DairyVisor Data

Markets - Grains

Underlying Price: 1212'2
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
30 ... ... 329'0 0'0 329'0 8700 0'1 0'0 0'1 ... ... 9031
31 ... ... 319'0 0'0 319'0 8800 0'1 0'0 0'1 ... ... 9031
32 ... ... 309'0 0'0 309'0 8900 0'1 0'0 0'1 ... ... 9031
32 ... ... 299'0 0'0 299'0 9000 0'1 0'0 0'1 ... ... 9031
22 ... ... 289'0 0'0 289'0 9100 0'1 0'0 0'1 ... ... 9031
23 ... ... 279'0 0'0 279'0 9200 0'1 0'0 0'1 ... ... 9031
23 ... ... 269'0 0'0 269'0 9300 0'1 0'0 0'1 ... ... 9031
24 ... ... 259'0 0'0 259'0 9400 0'1 0'0 0'1 ... ... 9102
24 ... ... 249'0 0'0 249'0 9500 0'1 0'0 0'1 ... ... 9065
25 ... ... 239'0 0'0 239'0 9600 0'1 0'0 0'1 ... ... 9102
25 ... ... 229'0 0'0 229'0 9700 0'1 0'0 0'1 ... ... 9064
26 ... ... 219'0 0'0 219'0 9800 0'1 0'0 0'1 ... ... 9097
26 ... ... 209'0 0'0 209'0 9900 0'1 0'0 0'1 ... ... 9062
27 ... ... 199'0 0'0 199'0 10000 0'1 0'0 0'1 ... ... 13981
27 ... ... 189'0 0'0 189'0 10100 0'1 0'0 0'1 ... ... 1901
27 ... ... 179'0 0'0 179'0 10200 0'1 0'0 0'1 ... ... 417
27 ... ... 169'0 0'0 169'0 10300 0'1 0'0 0'1 ... ... 50
30 ... ... 159'0 0'0 159'0 10400 0'2 0'0 0'2 ... ... 17093
30 ... ... 149'1 0'0 149'1 10500 0'2 0'0 0'2 ... ... 14369
44 ... ... 139'1 0'0 139'1 10600 0'2 0'0 0'2 0'2 0'2 176
44 ... ... 129'1 0'0 129'1 10700 0'3 0'0 0'3 0'3 0'3 14272
44 ... ... 119'2 0'0 119'2 10800 0'3 -0'1 0'4 0'3 0'3 175
44 ... ... 109'3 0'0 109'3 10900 0'5 0'0 0'5 ... ... 9600
44 ... ... 99'5 0'0 99'5 11000 0'5 -0'1 0'6 0'5 0'4 212
44 ... ... 89'7 0'0 89'7 11100 0'6 -0'3 1'1 0'7 0'6 13900
44 ... ... 80'3 0'0 80'3 11200 1'0 -0'4 1'4 1'2 1'0 6430
42 ... ... 71'0 0'0 71'0 11300 1'3 -0'6 2'1 1'3 1'3 7906
39 ... ... 62'0 0'0 62'0 11400 2'1 -1'0 3'1 3'1 2'1 177
35 ... ... 53'4 0'0 53'4 11500 3'5 -1'0 4'5 4'4 3'1 145
10 50'3 50'3 45'4 4'7 50'3 11600 4'4 -2'1 6'5 6'0 4'4 2013
10 47'4 39'4 38'2 9'2 47'4 11700 7'3 -2'0 9'3 9'0 6'5 1336
17 38'7 32'7 31'6 7'1 38'7 11800 9'6 -3'0 12'6 12'2 9'6 49
21 35'1 32'0 25'7 9'0 34'7 11900 14'4 -2'3 16'7 16'6 14'4 42
50 29'3 21'5 20'6 8'5 29'3 12000 16'3 -5'3 21'6 21'5 16'0 12
11 22'1 17'2 16'3 5'6 22'1 12100 21'0 -6'3 27'3 22'0 21'0 23
16 17'2 14'4 12'7 4'1 17'0 12200 30'2 -3'4 33'6 30'2 30'2 11
26 14'5 10'2 9'7 4'6 14'5 12300 40'7 0'0 40'7 ... ... 94
15 12'2 7'6 7'5 4'5 12'2 12400 48'4 0'0 48'4 ... ... 93
116 9'3 5'7 5'6 3'2 9'0 12500 56'5 0'0 56'5 ... ... 88
106 6'6 4'5 4'3 2'2 6'5 12600 65'2 0'0 65'2 ... ... 60
14 5'4 3'5 3'3 1'6 5'1 12700 74'1 0'0 74'1 ... ... 10
147 4'3 2'5 2'5 1'3 4'0 12800 83'3 0'0 83'3 ... ... 10
79 ... ... 2'0 0'0 2'0 12900 92'6 0'0 92'6 ... ... 24
197 2'3 2'0 1'5 0'6 2'3 13000 102'3 0'0 102'3 ... ... 44
50 ... ... 1'2 0'0 1'2 13100 112'0 0'0 112'0 ... ... 44
2203 ... ... 1'0 0'0 1'0 13200 121'6 0'0 121'6 ... ... 44
50 1'1 1'1 0'7 0'2 1'1 13300 131'5 0'0 131'5 ... ... 76
50 ... ... 0'6 0'0 0'6 13400 141'4 0'0 141'4 ... ... 76
10623 ... ... 0'5 0'0 0'5 13500 151'3 0'0 151'3 ... ... 44
14050 ... ... 0'4 0'0 0'4 13600 161'2 0'0 161'2 ... ... 44
13235 ... ... 0'3 0'0 0'3 13700 171'1 0'0 171'1 ... ... 44
12578 0'4 0'4 0'3 0'1 0'4 13800 181'1 0'0 181'1 ... ... 44
50 ... ... 0'2 0'0 0'2 13900 191'0 0'0 191'0 ... ... 44
12402 ... ... 0'2 0'0 0'2 14000 201'0 0'0 201'0 ... ... 44
14017 0'3 0'3 0'1 0'2 0'3 14100 211'0 0'0 211'0 ... ... 44
10521 0'3 0'3 0'1 0'2 0'3 14200 221'0 0'0 221'0 ... ... 44
14060 ... ... 0'1 0'0 0'1 14300 231'0 0'0 231'0 ... ... 44
14205 ... ... 0'1 0'0 0'1 14400 241'0 0'0 241'0 ... ... 44
16783 0'2 0'2 0'1 0'1 0'2 14500 251'0 0'0 251'0 ... ... 68
1159 ... ... 0'1 0'0 0'1 14600 261'0 0'0 261'0 ... ... 30
9834 ... ... 0'1 0'0 0'1 14700 271'0 0'0 271'0 ... ... 30
10069 ... ... 0'1 0'0 0'1 14800 281'0 0'0 281'0 ... ... 26
10070 ... ... 0'1 0'0 0'1 14900 291'0 0'0 291'0 ... ... 27
10070 ... ... 0'1 0'0 0'1 15000 301'0 0'0 301'0 ... ... 26
10071 ... ... 0'1 0'0 0'1 15100 311'0 0'0 311'0 ... ... 26
25 ... ... 0'1 0'0 0'1 15200 321'0 0'0 321'0 ... ... 26
50 ... ... 0'1 0'0 0'1 15300 331'0 0'0 331'0 ... ... 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.