DairyVisor Data

Markets - Grains

Underlying Price: 1199'0
Expiration Date: 05/24/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 300'2 28'6 329'0 8700 0'1 0'0 0'1 ... ... 0
0 ... ... 290'2 28'6 319'0 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 280'2 28'6 309'0 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 270'2 28'6 299'0 9000 0'1 0'0 0'1 ... ... 0
0 ... ... 260'2 28'6 289'0 9100 0'1 0'0 0'1 ... ... 0
0 ... ... 250'2 28'6 279'0 9200 0'1 0'0 0'1 ... ... 0
0 ... ... 240'2 28'6 269'0 9300 0'1 0'0 0'1 ... ... 0
0 ... ... 230'2 28'6 259'0 9400 0'1 0'0 0'1 ... ... 0
0 ... ... 220'2 28'6 249'0 9500 0'1 0'0 0'1 ... ... 0
0 ... ... 210'2 28'6 239'0 9600 0'1 0'0 0'1 ... ... 0
0 ... ... 200'2 28'6 229'0 9700 0'1 0'0 0'1 ... ... 0
0 ... ... 190'2 28'6 219'0 9800 0'1 0'0 0'1 ... ... 0
0 ... ... 180'2 28'6 209'0 9900 0'1 0'0 0'1 ... ... 0
0 ... ... 170'2 28'6 199'0 10000 0'1 0'0 0'1 ... ... 58
0 ... ... 160'2 28'6 189'0 10100 0'1 0'0 0'1 ... ... 0
0 ... ... 150'2 28'6 179'0 10200 0'1 0'0 0'1 ... ... 0
0 ... ... 140'2 28'6 169'0 10300 0'1 -0'1 0'2 ... ... 0
0 ... ... 130'3 28'5 159'0 10400 0'2 0'0 0'2 ... ... 0
0 ... ... 120'3 28'6 149'1 10500 0'2 -0'1 0'3 ... ... 0
0 ... ... 110'4 28'5 139'1 10600 0'2 -0'2 0'4 ... ... 2
0 ... ... 100'6 28'3 129'1 10700 0'3 -0'2 0'5 ... ... 0
0 ... ... 91'0 28'2 119'2 10800 0'4 -0'3 0'7 0'4 0'4 16
0 ... ... 81'3 28'0 109'3 10900 0'5 -0'5 1'2 ... ... 7
0 ... ... 71'7 27'6 99'5 11000 0'6 -1'1 1'7 1'2 0'6 347
0 ... ... 62'7 27'0 89'7 11100 1'1 -1'5 2'6 2'1 1'2 317
30 ... ... 54'1 26'2 80'3 11200 1'4 -2'4 4'0 3'1 1'5 1237
0 ... ... 45'7 25'1 71'0 11300 2'1 -3'5 5'6 4'4 2'1 1619
202 ... ... 38'3 23'5 62'0 11400 3'1 -5'0 8'1 6'5 2'7 2666
322 ... ... 31'4 22'0 53'4 11500 4'5 -6'6 11'3 10'0 4'3 4940
111 45'4 31'6 25'4 20'0 45'4 11600 6'5 -8'5 15'2 11'2 6'4 2916
3009 39'0 22'0 20'2 18'0 38'2 11700 9'3 -10'5 20'0 17'7 9'0 1887
3250 32'3 17'5 15'6 16'0 31'6 11800 12'6 -12'6 25'4 22'2 12'1 3816
1036 27'5 16'1 12'1 13'6 25'7 11900 16'7 -15'0 31'7 29'0 16'2 1202
3604 22'1 11'0 9'1 11'5 20'6 12000 21'6 -17'1 38'7 30'3 21'4 349
759 16'7 10'1 6'7 9'4 16'3 12100 27'3 -19'1 46'4 43'0 28'1 24
3962 14'0 7'3 5'1 7'6 12'7 12200 33'6 -21'0 54'6 ... ... 0
1042 10'6 5'2 3'7 6'0 9'7 12300 40'7 -22'4 63'3 ... ... 20
1151 8'2 4'3 2'7 4'6 7'5 12400 48'4 -24'0 72'4 ... ... 11
2121 6'3 3'0 2'1 3'5 5'6 12500 56'5 -25'1 81'6 ... ... 0
777 4'6 2'2 1'5 2'6 4'3 12600 65'2 -26'0 91'2 ... ... 0
201 3'3 1'7 1'2 2'1 3'3 12700 74'1 -26'6 100'7 ... ... 0
331 2'5 1'7 1'0 1'5 2'5 12800 83'3 -27'1 110'4 ... ... 0
34 1'5 1'0 0'7 1'1 2'0 12900 92'6 -27'5 120'3 ... ... 0
104 1'6 0'7 0'6 0'7 1'5 13000 102'3 -27'7 130'2 ... ... 0
450 1'3 1'2 0'5 0'5 1'2 13100 112'0 -28'1 140'1 ... ... 0
113 1'0 0'6 0'4 0'4 1'0 13200 121'6 -28'2 150'0 ... ... 0
2 ... ... 0'4 0'3 0'7 13300 131'5 -28'3 160'0 ... ... 0
10 ... ... 0'3 0'3 0'6 13400 141'4 -28'3 169'7 ... ... 0
350 0'4 0'4 0'3 0'2 0'5 13500 151'3 -28'4 179'7 ... ... 0
3 0'4 0'4 0'2 0'2 0'4 13600 161'2 -28'4 189'6 178'3 178'3 3
1 0'4 0'4 0'2 0'1 0'3 13700 171'1 -28'5 199'6 ... ... 0
2 0'4 0'4 0'2 0'1 0'3 13800 181'1 -28'5 209'6 ... ... 0
0 ... ... 0'1 0'1 0'2 13900 191'0 -28'6 219'6 ... ... 0
2 0'3 0'2 0'1 0'1 0'2 14000 201'0 -28'6 229'6 ... ... 0
0 ... ... 0'1 0'0 0'1 14100 211'0 -28'6 239'6 ... ... 0
25 0'2 0'2 0'1 0'0 0'1 14200 221'0 -28'6 249'6 ... ... 0
1 0'2 0'2 0'1 0'0 0'1 14300 231'0 -28'6 259'6 ... ... 0
0 ... ... 0'1 0'0 0'1 14400 241'0 -28'6 269'6 ... ... 0
0 ... ... 0'1 0'0 0'1 14500 251'0 -28'6 279'6 ... ... 0
50 0'1 0'1 0'1 0'0 0'1 14600 261'0 -28'6 289'6 ... ... 0
25 0'1 0'1 0'1 0'0 0'1 14700 271'0 -28'6 299'6 ... ... 0
0 ... ... 0'1 0'0 0'1 14800 281'0 -28'6 309'6 ... ... 0
0 ... ... 0'1 0'0 0'1 14900 291'0 -28'6 319'6 ... ... 0
100 0'1 0'1 0'1 0'0 0'1 15000 301'0 -28'6 329'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15100 311'0 -28'6 339'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15200 321'0 -28'6 349'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15300 331'0 -28'6 359'6 ... ... 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.