DairyVisor Data

Markets - Grains

Underlying Price: 1181'2
Expiration Date: 06/21/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
19 ... ... 601'4 0'0 601'4 5800 0'1 0'0 0'1 ... ... 0
20 ... ... 581'4 0'0 581'4 6000 0'1 0'0 0'1 ... ... 0
21 ... ... 561'4 0'0 561'4 6200 0'1 0'0 0'1 ... ... 0
22 ... ... 541'4 0'0 541'4 6400 0'1 0'0 0'1 ... ... 0
23 ... ... 521'4 0'0 521'4 6600 0'1 0'0 0'1 ... ... 0
24 ... ... 501'4 0'0 501'4 6800 0'1 0'0 0'1 ... ... 0
18 ... ... 481'4 0'0 481'4 7000 0'1 0'0 0'1 ... ... 0
19 ... ... 461'4 0'0 461'4 7200 0'1 0'0 0'1 ... ... 0
20 ... ... 441'4 0'0 441'4 7400 0'1 0'0 0'1 ... ... 0
21 ... ... 421'4 0'0 421'4 7600 0'1 0'0 0'1 ... ... 0
22 ... ... 401'4 0'0 401'4 7800 0'1 0'0 0'1 ... ... 0
23 ... ... 381'4 0'0 381'4 8000 0'1 0'0 0'1 ... ... 0
25 ... ... 361'4 0'0 361'4 8200 0'1 0'0 0'1 ... ... 0
26 ... ... 341'4 0'0 341'4 8400 0'1 0'0 0'1 ... ... 0
27 ... ... 321'4 0'0 321'4 8600 0'1 0'0 0'1 ... ... 86
28 ... ... 311'4 0'0 311'4 8700 0'1 0'0 0'1 ... ... 104
29 ... ... 301'4 0'0 301'4 8800 0'1 0'0 0'1 ... ... 302
29 ... ... 291'4 0'0 291'4 8900 0'1 0'0 0'1 ... ... 325
30 ... ... 281'4 0'0 281'4 9000 0'1 0'0 0'1 ... ... 1746
31 ... ... 271'4 0'0 271'4 9100 0'1 0'0 0'1 ... ... 2172
32 ... ... 261'4 0'0 261'4 9200 0'1 0'0 0'1 ... ... 345
32 ... ... 251'4 0'0 251'4 9300 0'2 0'0 0'2 ... ... 25840
33 ... ... 241'4 0'0 241'4 9400 0'2 0'0 0'2 ... ... 27330
34 ... ... 231'4 0'0 231'4 9500 0'2 0'0 0'2 ... ... 27574
35 ... ... 221'4 0'0 221'4 9600 0'3 0'0 0'3 0'3 0'3 26003
35 ... ... 211'4 0'0 211'4 9700 0'3 0'0 0'3 ... ... 27601
37 ... ... 201'4 0'0 201'4 9800 0'4 0'0 0'4 ... ... 26028
42 ... ... 191'4 0'0 191'4 9900 0'4 0'0 0'4 ... ... 20080
53 ... ... 181'5 0'0 181'5 10000 0'5 0'0 0'5 ... ... 15946
53 ... ... 171'6 0'0 171'6 10100 0'6 0'0 0'6 ... ... 21722
44 ... ... 161'7 0'0 161'7 10200 1'0 0'0 1'0 1'0 1'0 26322
41 ... ... 152'1 0'0 152'1 10300 1'2 0'0 1'2 ... ... 24654
50 ... ... 142'3 0'0 142'3 10400 1'4 -0'1 1'5 1'4 1'4 82
56 ... ... 132'7 0'0 132'7 10500 2'0 0'0 2'0 ... ... 16648
50 ... ... 123'3 0'0 123'3 10600 3'1 0'5 2'4 3'2 3'0 17487
50 ... ... 114'1 0'0 114'1 10700 4'0 0'7 3'1 4'0 4'0 12182
48 ... ... 105'0 0'0 105'0 10800 4'3 0'2 4'1 5'3 4'3 50
