DairyVisor Data

Markets - Grains

Underlying Price: 1158'4
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
25 ... ... 1022'6 0'0 1022'6 1400 0'1 0'0 0'1 ... ... 608
25 ... ... 582'7 0'0 582'7 5800 0'1 0'0 0'1 ... ... 589
25 ... ... 562'7 0'0 562'7 6000 0'1 0'0 0'1 ... ... 589
25 ... ... 542'7 0'0 542'7 6200 0'1 0'0 0'1 ... ... 588
25 ... ... 522'7 0'0 522'7 6400 0'1 0'0 0'1 ... ... 589
25 ... ... 502'7 0'0 502'7 6600 0'1 0'0 0'1 ... ... 589
25 ... ... 482'7 0'0 482'7 6800 0'1 0'0 0'1 ... ... 608
25 ... ... 462'7 0'0 462'7 7000 0'1 0'0 0'1 ... ... 589
25 ... ... 442'7 0'0 442'7 7200 0'1 0'0 0'1 ... ... 608
25 ... ... 422'7 0'0 422'7 7400 0'1 0'0 0'1 ... ... 608
25 ... ... 402'7 0'0 402'7 7600 0'1 0'0 0'1 ... ... 588
25 ... ... 382'7 0'0 382'7 7800 0'1 0'0 0'1 ... ... 608
25 ... ... 362'7 0'0 362'7 8000 0'1 0'0 0'1 ... ... 8264
25 ... ... 342'7 0'0 342'7 8200 0'1 0'0 0'1 ... ... 8135
25 ... ... 322'7 0'0 322'7 8400 0'1 0'0 0'1 ... ... 8132
25 ... ... 312'7 0'0 312'7 8500 0'1 0'0 0'1 ... ... 8131
25 ... ... 302'7 0'0 302'7 8600 0'1 0'0 0'1 ... ... 8173
25 ... ... 292'7 0'0 292'7 8700 0'1 0'0 0'1 ... ... 8206
25 ... ... 282'7 0'0 282'7 8800 0'1 0'0 0'1 ... ... 8251
25 ... ... 272'7 0'0 272'7 8900 0'1 0'0 0'1 ... ... 8131
25 ... ... 262'7 0'0 262'7 9000 0'1 0'0 0'1 ... ... 8286
25 ... ... 252'7 0'0 252'7 9100 0'1 0'0 0'1 ... ... 8040
25 ... ... 242'7 0'0 242'7 9200 0'1 0'0 0'1 ... ... 8305
25 ... ... 232'7 0'0 232'7 9300 0'1 0'0 0'1 ... ... 8132
25 ... ... 222'7 0'0 222'7 9400 0'1 0'0 0'1 ... ... 8339
25 ... ... 212'7 0'0 212'7 9500 0'1 0'0 0'1 ... ... 8156
25 ... ... 202'7 0'0 202'7 9600 0'1 0'0 0'1 ... ... 7867
25 ... ... 192'7 0'0 192'7 9700 0'1 0'0 0'1 ... ... 8339
25 ... ... 182'7 0'0 182'7 9800 0'1 0'0 0'1 ... ... 8335
25 ... ... 172'7 0'0 172'7 9900 0'1 0'0 0'1 ... ... 8229
25 ... ... 162'7 0'0 162'7 10000 0'1 0'0 0'1 ... ... 8352
25 ... ... 152'7 0'0 152'7 10100 0'1 0'0 0'1 ... ... 8349
25 ... ... 142'7 0'0 142'7 10200 0'1 0'0 0'1 ... ... 8340
25 ... ... 132'7 0'0 132'7 10300 0'1 0'0 0'1 ... ... 8169
25 ... ... 122'7 0'0 122'7 10400 0'1 0'0 0'1 ... ... 8340
25 ... ... 112'7 0'0 112'7 10500 0'1 0'0 0'1 ... ... 8314
25 ... ... 102'7 0'0 102'7 10600 0'1 0'0 0'1 ... ... 8200
25 ... ... 92'7 0'0 92'7 10700 0'1 0'0 0'1 ... ... 8139
