DairyVisor Data

Markets - Grains

Underlying Price: 612'6
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
21 ... ... 352'4 0'0 352'4 2700 0'1 0'0 0'1 ... ... 3458
22 ... ... 342'4 0'0 342'4 2800 0'1 0'0 0'1 ... ... 3445
22 ... ... 332'4 0'0 332'4 2900 0'1 0'0 0'1 ... ... 3445
23 ... ... 322'4 0'0 322'4 3000 0'1 0'0 0'1 ... ... 3476
23 ... ... 312'4 0'0 312'4 3100 0'1 0'0 0'1 ... ... 3476
24 ... ... 302'4 0'0 302'4 3200 0'1 0'0 0'1 ... ... 3462
25 ... ... 292'4 0'0 292'4 3300 0'1 0'0 0'1 ... ... 3462
19 ... ... 282'4 0'0 282'4 3400 0'1 0'0 0'1 ... ... 3447
20 ... ... 272'4 0'0 272'4 3500 0'1 0'0 0'1 ... ... 3433
20 ... ... 262'4 0'0 262'4 3600 0'1 0'0 0'1 ... ... 3440
21 ... ... 252'4 0'0 252'4 3700 0'1 0'0 0'1 ... ... 3361
21 ... ... 242'4 0'0 242'4 3800 0'1 0'0 0'1 ... ... 3256
22 ... ... 232'4 0'0 232'4 3900 0'1 0'0 0'1 ... ... 3155
22 ... ... 222'4 0'0 222'4 4000 0'1 0'0 0'1 ... ... 3166
22 ... ... 217'4 0'0 217'4 4050 0'1 0'0 0'1 ... ... 3103
23 ... ... 212'4 0'0 212'4 4100 0'1 0'0 0'1 ... ... 3210
23 ... ... 207'4 0'0 207'4 4150 0'1 0'0 0'1 ... ... 2472
23 ... ... 202'4 0'0 202'4 4200 0'1 0'0 0'1 ... ... 2472
23 ... ... 197'4 0'0 197'4 4250 0'1 0'0 0'1 ... ... 2016
24 ... ... 192'4 0'0 192'4 4300 0'1 0'0 0'1 ... ... 2175
24 ... ... 187'4 0'0 187'4 4350 0'1 0'0 0'1 ... ... 1825
24 ... ... 182'4 0'0 182'4 4400 0'1 0'0 0'1 ... ... 202
24 ... ... 177'4 0'0 177'4 4450 0'1 0'0 0'1 ... ... 160
24 ... ... 172'4 0'0 172'4 4500 0'1 0'0 0'1 ... ... 96
24 ... ... 167'4 0'0 167'4 4550 0'1 0'0 0'1 ... ... 93
24 ... ... 162'4 0'0 162'4 4600 0'1 0'0 0'1 ... ... 46
24 ... ... 157'4 0'0 157'4 4650 0'1 0'0 0'1 ... ... 3583
24 ... ... 152'4 0'0 152'4 4700 0'1 0'0 0'1 ... ... 3430
23 ... ... 147'4 0'0 147'4 4750 0'1 0'0 0'1 ... ... 1878
30 ... ... 142'4 0'0 142'4 4800 0'1 0'0 0'1 ... ... 309
28 ... ... 137'4 0'0 137'4 4850 0'2 0'0 0'2 ... ... 42
27 ... ... 132'5 0'0 132'5 4900 0'2 0'0 0'2 ... ... 3445
24 ... ... 127'5 0'0 127'5 4950 0'2 0'0 0'2 ... ... 320
29 ... ... 122'5 0'0 122'5 5000 0'2 0'0 0'2 ... ... 3592
26 ... ... 117'5 0'0 117'5 5050 0'3 0'0 0'3 ... ... 444
29 ... ... 112'6 0'0 112'6 5100 0'3 0'0 0'3 ... ... 2635
23 ... ... 107'7 0'0 107'7 5150 0'4 0'0 0'4 ... ... 2977
24 ... ... 102'7 0'0 102'7 5200 0'5 0'0 0'5 ... ... 2610
23 ... ... 98'0 0'0 98'0 5250 0'6 0'0 0'6 ... ... 674