10 ... ... 96'2 0'0 96'2 10900 6'6 1'3 5'3 6'6 6'3 460
10 ... ... 87'7 0'0 87'7 11000 6'7 0'0 6'7 9'0 6'7 39
10 ... ... 79'6 0'0 79'6 11100 8'5 0'0 8'5 ... ... 67
10 ... ... 72'0 0'0 72'0 11200 10'7 0'0 10'7 ... ... 1117
10 ... ... 64'5 0'0 64'5 11300 14'7 1'3 13'4 17'1 14'7 64
17 54'1 54'1 57'7 -3'6 54'1 11400 17'0 0'3 16'5 20'0 17'0 287
217 ... ... 51'4 0'0 51'4 11500 20'5 0'3 20'2 25'0 20'5 33
288 43'2 42'4 45'5 -3'1 42'4 11600 25'7 1'4 24'3 29'7 25'7 49
20 37'2 33'2 40'2 -5'0 35'2 11700 32'5 3'6 28'7 33'7 31'5 529
21 34'1 29'0 35'3 -1'2 34'1 11800 38'4 4'5 33'7 38'4 35'0 231
20 28'5 28'5 31'0 -2'3 28'5 11900 42'1 2'6 39'3 45'5 42'1 235
190 27'0 21'6 27'0 0'0 27'0 12000 49'6 4'3 45'3 53'0 49'5 88
21 23'4 18'4 23'4 0'0 23'4 12100 55'0 3'1 51'7 57'0 55'0 129
43 20'4 16'1 20'3 0'1 20'4 12200 62'1 3'4 58'5 67'0 62'1 10
113 14'5 13'7 17'6 -3'1 14'5 12300 66'6 0'7 65'7 66'6 66'6 49
82 15'2 12'2 15'2 0'0 15'2 12400 73'3 0'0 73'3 ... ... 114
427 13'2 10'5 13'2 0'0 13'2 12500 81'2 0'0 81'2 ... ... 79
37 11'3 8'7 11'3 0'0 11'3 12600 93'4 4'1 89'3 93'4 93'4 43
596 9'6 8'3 9'7 -0'1 9'6 12700 97'6 0'0 97'6 ... ... 3
23 7'3 7'0 8'4 -1'2 7'2 12800 106'3 0'0 106'3 ... ... 13
7224 ... ... 7'2 0'0 7'2 12900 115'1 0'0 115'1 ... ... 3
50 6'6 4'7 6'3 -0'3 6'0 13000 124'1 0'0 124'1 ... ... 3
924 4'4 4'4 5'4 -1'0 4'4 13100 133'2 0'0 133'2 ... ... 12
14083 ... ... 4'6 0'0 4'6 13200 142'4 0'0 142'4 ... ... 2
15691 ... ... 4'2 0'0 4'2 13300 151'7 0'0 151'7 ... ... 41
16291 3'5 3'2 3'5 0'0 3'5 13400 161'3 0'0 161'3 ... ... 50
753 ... ... 3'2 0'0 3'2 13500 170'7 0'0 170'7 ... ... 54
762 2'5 2'1 2'7 -0'2 2'5 13600 180'4 0'0 180'4 ... ... 51
17363 ... ... 2'4 0'0 2'4 13700 190'1 0'0 190'1 ... ... 40
17954 ... ... 2'2 0'0 2'2 13800 199'7 0'0 199'7 ... ... 49
20730 ... ... 2'0 0'0 2'0 13900 209'5 0'0 209'5 ... ... 49
23423 1'4 1'4 1'6 -0'2 1'4 14000 219'3 0'0 219'3 ... ... 39
21828 ... ... 1'5 0'0 1'5 14100 229'2 0'0 229'2 ... ... 46
220 ... ... 1'4 0'0 1'4 14200 239'0 0'0 239'0 ... ... 42
195 ... ... 1'3 0'0 1'3 14300 248'7 0'0 248'7 ... ... 41
200 ... ... 1'2 0'0 1'2 14400 258'7 0'0 258'7 ... ... 42
19366 ... ... 1'1 0'0 1'1 14500 268'6 0'0 268'6 ... ... 44
