DairyVisor Data

Markets - Grains

Underlying Price: 1199'4
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
24 ... ... 300'2 0'0 300'2 8700 0'1 0'0 0'1 ... ... 10373
24 ... ... 290'2 0'0 290'2 8800 0'1 0'0 0'1 ... ... 10348
25 ... ... 280'2 0'0 280'2 8900 0'1 0'0 0'1 ... ... 10321
25 ... ... 270'2 0'0 270'2 9000 0'1 0'0 0'1 ... ... 10290
26 ... ... 260'2 0'0 260'2 9100 0'1 0'0 0'1 ... ... 10257
26 ... ... 250'2 0'0 250'2 9200 0'1 0'0 0'1 ... ... 9073
27 ... ... 240'2 0'0 240'2 9300 0'1 0'0 0'1 ... ... 10176
28 ... ... 230'2 0'0 230'2 9400 0'1 0'0 0'1 ... ... 10179
28 ... ... 220'2 0'0 220'2 9500 0'1 0'0 0'1 ... ... 10102
29 ... ... 210'2 0'0 210'2 9600 0'1 0'0 0'1 ... ... 9933
29 ... ... 200'2 0'0 200'2 9700 0'1 0'0 0'1 ... ... 9969
30 ... ... 190'2 0'0 190'2 9800 0'1 0'0 0'1 ... ... 9744
30 ... ... 180'2 0'0 180'2 9900 0'1 0'0 0'1 ... ... 7757
31 ... ... 170'2 0'0 170'2 10000 0'1 0'0 0'1 ... ... 712
32 ... ... 160'2 0'0 160'2 10100 0'1 0'0 0'1 ... ... 265
32 ... ... 150'2 0'0 150'2 10200 0'1 0'0 0'1 ... ... 112
30 ... ... 140'2 0'0 140'2 10300 0'2 0'0 0'2 ... ... 15968
30 ... ... 130'3 0'0 130'3 10400 0'2 0'0 0'2 ... ... 15332
44 ... ... 120'3 0'0 120'3 10500 0'3 0'0 0'3 ... ... 99
44 ... ... 110'4 0'0 110'4 10600 0'4 0'0 0'4 ... ... 14867
44 ... ... 100'6 0'0 100'6 10700 0'5 0'0 0'5 ... ... 50
44 ... ... 91'0 0'0 91'0 10800 0'4 -0'3 0'7 0'4 0'4 36
44 ... ... 81'3 0'0 81'3 10900 1'2 0'0 1'2 ... ... 50
44 ... ... 71'7 0'0 71'7 11000 0'7 -1'0 1'7 1'2 0'6 304
30 ... ... 62'7 0'0 62'7 11100 1'2 -1'4 2'6 2'1 1'2 10785
44 ... ... 54'1 0'0 54'1 11200 1'7 -2'1 4'0 3'1 1'7 50
30 ... ... 45'7 0'0 45'7 11300 2'2 -3'4 5'6 4'4 2'2 497
10 ... ... 38'3 0'0 38'3 11400 3'1 -5'0 8'1 6'5 3'1 157
10 ... ... 31'4 0'0 31'4 11500 4'5 -6'6 11'3 10'0 4'4 260
10 45'4 31'6 25'4 20'0 45'4 11600 6'6 -8'4 15'2 11'2 6'6 134
10 38'4 22'0 20'2 18'2 38'4 11700 10'5 -9'3 20'0 17'7 10'5 2
10 29'6 17'5 15'6 14'0 29'6 11800 12'7 -12'5 25'4 22'2 12'1 12
18 27'5 16'1 12'1 15'4 27'5 11900 16'2 -15'5 31'7 29'0 16'2 12
22 22'1 11'0 9'1 13'0 22'1 12000 21'6 -17'1 38'7 30'3 21'5 182
80 16'7 10'1 6'7 10'0 16'7 12100 43'0 -3'4 46'4 43'0 43'0 10
20 14'0 7'3 5'1 8'7 14'0 12200 54'6 0'0 54'6 ... ... 47
15 10'6 5'2 3'7 6'7 10'6 12300 63'3 0'0 63'3 ... ... 128
16 7'7 4'3 2'7 5'0 7'7 12400 72'4 0'0 72'4 ... ... 47
66 6'3 3'0 2'1 4'2 6'3 12500 81'6 0'0 81'6 ... ... 7
68 4'4 2'2 1'5 2'7 4'4 12600 91'2 0'0 91'2 ... ... 37
2569 3'3 1'7 1'2 2'1 3'3 12700 100'7 0'0 100'7 ... ... 36
1075 2'5 1'7 1'0 1'5 2'5 12800 110'4 0'0 110'4 ... ... 30
90 1'5 1'0 0'7 0'6 1'5 12900 120'3 0'0 120'3 ... ... 30
6842 0'7 0'7 0'6 0'1 0'7 13000 130'2 0'0 130'2 ... ... 30
10280 ... ... 0'5 0'0 0'5 13100 140'1 0'0 140'1 ... ... 30
11154 0'7 0'6 0'4 0'3 0'7 13200 150'0 0'0 150'0 ... ... 44
14734 ... ... 0'4 0'0 0'4 13300 160'0 0'0 160'0 ... ... 44
154 ... ... 0'3 0'0 0'3 13400 169'7 0'0 169'7 ... ... 30
13390 0'4 0'4 0'3 0'1 0'4 13500 179'7 0'0 179'7 ... ... 30
13431 0'4 0'4 0'2 0'2 0'4 13600 178'3 -11'3 189'6 178'3 178'3 30
9917 ... ... 0'2 0'0 0'2 13700 199'6 0'0 199'6 ... ... 30
14522 ... ... 0'2 0'0 0'2 13800 209'6 0'0 209'6 ... ... 30
161 ... ... 0'1 0'0 0'1 13900 219'6 0'0 219'6 ... ... 59
12826 0'2 0'2 0'1 0'1 0'2 14000 229'6 0'0 229'6 ... ... 30
14501 ... ... 0'1 0'0 0'1 14100 239'6 0'0 239'6 ... ... 44
14592 ... ... 0'1 0'0 0'1 14200 249'6 0'0 249'6 ... ... 30
220 ... ... 0'1 0'0 0'1 14300 259'6 0'0 259'6 ... ... 30
13216 ... ... 0'1 0'0 0'1 14400 269'6 0'0 269'6 ... ... 30
11188 ... ... 0'1 0'0 0'1 14500 279'6 0'0 279'6 ... ... 36
11665 0'1 0'1 0'1 0'0 0'1 14600 289'6 0'0 289'6 ... ... 35
11822 0'1 0'1 0'1 0'0 0'1 14700 299'6 0'0 299'6 ... ... 21
11784 ... ... 0'1 0'0 0'1 14800 309'6 0'0 309'6 ... ... 32
11912 ... ... 0'1 0'0 0'1 14900 319'6 0'0 319'6 ... ... 31
50 ... ... 0'1 0'0 0'1 15000 329'6 0'0 329'6 ... ... 30
100 ... ... 0'1 0'0 0'1 15100 339'6 0'0 339'6 ... ... 30
222 ... ... 0'1 0'0 0'1 15200 349'6 0'0 349'6 ... ... 29
337 ... ... 0'1 0'0 0'1 15300 359'6 0'0 359'6 ... ... 28

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.