DairyVisor Data

Markets - Grains

Underlying Price: 1239'6
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
22 ... ... 376'4 0'0 376'4 8700 0'1 0'0 0'1 ... ... 16350
22 ... ... 366'4 0'0 366'4 8800 0'1 0'0 0'1 ... ... 16339
23 ... ... 356'4 0'0 356'4 8900 0'1 0'0 0'1 ... ... 16324
23 ... ... 346'4 0'0 346'4 9000 0'1 0'0 0'1 ... ... 16307
24 ... ... 336'4 0'0 336'4 9100 0'1 0'0 0'1 ... ... 16286
24 ... ... 326'4 0'0 326'4 9200 0'1 0'0 0'1 ... ... 16262
25 ... ... 316'4 0'0 316'4 9300 0'1 0'0 0'1 ... ... 16234
25 ... ... 306'4 0'0 306'4 9400 0'1 0'0 0'1 ... ... 16203
26 ... ... 296'4 0'0 296'4 9500 0'1 0'0 0'1 ... ... 16166
27 ... ... 286'4 0'0 286'4 9600 0'1 0'0 0'1 ... ... 16173
27 ... ... 276'4 0'0 276'4 9700 0'1 0'0 0'1 ... ... 16095
28 ... ... 266'4 0'0 266'4 9800 0'1 0'0 0'1 ... ... 16061
28 ... ... 256'4 0'0 256'4 9900 0'1 0'0 0'1 ... ... 15968
29 ... ... 246'4 0'0 246'4 10000 0'1 0'0 0'1 ... ... 15668
29 ... ... 236'4 0'0 236'4 10100 0'1 0'0 0'1 ... ... 15522
30 ... ... 226'4 0'0 226'4 10200 0'1 0'0 0'1 ... ... 11735
31 ... ... 216'4 0'0 216'4 10300 0'1 0'0 0'1 ... ... 395
31 ... ... 206'4 0'0 206'4 10400 0'1 0'0 0'1 ... ... 147
25 ... ... 196'4 0'0 196'4 10500 0'1 0'0 0'1 ... ... 22237
25 ... ... 186'4 0'0 186'4 10600 0'1 0'0 0'1 ... ... 22933
39 ... ... 176'5 0'0 176'5 10700 0'2 0'0 0'2 0'2 0'2 22861
39 ... ... 166'5 0'0 166'5 10800 0'3 0'1 0'2 0'3 0'3 1154
39 ... ... 156'5 0'0 156'5 10900 0'3 0'1 0'2 0'3 0'3 23231
39 ... ... 146'5 0'0 146'5 11000 0'4 0'1 0'3 0'4 0'4 20912
39 ... ... 136'6 0'0 136'6 11100 0'4 0'1 0'3 0'4 0'4 23191
39 ... ... 126'7 0'0 126'7 11200 0'4 0'0 0'4 0'4 0'4 23350
39 ... ... 117'0 0'0 117'0 11300 0'6 0'0 0'6 ... ... 22979
39 ... ... 107'2 0'0 107'2 11400 1'0 0'1 0'7 1'0 1'0 50
39 ... ... 97'5 0'0 97'5 11500 1'1 -0'1 1'2 1'5 1'1 14298
39 ... ... 88'1 0'0 88'1 11600 1'6 0'0 1'6 2'0 1'6 8565
39 ... ... 78'7 0'0 78'7 11700 2'5 0'1 2'4 2'7 2'5 226
35 58'0 58'0 70'0 -12'0 58'0 11800 3'5 0'0 3'5 4'3 3'5 1743
10 55'0 55'0 61'3 -6'3 55'0 11900 5'0 0'0 5'0 5'0 5'0 15
10 ... ... 53'3 0'0 53'3 12000 7'5 0'5 7'0 9'0 6'7 77
12 ... ... 45'7 0'0 45'7 12100 11'7 2'3 9'4 12'7 11'7 217
