DairyVisor Data

Markets - Grains

Underlying Price: 1155'6
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
0 ... ... 1018'2 0'0 1018'2 1400 0'1 0'0 0'1 ... ... 686
0 ... ... 578'2 0'0 578'2 5800 0'1 0'0 0'1 ... ... 3114
0 ... ... 558'2 0'0 558'2 6000 0'1 0'0 0'1 ... ... 2671
0 ... ... 538'2 0'0 538'2 6200 0'1 0'0 0'1 ... ... 2504
0 ... ... 518'2 0'0 518'2 6400 0'1 0'0 0'1 ... ... 7082
0 ... ... 498'2 0'0 498'2 6600 0'1 0'0 0'1 ... ... 2450
0 ... ... 478'2 0'0 478'2 6800 0'1 0'0 0'1 ... ... 3114
0 ... ... 458'2 0'0 458'2 7000 0'1 0'0 0'1 ... ... 2910
0 ... ... 438'2 0'0 438'2 7200 0'1 0'0 0'1 ... ... 3107
0 ... ... 418'2 0'0 418'2 7400 0'1 0'0 0'1 ... ... 3114
0 ... ... 398'2 0'0 398'2 7600 0'1 0'0 0'1 ... ... 2910
0 ... ... 378'2 0'0 378'2 7800 0'1 0'0 0'1 ... ... 2504
0 ... ... 358'2 0'0 358'2 8000 0'1 0'0 0'1 ... ... 2520
0 ... ... 338'2 0'0 338'2 8200 0'1 0'0 0'1 ... ... 3278
0 ... ... 318'2 0'0 318'2 8400 0'1 0'0 0'1 ... ... 2484
0 ... ... 298'2 0'0 298'2 8600 0'1 0'0 0'1 ... ... 7770
0 ... ... 288'2 0'0 288'2 8700 0'1 0'0 0'1 ... ... 7199
0 ... ... 278'2 0'0 278'2 8800 0'1 0'0 0'1 ... ... 7793
0 ... ... 268'2 0'0 268'2 8900 0'1 0'0 0'1 ... ... 7774
0 ... ... 258'2 0'0 258'2 9000 0'1 0'0 0'1 ... ... 7851
0 ... ... 248'2 0'0 248'2 9100 0'1 0'0 0'1 ... ... 7770
0 ... ... 238'2 0'0 238'2 9200 0'1 0'0 0'1 ... ... 7739
0 ... ... 228'2 0'0 228'2 9300 0'1 0'0 0'1 ... ... 7724
0 ... ... 218'2 0'0 218'2 9400 0'1 0'0 0'1 ... ... 7672
0 ... ... 208'2 0'0 208'2 9500 0'1 0'0 0'1 ... ... 7590
0 ... ... 198'2 0'0 198'2 9600 0'1 0'0 0'1 ... ... 7653
0 ... ... 188'2 0'0 188'2 9700 0'1 0'0 0'1 ... ... 7367
0 ... ... 178'2 0'0 178'2 9800 0'1 0'0 0'1 ... ... 3221
0 ... ... 168'2 0'0 168'2 9900 0'1 0'0 0'1 ... ... 3099
0 ... ... 158'2 0'0 158'2 10000 0'1 0'0 0'1 ... ... 2680
0 ... ... 148'2 0'0 148'2 10100 0'1 0'0 0'1 ... ... 2180
0 ... ... 138'2 0'0 138'2 10200 0'1 0'0 0'1 ... ... 2166
0 ... ... 128'2 0'0 128'2 10300 0'1 0'0 0'1 ... ... 1920
40 ... ... 118'2 0'0 118'2 10400 0'1 0'0 0'1 ... ... 746
40 ... ... 108'2 0'0 108'2 10500 0'1 0'0 0'1 ... ... 268
40 ... ... 98'2 0'0 98'2 10600 0'1 0'0 0'1 ... ... 79
40 ... ... 88'2 0'0 88'2 10700 0'1 0'0 0'1 ... ... 2385