25 ... ... 82'7 0'0 82'7 10800 0'1 0'0 0'1 ... ... 8235
25 ... ... 72'7 0'0 72'7 10900 0'1 0'0 0'1 ... ... 7708
25 ... ... 62'7 0'0 62'7 11000 0'1 0'0 0'1 ... ... 8194
25 ... ... 52'7 0'0 52'7 11100 0'1 0'0 0'1 ... ... 7334
25 ... ... 42'7 0'0 42'7 11200 0'1 0'0 0'1 ... ... 489
25 ... ... 32'7 0'0 32'7 11300 0'1 0'0 0'1 0'1 0'1 80
24 ... ... 23'1 0'0 23'1 11400 0'3 0'0 0'3 ... ... 50
18 ... ... 13'7 0'0 13'7 11500 1'2 0'1 1'1 1'2 0'7 58
7 4'0 3'7 6'2 -2'2 4'0 11600 3'2 -0'2 3'4 3'2 2'7 16
164 2'2 1'6 2'0 -0'2 1'6 11700 9'2 0'0 9'2 ... ... 10
50 ... ... 0'4 0'0 0'4 11800 22'0 4'2 17'6 22'0 17'0 25
30 ... ... 0'1 0'0 0'1 11900 27'3 0'0 27'3 ... ... 25
279 ... ... 0'1 0'0 0'1 12000 37'3 0'0 37'3 37'3 37'3 1
683 ... ... 0'1 0'0 0'1 12100 47'3 0'0 47'3 ... ... 25
7326 ... ... 0'1 0'0 0'1 12200 57'3 0'0 57'3 ... ... 25
7988 ... ... 0'1 0'0 0'1 12300 67'3 0'0 67'3 ... ... 25
8212 ... ... 0'1 0'0 0'1 12400 76'4 -0'7 77'3 76'4 76'4 25
8066 ... ... 0'1 0'0 0'1 12500 87'3 0'0 87'3 ... ... 25
8247 ... ... 0'1 0'0 0'1 12600 97'3 0'0 97'3 ... ... 25
8136 ... ... 0'1 0'0 0'1 12700 107'3 0'0 107'3 ... ... 25
8092 ... ... 0'1 0'0 0'1 12800 117'3 0'0 117'3 ... ... 25
8280 ... ... 0'1 0'0 0'1 12900 127'3 0'0 127'3 ... ... 25
8344 ... ... 0'1 0'0 0'1 13000 137'3 0'0 137'3 ... ... 25
8298 ... ... 0'1 0'0 0'1 13100 147'3 0'0 147'3 ... ... 25
8332 ... ... 0'1 0'0 0'1 13200 157'3 0'0 157'3 ... ... 25
7979 ... ... 0'1 0'0 0'1 13300 167'3 0'0 167'3 ... ... 25
8536 ... ... 0'1 0'0 0'1 13400 177'3 0'0 177'3 ... ... 25
8356 ... ... 0'1 0'0 0'1 13500 187'3 0'0 187'3 ... ... 25
8354 ... ... 0'1 0'0 0'1 13600 197'3 0'0 197'3 ... ... 25
8324 ... ... 0'1 0'0 0'1 13700 207'3 0'0 207'3 ... ... 25
7839 ... ... 0'1 0'0 0'1 13800 217'3 0'0 217'3 ... ... 25
8329 ... ... 0'1 0'0 0'1 13900 227'3 0'0 227'3 ... ... 25
8365 ... ... 0'1 0'0 0'1 14000 237'3 0'0 237'3 ... ... 25
8198 ... ... 0'1 0'0 0'1 14100 247'3 0'0 247'3 ... ... 25
8346 ... ... 0'1 0'0 0'1 14200 257'3 0'0 257'3 ... ... 25
8134 ... ... 0'1 0'0 0'1 14300 267'3 0'0 267'3 ... ... 25
8374 ... ... 0'1 0'0 0'1 14400 277'3 0'0 277'3 ... ... 25
8169 ... ... 0'1 0'0 0'1 14500 287'3 0'0 287'3 ... ... 25
8306 ... ... 0'1 0'0 0'1 14600 297'3 0'0 297'3 ... ... 25