10 ... ... 39'1 0'0 39'1 12200 14'1 1'4 12'5 15'6 12'5 10
7 27'4 27'4 33'0 -5'4 27'4 12300 17'6 1'2 16'4 20'5 17'6 79
98 24'4 20'2 27'4 -5'7 21'5 12400 24'1 3'1 21'0 24'1 21'1 10
188 22'1 15'7 22'6 -5'5 17'1 12500 29'7 3'5 26'2 29'7 28'0 8
682 18'7 12'2 18'5 -4'5 14'0 12600 32'1 0'0 32'1 ... ... 49
1166 14'1 10'4 15'1 -3'7 11'2 12700 38'5 0'0 38'5 ... ... 38
11 11'2 7'4 12'1 -3'5 8'4 12800 45'4 0'0 45'4 ... ... 10
1722 6'1 5'7 9'5 -3'4 6'1 12900 53'0 0'0 53'0 ... ... 39
288 ... ... 7'6 0'0 7'6 13000 61'1 0'0 61'1 ... ... 39
3575 5'3 5'3 6'1 -0'6 5'3 13100 69'4 0'0 69'4 ... ... 24
71 4'1 3'1 4'6 -1'5 3'1 13200 78'1 0'0 78'1 ... ... 39
10307 3'3 2'3 3'6 -1'2 2'4 13300 87'1 0'0 87'1 ... ... 39
12466 2'5 2'0 3'0 -1'0 2'0 13400 96'3 0'0 96'3 ... ... 39
14192 1'6 1'6 2'4 -0'6 1'6 13500 105'6 0'0 105'6 ... ... 39
19537 1'4 1'4 2'0 -0'4 1'4 13600 115'3 0'0 115'3 ... ... 39
20406 1'1 1'0 1'5 -0'5 1'0 13700 124'7 0'0 124'7 ... ... 39
128 ... ... 1'3 0'0 1'3 13800 134'5 0'0 134'5 ... ... 39
16482 ... ... 1'1 0'0 1'1 13900 144'3 0'0 144'3 ... ... 39
68 ... ... 0'7 0'0 0'7 14000 154'2 0'0 154'2 ... ... 39
22503 ... ... 0'6 0'0 0'6 14100 164'0 0'0 164'0 ... ... 39
19951 ... ... 0'6 0'0 0'6 14200 174'0 0'0 174'0 ... ... 39
22703 0'3 0'3 0'5 -0'2 0'3 14300 183'7 0'0 183'7 ... ... 39
123 ... ... 0'4 0'0 0'4 14400 193'6 0'0 193'6 ... ... 39
20811 ... ... 0'4 0'0 0'4 14500 203'6 0'0 203'6 ... ... 39
22654 ... ... 0'3 0'0 0'3 14600 213'5 0'0 213'5 ... ... 39
22948 ... ... 0'3 0'0 0'3 14700 223'5 0'0 223'5 ... ... 39
144 ... ... 0'3 0'0 0'3 14800 233'5 0'0 233'5 ... ... 39
17428 ... ... 0'3 0'0 0'3 14900 243'5 0'0 243'5 ... ... 25
18134 ... ... 0'3 0'0 0'3 15000 253'5 0'0 253'5 ... ... 25
18340 ... ... 0'3 0'0 0'3 15100 263'5 0'0 263'5 ... ... 25
18464 ... ... 0'2 0'0 0'2 15200 273'4 0'0 273'4 ... ... 24
18663 ... ... 0'2 0'0 0'2 15300 283'4 0'0 283'4 ... ... 23
50 ... ... 0'1 0'0 0'1 15400 293'4 0'0 293'4 ... ... 0
5 0'1 0'1 0'1 0'0 0'1 15500 303'4 0'0 303'4 ... ... 0
305 ... ... 0'1 0'0 0'1 15600 313'4 0'0 313'4 ... ... 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.