DairyVisor Data

Markets - Grains

Underlying Price: 1178'0
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
27 ... ... 307'2 0'0 307'2 8700 0'1 0'0 0'1 ... ... 16293
27 ... ... 297'2 0'0 297'2 8800 0'1 0'0 0'1 ... ... 16260
28 ... ... 287'2 0'0 287'2 8900 0'1 0'0 0'1 ... ... 16225
29 ... ... 277'2 0'0 277'2 9000 0'1 0'0 0'1 ... ... 16186
29 ... ... 267'2 0'0 267'2 9100 0'1 0'0 0'1 ... ... 16143
30 ... ... 257'2 0'0 257'2 9200 0'1 0'0 0'1 ... ... 16094
30 ... ... 247'2 0'0 247'2 9300 0'1 0'0 0'1 ... ... 16038
31 ... ... 237'2 0'0 237'2 9400 0'1 0'0 0'1 ... ... 16023
32 ... ... 227'2 0'0 227'2 9500 0'1 0'0 0'1 ... ... 15922
32 ... ... 217'2 0'0 217'2 9600 0'1 0'0 0'1 ... ... 15732
33 ... ... 207'2 0'0 207'2 9700 0'1 0'0 0'1 ... ... 15450
34 ... ... 197'2 0'0 197'2 9800 0'1 0'0 0'1 ... ... 7531
34 ... ... 187'2 0'0 187'2 9900 0'1 0'0 0'1 ... ... 227
35 ... ... 177'2 0'0 177'2 10000 0'1 0'0 0'1 0'1 0'1 24905
35 ... ... 167'2 0'0 167'2 10100 0'1 0'0 0'1 ... ... 24451
48 ... ... 157'2 0'0 157'2 10200 0'2 0'0 0'2 ... ... 19942
45 ... ... 147'2 0'0 147'2 10300 0'2 0'0 0'2 ... ... 25204
40 ... ... 137'3 0'0 137'3 10400 0'3 0'0 0'3 ... ... 23284
47 ... ... 127'4 0'0 127'4 10500 0'3 -0'1 0'4 0'3 0'3 23606
50 ... ... 117'5 0'0 117'5 10600 0'5 0'0 0'5 ... ... 23686
47 ... ... 107'7 0'0 107'7 10700 0'4 -0'3 0'7 0'4 0'4 23341
52 ... ... 98'1 0'0 98'1 10800 1'1 0'0 1'1 ... ... 100
44 ... ... 88'5 0'0 88'5 10900 1'5 0'0 1'5 ... ... 18532
48 ... ... 79'2 0'0 79'2 11000 1'6 -0'4 2'2 1'6 1'2 13404
55 ... ... 70'1 0'0 70'1 11100 2'3 -0'6 3'1 2'3 1'6 8317
16 ... ... 61'3 0'0 61'3 11200 3'5 -0'6 4'3 3'5 2'6 647
10 ... ... 53'2 0'0 53'2 11300 5'0 -1'1 6'1 5'0 4'0 119
10 ... ... 45'4 0'0 45'4 11400 7'5 -0'6 8'3 8'2 5'3 514
17 ... ... 38'4 0'0 38'4 11500 9'7 -1'3 11'2 9'7 7'4 50
10 33'6 32'3 32'1 1'5 33'6 11600 14'0 -0'7 14'7 15'0 10'4 49
17 26'6 25'6 26'3 0'3 26'6 11700 17'5 -1'4 19'1 17'5 13'5 10
10 26'3 19'3 21'3 -1'6 19'5 11800 23'5 -0'4 24'1 23'5 18'0 30
103 21'3 20'5 17'2 4'1 21'3 11900 23'7 -6'0 29'7 27'5 23'7 17
15 17'1 11'6 13'5 -1'3 12'2 12000 35'0 -1'3 36'3 35'4 35'0 146
15 13'5 9'3 10'6 -1'3 9'3 12100 43'3 0'0 43'3 ... ... 81
177 10'3 7'7 8'3 -0'4 7'7 12200 51'0 0'0 51'0 ... ... 58
1896 8'0 6'2 6'4 -0'2 6'2 12300 59'1 0'0 59'1 ... ... 10
1980 6'3 4'0 5'0 -1'0 4'0 12400 67'5 0'0 67'5 ... ... 10
6686 5'0 3'0 3'7 -0'7 3'0 12500 76'3 0'0 76'3 ... ... 95
9110 3'1 2'3 3'0 -0'5 2'3 12600 85'4 0'0 85'4 ... ... 42
962 2'5 1'7 2'3 -0'4 1'7 12700 94'7 0'0 94'7 ... ... 48
13617 2'1 2'1 2'0 0'1 2'1 12800 104'3 0'0 104'3 ... ... 52
19547 1'4 1'4 1'5 -0'1 1'4 12900 114'0 0'0 114'0 ... ... 43
20201 1'2 1'0 1'2 -0'2 1'0 13000 123'6 0'0 123'6 ... ... 41
7542 1'1 1'1 1'1 0'0 1'1 13100 133'4 0'0 133'4 ... ... 46
17211 ... ... 0'7 0'0 0'7 13200 143'3 0'0 143'3 ... ... 47
2311 0'5 0'5 0'6 -0'1 0'5 13300 153'1 0'0 153'1 ... ... 44
23308 ... ... 0'5 0'0 0'5 13400 163'1 0'0 163'1 ... ... 53
18831 ... ... 0'5 0'0 0'5 13500 173'0 0'0 173'0 ... ... 45
23264 ... ... 0'4 0'0 0'4 13600 182'7 0'0 182'7 ... ... 50
16749 ... ... 0'4 0'0 0'4 13700 192'7 0'0 192'7 ... ... 40
21574 0'3 0'3 0'3 0'0 0'3 13800 202'7 0'0 202'7 ... ... 42
23074 ... ... 0'3 0'0 0'3 13900 212'6 0'0 212'6 ... ... 44
81 0'2 0'2 0'3 -0'1 0'2 14000 222'6 0'0 222'6 ... ... 31
561 ... ... 0'2 0'0 0'2 14100 232'6 0'0 232'6 ... ... 30
10464 ... ... 0'2 0'0 0'2 14200 242'6 0'0 242'6 ... ... 30
18369 ... ... 0'2 0'0 0'2 14300 252'6 0'0 252'6 ... ... 29
18402 ... ... 0'1 0'0 0'1 14400 262'6 0'0 262'6 ... ... 28
18527 ... ... 0'1 0'0 0'1 14500 272'6 0'0 272'6 ... ... 28
18639 ... ... 0'1 0'0 0'1 14600 282'6 0'0 282'6 ... ... 27
18742 ... ... 0'1 0'0 0'1 14700 292'6 0'0 292'6 ... ... 27
16462 ... ... 0'1 0'0 0'1 14800 302'6 0'0 302'6 ... ... 26
14 ... ... 0'1 0'0 0'1 14900 312'6 0'0 312'6 ... ... 26
199 ... ... 0'1 0'0 0'1 15000 322'6 0'0 322'6 ... ... 25
416 ... ... 0'1 0'0 0'1 15100 332'6 0'0 332'6 ... ... 24
7651 ... ... 0'1 0'0 0'1 15200 342'6 0'0 342'6 ... ... 24
12162 ... ... 0'1 0'0 0'1 15300 352'6 0'0 352'6 ... ... 23

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.