25255 ... ... 1'0 0'0 1'0 14600 278'5 0'0 278'5 ... ... 47
26599 ... ... 1'0 0'0 1'0 14700 288'5 0'0 288'5 ... ... 40
22017 ... ... 0'7 0'0 0'7 14800 298'5 0'0 298'5 ... ... 45
26453 ... ... 0'6 0'0 0'6 14900 308'4 0'0 308'4 ... ... 40
21996 ... ... 0'6 0'0 0'6 15000 318'4 0'0 318'4 ... ... 25
26485 ... ... 0'6 0'0 0'6 15100 328'4 0'0 328'4 ... ... 24
23503 ... ... 0'5 0'0 0'5 15200 338'4 0'0 338'4 ... ... 38
26444 ... ... 0'4 0'0 0'4 15400 358'4 0'0 358'4 ... ... 37
268 ... ... 0'4 0'0 0'4 15600 378'4 0'0 378'4 ... ... 22
21265 ... ... 0'3 0'0 0'3 15800 398'4 0'0 398'4 ... ... 34
19589 ... ... 0'3 0'0 0'3 16000 418'4 0'0 418'4 ... ... 28
21511 ... ... 0'2 0'0 0'2 16200 438'4 0'0 438'4 ... ... 26
21287 ... ... 0'2 0'0 0'2 16400 458'4 0'0 458'4 ... ... 25
20295 ... ... 0'1 0'0 0'1 16600 478'4 0'0 478'4 ... ... 24
137 ... ... 0'1 0'0 0'1 16800 498'4 0'0 498'4 ... ... 23
2358 ... ... 0'1 0'0 0'1 17000 518'4 0'0 518'4 ... ... 22
2380 ... ... 0'1 0'0 0'1 17200 538'4 0'0 538'4 ... ... 20
2230 ... ... 0'1 0'0 0'1 17400 558'4 0'0 558'4 ... ... 20
1291 ... ... 0'1 0'0 0'1 17600 578'4 0'0 578'4 ... ... 33
322 ... ... 0'1 0'0 0'1 17800 598'4 0'0 598'4 ... ... 32
272 ... ... 0'1 0'0 0'1 18000 618'4 0'0 618'4 ... ... 31
105 ... ... 0'1 0'0 0'1 18200 638'4 0'0 638'4 ... ... 30
90 ... ... 0'1 0'0 0'1 18400 658'4 0'0 658'4 ... ... 15
0 ... ... 0'1 0'0 0'1 18600 678'4 0'0 678'4 ... ... 15
0 ... ... 0'1 0'0 0'1 18800 698'4 0'0 698'4 ... ... 14
0 ... ... 0'1 0'0 0'1 19000 718'4 0'0 718'4 ... ... 18
0 ... ... 0'1 0'0 0'1 19200 738'4 0'0 738'4 ... ... 17
0 ... ... 0'1 0'0 0'1 19400 758'4 0'0 758'4 ... ... 16
0 ... ... 0'1 0'0 0'1 19600 778'4 0'0 778'4 ... ... 15
0 ... ... 0'1 0'0 0'1 19800 798'4 0'0 798'4 ... ... 15
0 ... ... 0'1 0'0 0'1 20000 818'4 0'0 818'4 ... ... 14
0 ... ... 0'1 0'0 0'1 20200 838'4 0'0 838'4 ... ... 14
0 ... ... 0'1 0'0 0'1 20400 858'4 0'0 858'4 ... ... 13
0 ... ... 0'1 0'0 0'1 20600 878'4 0'0 878'4 ... ... 13
0 ... ... 0'1 0'0 0'1 20800 898'4 0'0 898'4 ... ... 12
0 ... ... 0'1 0'0 0'1 21000 918'4 0'0 918'4 ... ... 12
0 ... ... 0'1 0'0 0'1 21200 938'4 0'0 938'4 ... ... 11
0 ... ... 0'1 0'0 0'1 23000 1118'4 0'0 1118'4 ... ... 10

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.