DairyVisor Data

Markets - Grains

Underlying Price: 1159'0
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
27 ... ... 1022'6 0'0 1022'6 1400 0'1 0'0 0'1 ... ... 4328
4 ... ... 582'7 0'0 582'7 5800 0'1 0'0 0'1 ... ... 4329
4 ... ... 562'7 0'0 562'7 6000 0'1 0'0 0'1 ... ... 4328
4 ... ... 542'7 0'0 542'7 6200 0'1 0'0 0'1 ... ... 5353
4 ... ... 522'7 0'0 522'7 6400 0'1 0'0 0'1 ... ... 4328
5 ... ... 502'7 0'0 502'7 6600 0'1 0'0 0'1 ... ... 4329
5 ... ... 482'7 0'0 482'7 6800 0'1 0'0 0'1 ... ... 5353
5 ... ... 462'7 0'0 462'7 7000 0'1 0'0 0'1 ... ... 5355
5 ... ... 442'7 0'0 442'7 7200 0'1 0'0 0'1 ... ... 4328
31 ... ... 422'7 0'0 422'7 7400 0'1 0'0 0'1 ... ... 4788
31 ... ... 402'7 0'0 402'7 7600 0'1 0'0 0'1 ... ... 15695
31 ... ... 382'7 0'0 382'7 7800 0'1 0'0 0'1 ... ... 15695
32 ... ... 362'7 0'0 362'7 8000 0'1 0'0 0'1 ... ... 15695
32 ... ... 342'7 0'0 342'7 8200 0'1 0'0 0'1 ... ... 15695
32 ... ... 322'7 0'0 322'7 8400 0'1 0'0 0'1 ... ... 15695
5 ... ... 312'7 0'0 312'7 8500 0'1 0'0 0'1 ... ... 15643
5 ... ... 302'7 0'0 302'7 8600 0'1 0'0 0'1 ... ... 15725
5 ... ... 292'7 0'0 292'7 8700 0'1 0'0 0'1 ... ... 18051
6 ... ... 282'7 0'0 282'7 8800 0'1 0'0 0'1 ... ... 18051
6 ... ... 272'7 0'0 272'7 8900 0'1 0'0 0'1 ... ... 18051
6 ... ... 262'7 0'0 262'7 9000 0'1 0'0 0'1 ... ... 18081
6 ... ... 252'7 0'0 252'7 9100 0'1 0'0 0'1 ... ... 18051
6 ... ... 242'7 0'0 242'7 9200 0'1 0'0 0'1 ... ... 18081
31 ... ... 232'7 0'0 232'7 9300 0'1 0'0 0'1 ... ... 18051
31 ... ... 222'7 0'0 222'7 9400 0'1 0'0 0'1 ... ... 18105
32 ... ... 212'7 0'0 212'7 9500 0'1 0'0 0'1 ... ... 18095
46 ... ... 202'7 0'0 202'7 9600 0'1 0'0 0'1 ... ... 18105
32 ... ... 192'7 0'0 192'7 9700 0'1 0'0 0'1 ... ... 18106
46 ... ... 182'7 0'0 182'7 9800 0'1 0'0 0'1 ... ... 18106
32 ... ... 172'7 0'0 172'7 9900 0'1 0'0 0'1 ... ... 18101
46 ... ... 162'7 0'0 162'7 10000 0'1 0'0 0'1 ... ... 18625
32 ... ... 152'7 0'0 152'7 10100 0'1 0'0 0'1 ... ... 18620
46 ... ... 142'7 0'0 142'7 10200 0'1 0'0 0'1 ... ... 18616
32 ... ... 132'7 0'0 132'7 10300 0'1 0'0 0'1 ... ... 18592
32 ... ... 122'7 0'0 122'7 10400 0'1 0'0 0'1 ... ... 18600
47 ... ... 112'7 0'0 112'7 10500 0'1 0'0 0'1 ... ... 18601
47 ... ... 102'7 0'0 102'7 10600 0'1 0'0 0'1 ... ... 18562
47 ... ... 92'7 0'0 92'7 10700 0'1 0'0 0'1 ... ... 18565