40 ... ... 78'3 0'0 78'3 10800 0'2 0'0 0'2 ... ... 80
40 ... ... 68'4 0'0 68'4 10900 0'2 0'0 0'2 ... ... 50
40 ... ... 58'6 0'0 58'6 11000 0'4 0'0 0'4 0'4 0'4 50
37 ... ... 49'1 0'0 49'1 11100 1'0 0'0 1'0 ... ... 460
10 43'2 42'7 40'0 3'2 43'2 11200 1'6 0'0 1'6 ... ... 124
10 ... ... 31'3 0'0 31'3 11300 3'1 -0'1 3'2 3'1 3'1 107
40 ... ... 23'6 0'0 23'6 11400 6'3 0'7 5'4 6'3 5'7 12
9 ... ... 17'1 0'0 17'1 11500 9'2 0'3 8'7 9'2 8'6 34
12 11'5 10'0 11'6 -1'6 10'0 11600 15'0 1'4 13'4 15'4 13'3 10
13 7'4 7'4 7'6 -0'2 7'4 11700 21'7 2'3 19'4 21'7 20'0 10
46 ... ... 4'7 0'0 4'7 11800 26'5 0'0 26'5 ... ... 10
90 3'2 2'2 3'0 -0'6 2'2 11900 36'2 1'4 34'6 36'2 33'0 10
363 1'6 1'4 1'6 -0'2 1'4 12000 43'4 0'0 43'4 ... ... 34
50 0'7 0'7 1'1 -0'2 0'7 12100 52'7 0'0 52'7 ... ... 38
1744 ... ... 0'6 0'0 0'6 12200 62'3 0'0 62'3 ... ... 40
260 ... ... 0'4 0'0 0'4 12300 72'2 0'0 72'2 ... ... 40
258 ... ... 0'3 0'0 0'3 12400 82'0 0'0 82'0 ... ... 40
2269 ... ... 0'2 0'0 0'2 12500 92'0 0'0 92'0 ... ... 40
297 ... ... 0'2 0'0 0'2 12600 101'7 0'0 101'7 ... ... 40
589 ... ... 0'2 0'0 0'2 12700 111'7 0'0 111'7 ... ... 40
2407 ... ... 0'1 0'0 0'1 12800 121'7 0'0 121'7 ... ... 40
7731 ... ... 0'1 0'0 0'1 12900 131'6 0'0 131'6 ... ... 40
55 ... ... 0'1 0'0 0'1 13000 141'6 0'0 141'6 ... ... 40
355 ... ... 0'1 0'0 0'1 13100 151'6 0'0 151'6 ... ... 40
394 ... ... 0'1 0'0 0'1 13200 161'6 0'0 161'6 ... ... 40
462 ... ... 0'1 0'0 0'1 13300 171'6 0'0 171'6 ... ... 40
2227 ... ... 0'1 0'0 0'1 13400 181'6 0'0 181'6 ... ... 40
2344 ... ... 0'1 0'0 0'1 13500 191'6 0'0 191'6 ... ... 0
2673 ... ... 0'1 0'0 0'1 13600 201'6 0'0 201'6 ... ... 0
2610 ... ... 0'1 0'0 0'1 13700 211'6 0'0 211'6 ... ... 0
4108 ... ... 0'1 0'0 0'1 13800 221'6 0'0 221'6 ... ... 0
7300 ... ... 0'1 0'0 0'1 13900 231'6 0'0 231'6 ... ... 0
7452 ... ... 0'1 0'0 0'1 14000 241'6 0'0 241'6 ... ... 0
7654 ... ... 0'1 0'0 0'1 14100 251'6 0'0 251'6 ... ... 0
7721 ... ... 0'1 0'0 0'1 14200 261'6 0'0 261'6 ... ... 0
7770 ... ... 0'1 0'0 0'1 14300 271'6 0'0 271'6 ... ... 0
7534 ... ... 0'1 0'0 0'1 14400 281'6 0'0 281'6 ... ... 0
7602 ... ... 0'1 0'0 0'1 14500 291'6 0'0 291'6 ... ... 0
7598 ... ... 0'1 0'0 0'1 14600 301'6 0'0 301'6 ... ... 0
