 0'0 117'5 10600 0'5 0'0 0'5 ... ... 14800
42 ... ... 107'7 0'0 107'7 10700 0'4 -0'3 0'7 0'4 0'4 13909
51 ... ... 98'1 0'0 98'1 10800 1'1 0'0 1'1 ... ... 50
49 ... ... 88'5 0'0 88'5 10900 0'7 -0'6 1'5 0'7 0'7 15398
47 ... ... 79'2 0'0 79'2 11000 1'2 -1'0 2'2 1'6 1'2 1
53 ... ... 70'1 0'0 70'1 11100 1'6 -1'3 3'1 2'3 1'6 50
56 ... ... 61'3 0'0 61'3 11200 2'5 -1'6 4'3 3'5 2'4 13
24 ... ... 53'2 0'0 53'2 11300 3'4 -2'5 6'1 5'0 3'4 12
53 50'5 50'5 45'4 5'1 50'5 11400 5'4 -2'7 8'3 8'2 5'1 10
28 ... ... 38'4 0'0 38'4 11500 7'3 -3'7 11'2 9'7 7'3 8
27 33'6 30'6 32'1 -1'3 30'6 11600 10'6 -4'1 14'7 15'0 10'4 49
10 32'0 25'6 26'3 5'5 32'0 11700 16'0 -3'1 19'1 17'5 13'5 12
6 26'3 19'3 21'3 2'2 23'5 11800 19'0 -5'1 24'1 23'5 17'1 6
6 21'3 15'7 17'2 2'3 19'5 11900 22'4 -7'3 29'7 27'5 22'4 6
32 17'1 11'6 13'5 1'1 14'6 12000 35'0 -1'3 36'3 35'4 35'0 10
32 13'5 9'3 10'6 1'0 11'6 12100 39'4 -3'7 43'3 39'4 39'4 10
114 10'3 7'7 8'3 1'4 9'7 12200 51'0 0'0 51'0 ... ... 10
59 8'0 6'2 6'4 1'4 8'0 12300 59'1 0'0 59'1 ... ... 10
1509 6'3 4'0 5'0 1'2 6'2 12400 67'5 0'0 67'5 ... ... 10
104 5'0 3'0 3'7 -0'7 3'0 12500 76'3 0'0 76'3 ... ... 10
1977 3'1 2'3 3'0 0'0 3'0 12600 85'4 0'0 85'4 ... ... 47
7868 2'5 1'7 2'3 -0'4 1'7 12700 90'6 -4'1 94'7 90'6 90'6 51
8337 2'1 2'0 2'0 0'0 2'0 12800 104'3 0'0 104'3 ... ... 49
7419 1'4 1'3 1'5 -0'2 1'3 12900 114'0 0'0 114'0 ... ... 46
13727 1'2 1'0 1'2 -0'2 1'0 13000 123'6 0'0 123'6 ... ... 49
9883 1'1 1'1 1'1 0'0 1'1 13100 133'4 0'0 133'4 ... ... 43
14613 ... ... 0'7 0'0 0'7 13200 143'3 0'0 143'3 ... ... 46
14287 0'5 0'5 0'6 -0'1 0'5 13300 153'1 0'0 153'1 ... ... 45
13734 0'5 0'5 0'5 0'0 0'5 13400 163'1 0'0 163'1 ... ... 42
170 ... ... 0'5 0'0 0'5 13500 173'0 0'0 173'0 ... ... 49
14571 ... ... 0'4 0'0 0'4 13600 182'7 0'0 182'7 ... ... 41
16076 ... ... 0'4 0'0 0'4 13700 192'7 0'0 192'7 ... ... 45
10653 0'3 0'3 0'3 0'0 0'3 13800 202'7 0'0 202'7 ... ... 48
14762 ... ... 0'3 0'0 0'3 13900 212'6 0'0 212'6 ... ... 50
16194 0'2 0'2 0'3 -0'1 0'2 14000 222'6 0'0 222'6 ... ... 39
130 ... ... 0'2 0'0 0'2 14100 232'6 0'0 232'6 ... ... 26
1117 ... ... 0'2 0'0 0'2 14200 242'6 0'0 242'6 ... ... 25
10691 ... ... 0'2 0'0 0'2 14300 252'6 0'0 252'6 ... ... 24
11431 ... ... 0'1 0'0 0'1 14400 262'6 0'0 262'6 ... ... 24
11573 ... ... 0'1 0'0 0'1 14500 272'6 0'0 272'6 ... ... 23
11701 ... ... 0'1 0'0 0'1 14600 282'6 0'0 282'6 ... ... 23
11819 ... ... 0'1 0'0 0'1 14700 292'6 0'0 292'6 ... ... 34
11926 ... ... 0'1 0'0 0'1 14800 302'6 0'0 302'6 ... ... 33
10448 ... ... 0'1 0'0 0'1 14900 312'6 0'0 312'6 ... ... 32
39 ... ... 0'1 0'0 0'1 15000 322'6 0'0 322'6 ... ... 31
199 ... ... 0'1 0'0 0'1 15100 332'6 0'0 332'6 ... ... 31
420 ... ... 0'1 0'0 0'1 15200 342'6 0'0 342'6 ... ... 30
7487 ... ... 0'1 0'0 0'1 15300 352'6 0'0 352'6 ... ... 29

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.