39 ... ... 82'7 0'0 82'7 10800 0'1 0'0 0'1 ... ... 18557
39 ... ... 72'7 0'0 72'7 10900 0'1 0'0 0'1 ... ... 18554
19 ... ... 62'7 0'0 62'7 11000 0'1 0'0 0'1 ... ... 18600
19 ... ... 52'7 0'0 52'7 11100 0'1 0'0 0'1 ... ... 18551
19 ... ... 42'7 0'0 42'7 11200 0'1 0'0 0'1 ... ... 22919
19 ... ... 32'7 0'0 32'7 11300 0'1 0'0 0'1 0'1 0'1 22865
19 ... ... 23'1 0'0 23'1 11400 0'1 -0'2 0'3 0'3 0'1 23852
46 11'4 7'5 13'7 -3'4 10'3 11500 0'4 -0'5 1'1 1'7 0'4 356
20 4'0 2'3 6'2 -2'5 3'5 11600 2'4 -1'0 3'4 6'2 2'4 38
928 2'2 0'4 2'0 -1'0 1'0 11700 12'4 3'2 9'2 12'4 12'4 72
141 0'1 0'1 0'4 -0'3 0'1 11800 18'7 1'1 17'6 24'4 17'0 49
22886 ... ... 0'1 0'0 0'1 11900 27'3 0'0 27'3 ... ... 51
18605 ... ... 0'1 0'0 0'1 12000 44'0 6'5 37'3 44'0 37'3 51
18544 ... ... 0'1 0'0 0'1 12100 47'3 0'0 47'3 ... ... 51
18546 ... ... 0'1 0'0 0'1 12200 57'3 0'0 57'3 ... ... 51
18547 ... ... 0'1 0'0 0'1 12300 67'3 0'0 67'3 ... ... 51
18580 ... ... 0'1 0'0 0'1 12400 76'4 -0'7 77'3 76'4 76'4 51
18551 ... ... 0'1 0'0 0'1 12500 87'3 0'0 87'3 ... ... 26
18550 ... ... 0'1 0'0 0'1 12600 97'3 0'0 97'3 ... ... 51
18558 ... ... 0'1 0'0 0'1 12700 107'3 0'0 107'3 ... ... 51
18550 ... ... 0'1 0'0 0'1 12800 117'3 0'0 117'3 ... ... 51
18601 ... ... 0'1 0'0 0'1 12900 127'3 0'0 127'3 ... ... 46
18646 ... ... 0'1 0'0 0'1 13000 137'3 0'0 137'3 ... ... 51
18595 ... ... 0'1 0'0 0'1 13100 147'3 0'0 147'3 ... ... 45
18623 ... ... 0'1 0'0 0'1 13200 157'3 0'0 157'3 ... ... 50
18608 ... ... 0'1 0'0 0'1 13300 167'3 0'0 167'3 ... ... 45
18810 ... ... 0'1 0'0 0'1 13400 177'3 0'0 177'3 ... ... 50
18621 ... ... 0'1 0'0 0'1 13500 187'3 0'0 187'3 ... ... 45
18615 ... ... 0'1 0'0 0'1 13600 197'3 0'0 197'3 ... ... 36
18592 ... ... 0'1 0'0 0'1 13700 207'3 0'0 207'3 ... ... 45
18621 ... ... 0'1 0'0 0'1 13800 217'3 0'0 217'3 ... ... 44
18592 ... ... 0'1 0'0 0'1 13900 227'3 0'0 227'3 ... ... 39
18617 ... ... 0'1 0'0 0'1 14000 237'3 0'0 237'3 ... ... 44
18576 ... ... 0'1 0'0 0'1 14100 247'3 0'0 247'3 ... ... 25
18624 ... ... 0'1 0'0 0'1 14200 257'3 0'0 257'3 ... ... 44
18050 ... ... 0'1 0'0 0'1 14300 267'3 0'0 267'3 ... ... 39
18125 ... ... 0'1 0'0 0'1 14400 277'3 0'0 277'3 ... ... 39
18075 ... ... 0'1 0'0 0'1 14500 287'3 0'0 287'3 ... ... 25
18081 ... ... 0'1 0'0 0'1 14600 297'3 0'0 297'3 ... ... 46