8171 ... ... 0'1 0'0 0'1 14700 307'3 0'0 307'3 ... ... 25
8306 ... ... 0'1 0'0 0'1 14800 317'3 0'0 317'3 ... ... 25
8305 ... ... 0'1 0'0 0'1 14900 327'3 0'0 327'3 ... ... 25
8171 ... ... 0'1 0'0 0'1 15000 337'3 0'0 337'3 ... ... 25
8264 ... ... 0'1 0'0 0'1 15100 347'3 0'0 347'3 ... ... 25
8251 ... ... 0'1 0'0 0'1 15200 357'3 0'0 357'3 ... ... 25
8305 ... ... 0'1 0'0 0'1 15300 367'3 0'0 367'3 ... ... 25
8175 ... ... 0'1 0'0 0'1 15400 377'3 0'0 377'3 ... ... 25
8201 ... ... 0'1 0'0 0'1 15600 397'3 0'0 397'3 ... ... 25
8168 ... ... 0'1 0'0 0'1 15800 417'3 0'0 417'3 ... ... 25
8303 ... ... 0'1 0'0 0'1 16000 437'3 0'0 437'3 ... ... 25
8171 ... ... 0'1 0'0 0'1 16200 457'3 0'0 457'3 ... ... 25
8131 ... ... 0'1 0'0 0'1 16400 477'3 0'0 477'3 ... ... 25
8132 ... ... 0'1 0'0 0'1 16600 497'3 0'0 497'3 ... ... 25
7778 ... ... 0'1 0'0 0'1 16800 517'3 0'0 517'3 ... ... 25
8173 ... ... 0'1 0'0 0'1 17000 537'3 0'0 537'3 ... ... 25
8203 ... ... 0'1 0'0 0'1 17200 557'3 0'0 557'3 ... ... 25
8305 ... ... 0'1 0'0 0'1 17400 577'3 0'0 577'3 ... ... 25
8269 ... ... 0'1 0'0 0'1 17600 597'3 0'0 597'3 ... ... 25
8170 ... ... 0'1 0'0 0'1 17800 617'3 0'0 617'3 ... ... 25
8264 ... ... 0'1 0'0 0'1 18000 637'3 0'0 637'3 ... ... 25
8171 ... ... 0'1 0'0 0'1 18200 657'3 0'0 657'3 ... ... 25
7885 ... ... 0'1 0'0 0'1 18400 677'3 0'0 677'3 ... ... 25
8305 ... ... 0'1 0'0 0'1 18600 697'3 0'0 697'3 ... ... 25
8131 ... ... 0'1 0'0 0'1 18800 717'3 0'0 717'3 ... ... 25
8243 ... ... 0'1 0'0 0'1 19000 737'3 0'0 737'3 ... ... 25
7887 ... ... 0'1 0'0 0'1 19200 757'3 0'0 757'3 ... ... 25
8264 ... ... 0'1 0'0 0'1 19400 777'3 0'0 777'3 ... ... 25
8135 ... ... 0'1 0'0 0'1 19600 797'3 0'0 797'3 ... ... 25
8131 ... ... 0'1 0'0 0'1 19800 817'3 0'0 817'3 ... ... 25
8234 ... ... 0'1 0'0 0'1 20000 837'3 0'0 837'3 ... ... 25
8133 ... ... 0'1 0'0 0'1 20200 857'3 0'0 857'3 ... ... 25
8264 ... ... 0'1 0'0 0'1 20400 877'3 0'0 877'3 ... ... 25
7826 ... ... 0'1 0'0 0'1 20600 897'3 0'0 897'3 ... ... 25
8132 ... ... 0'1 0'0 0'1 20800 917'2 0'0 917'2 ... ... 25
8303 ... ... 0'1 0'0 0'1 21000 937'2 0'0 937'2 ... ... 25
8131 ... ... 0'1 0'0 0'1 21200 957'2 0'0 957'2 ... ... 25
589 ... ... 0'1 0'0 0'1 28000 1637'2 0'0 1637'2 ... ... 25

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.