7656 ... ... 0'1 0'0 0'1 14700 311'6 0'0 311'6 ... ... 0
7691 ... ... 0'1 0'0 0'1 14800 321'6 0'0 321'6 ... ... 0
7644 ... ... 0'1 0'0 0'1 14900 331'6 0'0 331'6 ... ... 0
7745 ... ... 0'1 0'0 0'1 15000 341'6 0'0 341'6 ... ... 0
7740 ... ... 0'1 0'0 0'1 15100 351'6 0'0 351'6 ... ... 0
7741 ... ... 0'1 0'0 0'1 15200 361'6 0'0 361'6 ... ... 0
7779 ... ... 0'1 0'0 0'1 15300 371'6 0'0 371'6 ... ... 0
7562 ... ... 0'1 0'0 0'1 15400 381'6 0'0 381'6 ... ... 0
3204 ... ... 0'1 0'0 0'1 15600 401'6 0'0 401'6 ... ... 0
3418 ... ... 0'1 0'0 0'1 15800 421'6 0'0 421'6 ... ... 0
3224 ... ... 0'1 0'0 0'1 16000 441'6 0'0 441'6 ... ... 0
2786 ... ... 0'1 0'0 0'1 16200 461'6 0'0 461'6 ... ... 0
3114 ... ... 0'1 0'0 0'1 16400 481'6 0'0 481'6 ... ... 0
2682 ... ... 0'1 0'0 0'1 16600 501'6 0'0 501'6 ... ... 0
2910 ... ... 0'1 0'0 0'1 16800 521'6 0'0 521'6 ... ... 0
3233 ... ... 0'1 0'0 0'1 17000 541'6 0'0 541'6 ... ... 0
2725 ... ... 0'1 0'0 0'1 17200 561'6 0'0 561'6 ... ... 0
3013 ... ... 0'1 0'0 0'1 17400 581'6 0'0 581'6 ... ... 0
2808 ... ... 0'1 0'0 0'1 17600 601'6 0'0 601'6 ... ... 0
2604 ... ... 0'1 0'0 0'1 17800 621'6 0'0 621'6 ... ... 0
2676 ... ... 0'1 0'0 0'1 18000 641'6 0'0 641'6 ... ... 0
2603 ... ... 0'1 0'0 0'1 18200 661'6 0'0 661'6 ... ... 0
2502 ... ... 0'1 0'0 0'1 18400 681'6 0'0 681'6 ... ... 0
2604 ... ... 0'1 0'0 0'1 18600 701'6 0'0 701'6 ... ... 0
3341 ... ... 0'1 0'0 0'1 18800 721'6 0'0 721'6 ... ... 0
2604 ... ... 0'1 0'0 0'1 19000 741'6 0'0 741'6 ... ... 0
2661 ... ... 0'1 0'0 0'1 19200 761'6 0'0 761'6 ... ... 0
3114 ... ... 0'1 0'0 0'1 19400 781'6 0'0 781'6 ... ... 0
2845 ... ... 0'1 0'0 0'1 19600 801'6 0'0 801'6 ... ... 0
2504 ... ... 0'1 0'0 0'1 19800 821'6 0'0 821'6 ... ... 0
3114 ... ... 0'1 0'0 0'1 20000 841'6 0'0 841'6 ... ... 0
2542 ... ... 0'1 0'0 0'1 20200 861'6 0'0 861'6 ... ... 0
2923 ... ... 0'1 0'0 0'1 20400 881'6 0'0 881'6 ... ... 0
2534 ... ... 0'1 0'0 0'1 20600 901'6 0'0 901'6 ... ... 0
2669 ... ... 0'1 0'0 0'1 20800 921'6 0'0 921'6 ... ... 0
2935 ... ... 0'1 0'0 0'1 21000 941'6 0'0 941'6 ... ... 0
2545 ... ... 0'1 0'0 0'1 21200 961'6 0'0 961'6 ... ... 0
2669 ... ... 0'1 0'0 0'1 28000 1641'6 0'0 1641'6 ... ... 0

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.