18079 ... ... 0'1 0'0 0'1 14700 307'3 0'0 307'3 ... ... 32
18081 ... ... 0'1 0'0 0'1 14800 317'3 0'0 317'3 ... ... 46
18079 ... ... 0'1 0'0 0'1 14900 327'3 0'0 327'3 ... ... 31
18080 ... ... 0'1 0'0 0'1 15000 337'3 0'0 337'3 ... ... 45
18050 ... ... 0'1 0'0 0'1 15100 347'3 0'0 347'3 ... ... 31
18081 ... ... 0'1 0'0 0'1 15200 357'3 0'0 357'3 ... ... 45
18081 ... ... 0'1 0'0 0'1 15300 367'3 0'0 367'3 ... ... 31
18083 ... ... 0'1 0'0 0'1 15400 377'3 0'0 377'3 ... ... 31
18081 ... ... 0'1 0'0 0'1 15600 397'3 0'0 397'3 ... ... 30
18081 ... ... 0'1 0'0 0'1 15800 417'3 0'0 417'3 ... ... 44
18081 ... ... 0'1 0'0 0'1 16000 437'3 0'0 437'3 ... ... 30
18081 ... ... 0'1 0'0 0'1 16200 457'3 0'0 457'3 ... ... 30
18051 ... ... 0'1 0'0 0'1 16400 477'3 0'0 477'3 ... ... 29
18050 ... ... 0'1 0'0 0'1 16600 497'3 0'0 497'3 ... ... 4
18050 ... ... 0'1 0'0 0'1 16800 517'3 0'0 517'3 ... ... 4
18080 ... ... 0'1 0'0 0'1 17000 537'3 0'0 537'3 ... ... 30
18050 ... ... 0'1 0'0 0'1 17200 557'3 0'0 557'3 ... ... 30
18080 ... ... 0'1 0'0 0'1 17400 577'3 0'0 577'3 ... ... 30
18080 ... ... 0'1 0'0 0'1 17600 597'3 0'0 597'3 ... ... 29
18080 ... ... 0'1 0'0 0'1 17800 617'3 0'0 617'3 ... ... 29
18051 ... ... 0'1 0'0 0'1 18000 637'3 0'0 637'3 ... ... 29
18081 ... ... 0'1 0'0 0'1 18200 657'3 0'0 657'3 ... ... 29
18051 ... ... 0'1 0'0 0'1 18400 677'3 0'0 677'3 ... ... 4
18081 ... ... 0'1 0'0 0'1 18600 697'3 0'0 697'3 ... ... 3
18051 ... ... 0'1 0'0 0'1 18800 717'3 0'0 717'3 ... ... 3
15478 ... ... 0'1 0'0 0'1 19000 737'3 0'0 737'3 ... ... 3
15695 ... ... 0'1 0'0 0'1 19200 757'3 0'0 757'3 ... ... 3
15695 ... ... 0'1 0'0 0'1 19400 777'3 0'0 777'3 ... ... 29
15693 ... ... 0'1 0'0 0'1 19600 797'3 0'0 797'3 ... ... 28
15695 ... ... 0'1 0'0 0'1 19800 817'3 0'0 817'3 ... ... 28
15695 ... ... 0'1 0'0 0'1 20000 837'3 0'0 837'3 ... ... 28
15695 ... ... 0'1 0'0 0'1 20200 857'3 0'0 857'3 ... ... 3
15685 ... ... 0'1 0'0 0'1 20400 877'3 0'0 877'3 ... ... 3
15685 ... ... 0'1 0'0 0'1 20600 897'3 0'0 897'3 ... ... 3
15685 ... ... 0'1 0'0 0'1 20800 917'2 0'0 917'2 ... ... 3
15713 ... ... 0'1 0'0 0'1 21000 937'2 0'0 937'2 ... ... 3
15683 ... ... 0'1 0'0 0'1 21200 957'2 0'0 957'2 ... ... 2
15683 ... ... 0'1 0'0 0'1 28000 1637'2 0'0 1637'2 ... ... 1

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.