DairyVisor Data

Markets - Grains

Underlying Price: 1245'6
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 ... ... 378'6 0'0 378'6 8700 0'1 0'0 0'1 ... ... 0
0 ... ... 368'6 0'0 368'6 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 358'6 0'0 358'6 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 348'6 0'0 348'6 9000 0'1 0'0 0'1 ... ... 0
0 ... ... 338'6 0'0 338'6 9100 0'1 0'0 0'1 ... ... 0
0 ... ... 328'6 0'0 328'6 9200 0'1 0'0 0'1 ... ... 0
0 ... ... 318'6 0'0 318'6 9300 0'1 0'0 0'1 ... ... 0
0 ... ... 308'6 0'0 308'6 9400 0'1 0'0 0'1 ... ... 0
0 ... ... 298'6 0'0 298'6 9500 0'1 0'0 0'1 ... ... 0
0 ... ... 288'6 0'0 288'6 9600 0'1 0'0 0'1 ... ... 0
0 ... ... 278'6 0'0 278'6 9700 0'1 0'0 0'1 ... ... 0
0 ... ... 268'6 0'0 268'6 9800 0'1 0'0 0'1 ... ... 0
0 ... ... 258'6 0'0 258'6 9900 0'1 0'0 0'1 ... ... 0
0 ... ... 248'6 0'0 248'6 10000 0'1 0'0 0'1 ... ... 0
0 ... ... 238'6 0'0 238'6 10100 0'1 0'0 0'1 ... ... 0
0 ... ... 228'6 0'0 228'6 10200 0'1 0'0 0'1 ... ... 0
0 ... ... 218'6 0'0 218'6 10300 0'1 0'0 0'1 ... ... 0
0 ... ... 208'6 0'0 208'6 10400 0'1 0'0 0'1 ... ... 0
0 ... ... 198'6 0'0 198'6 10500 0'1 0'0 0'1 ... ... 1
0 ... ... 188'6 0'0 188'6 10600 0'2 0'1 0'1 0'2 0'2 207
0 ... ... 178'7 0'0 178'7 10700 0'2 0'0 0'2 ... ... 0
0 ... ... 168'7 0'0 168'7 10800 0'2 0'0 0'2 ... ... 93
0 ... ... 158'7 0'0 158'7 10900 0'3 0'1 0'2 0'3 0'3 55
0 ... ... 149'0 0'0 149'0 11000 0'3 0'0 0'3 ... ... 55
0 ... ... 139'1 0'0 139'1 11100 0'4 0'0 0'4 0'5 0'4 84
0 ... ... 129'1 0'0 129'1 11200 0'5 0'0 0'5 0'5 0'5 19
22 ... ... 119'3 0'0 119'3 11300 0'6 0'0 0'6 0'6 0'6 82
46 ... ... 109'5 0'0 109'5 11400 1'0 0'0 1'0 1'0 0'7 455
155 ... ... 99'7 0'0 99'7 11500 1'2 0'0 1'2 1'3 1'2 932
35 ... ... 90'3 0'0 90'3 11600 1'7 0'1 1'6 2'0 1'5 653
28 82'1 78'7 81'1 -0'7 80'2 11700 2'4 0'0 2'4 2'4 2'2 660
13 73'0 68'6 72'2 0'6 73'0 11800 3'5 0'0 3'5 4'1 3'2 1388
26 68'7 62'5 63'6 5'1 68'7 11900 5'0 -0'1 5'1 5'7 4'5 698
516 55'0 52'5 55'6 -0'6 55'0 12000 7'5 0'4 7'1 8'1 5'7 624
19 49'0 45'5 48'2 0'6 49'0 12100 9'5 0'0 9'5 10'6 7'6 786
85 44'4 34'7 41'4 0'0 41'4 12200 13'2 0'4 12'6 13'3 11'2 1737
88 37'5 33'2 35'2 -2'0 33'2 12300 15'7 -0'5 16'4 19'0 14'7 263
382 32'2 27'1 29'5 -0'4 29'1 12400 21'6 0'7 20'7 22'7 18'1 549
2025 28'1 20'0 24'5 -2'5 22'0 12500 27'4 1'5 25'7 29'1 23'4 468
505 22'7 18'2 20'3 -1'7 18'4 12600 31'4 0'0 31'4 33'6 30'2 24
581 19'6 14'4 16'5 -1'3 15'2 12700 37'7 0'0 37'7 ... ... 0
413 16'0 11'7 13'5 -1'6 11'7 12800 44'6 0'0 44'6 ... ... 0
588 12'7 9'4 11'0 -1'0 10'0 12900 52'1 0'0 52'1 ... ... 0
823 10'4 6'7 8'6 -0'6 8'0 13000 59'7 0'0 59'7 ... ... 20
699 7'2 5'4 7'0 -0'7 6'1 13100 68'1 0'0 68'1 ... ... 16
384 6'4 4'5 5'4 -0'3 5'1 13200 76'5 0'0 76'5 ... ... 0
102 5'1 3'7 4'3 0'6 5'1 13300 85'4 0'0 85'4 ... ... 0
142 4'1 3'1 3'4 0'2 3'6 13400 94'5 0'0 94'5 ... ... 0
63 3'0 2'3 2'7 0'1 3'0 13500 103'7 0'0 103'7 ... ... 0
224 ... ... 2'2 0'0 2'2 13600 113'3 0'0 113'3 ... ... 0
88 2'0 2'0 1'7 0'1 2'0 13700 122'7 0'0 122'7 ... ... 0
53 1'6 1'2 1'5 -0'1 1'4 13800 132'5 0'0 132'5 ... ... 0
1 1'3 1'3 1'3 0'0 1'3 13900 142'3 0'0 142'3 ... ... 0
51 1'1 1'1 1'1 0'0 1'1 14000 152'1 0'0 152'1 ... ... 0
5 1'1 1'1 1'0 0'1 1'1 14100 162'0 0'0 162'0 ... ... 0
25 ... ... 0'7 0'0 0'7 14200 171'6 0'0 171'6 ... ... 0
55 ... ... 0'6 0'0 0'6 14300 181'6 0'0 181'6 ... ... 0
50 ... ... 0'5 0'0 0'5 14400 191'5 0'0 191'5 ... ... 0
50 ... ... 0'5 0'0 0'5 14500 201'4 0'0 201'4 ... ... 0
0 ... ... 0'4 0'0 0'4 14600 211'4 0'0 211'4 ... ... 0
25 ... ... 0'4 0'0 0'4 14700 221'3 0'0 221'3 ... ... 0
0 ... ... 0'4 0'0 0'4 14800 231'3 0'0 231'3 ... ... 0
0 ... ... 0'3 0'0 0'3 14900 241'3 0'0 241'3 ... ... 0
1 ... ... 0'3 0'0 0'3 15000 251'3 0'0 251'3 ... ... 0
25 ... ... 0'2 0'0 0'2 15100 261'2 0'0 261'2 ... ... 0
0 ... ... 0'2 0'0 0'2 15200 271'2 0'0 271'2 ... ... 0
0 ... ... 0'2 0'0 0'2 15300 281'2 0'0 281'2 ... ... 0
0 ... ... ... ... ... 15400 ... ... ... ... ... 0
0 ... ... ... ... ... 15500 ... ... ... ... ... 0
0 ... ... ... ... ... 15600 ... ... ... ... ... 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.