2 ... ... 93'2 0'0 93'2 5300 0'7 0'0 0'7 ... ... 2545
2 ... ... 88'3 0'0 88'3 5350 1'2 0'2 1'0 1'2 1'2 1646
2 ... ... 83'5 0'0 83'5 5400 1'2 0'0 1'2 ... ... 539
2 ... ... 78'7 0'0 78'7 5450 1'4 0'0 1'4 ... ... 476
2 ... ... 74'2 0'0 74'2 5500 1'7 0'0 1'7 ... ... 862
2 ... ... 69'5 0'0 69'5 5550 2'2 0'0 2'2 ... ... 108
2 ... ... 65'1 0'0 65'1 5600 2'6 0'0 2'6 ... ... 10
2 54'3 54'3 60'6 -6'3 54'3 5650 3'3 0'0 3'3 ... ... 41
12 ... ... 56'4 0'0 56'4 5700 5'2 1'1 4'1 5'2 5'2 61
12 ... ... 52'3 0'0 52'3 5750 6'4 1'4 5'0 6'4 6'4 10
12 ... ... 48'4 0'0 48'4 5800 7'6 1'5 6'1 7'6 7'6 53
2 ... ... 44'6 0'0 44'6 5850 9'6 2'4 7'2 9'6 9'6 10
10 ... ... 41'1 0'0 41'1 5900 8'5 0'0 8'5 ... ... 10
12 ... ... 37'6 0'0 37'6 5950 10'2 0'0 10'2 ... ... 42
4 ... ... 34'4 0'0 34'4 6000 12'0 0'0 12'0 ... ... 33
56 ... ... 31'4 0'0 31'4 6050 14'0 0'0 14'0 ... ... 25
12 23'3 22'7 28'5 -5'6 22'7 6100 16'2 0'0 16'2 ... ... 72
38 ... ... 26'0 0'0 26'0 6150 18'4 0'0 18'4 ... ... 40
32 19'0 19'0 23'5 -4'5 19'0 6200 21'1 0'0 21'1 ... ... 20
25 17'5 17'1 21'2 -4'1 17'1 6250 23'5 -0'1 23'6 23'5 23'5 35
27 15'0 15'0 19'2 -4'2 15'0 6300 26'6 0'0 26'6 ... ... 12
25 14'1 14'1 17'2 -3'1 14'1 6350 29'6 0'0 29'6 ... ... 12
22 ... ... 15'4 0'0 15'4 6400 33'0 0'0 33'0 ... ... 12
44 ... ... 13'7 0'0 13'7 6450 36'3 0'0 36'3 ... ... 12
24 10'5 9'0 12'4 -3'1 9'3 6500 39'7 0'0 39'7 ... ... 48
50 ... ... 11'1 0'0 11'1 6550 43'4 0'0 43'4 ... ... 2
29 ... ... 9'7 0'0 9'7 6600 47'2 0'0 47'2 ... ... 2
27 ... ... 8'6 0'0 8'6 6650 51'2 0'0 51'2 ... ... 2
29 7'1 5'7 7'7 -2'0 5'7 6700 55'2 0'0 55'2 ... ... 2
79 ... ... 7'0 0'0 7'0 6750 59'3 0'0 59'3 ... ... 2
61 ... ... 6'1 0'0 6'1 6800 63'4 0'0 63'4 ... ... 2
115 4'6 3'6 5'4 -1'6 3'6 6850 67'7 0'0 67'7 ... ... 2
84 ... ... 4'7 0'0 4'7 6900 72'2 0'0 72'2 ... ... 2
116 ... ... 4'3 0'0 4'3 6950 76'5 0'0 76'5 ... ... 2
127 2'5 2'5 3'7 -1'2 2'5 7000 81'1 0'0 81'1 ... ... 2
433 ... ... 3'4 0'0 3'4 7050 85'6 0'0 85'6 ... ... 2
1404 ... ... 3'1 0'0 3'1 7100 90'3 0'0 90'3 ... ... 2
1415 ... ... 2'6 0'0 2'6 7150 95'0 0'0 95'0 ... ... 2
557 ... ... 2'4 0'0 2'4 7200 99'6 0'0 99'6 ... ... 2
2210 1'4 1'4 2'2 -0'6 1'4 7250 104'4 0'0 104'4 ... ... 2
358 1'3 1'3 2'0 -0'5 1'3 7300 109'2 0'0 109'2 ... ... 2
644 1'2 1'2 1'7 -0'5 1'2 7350 114'1 0'0 114'1 ... ... 2
610 1'1 1'1 1'5 -0'4 1'1 7400 118'7 0'0 118'7 ... ... 2
400 1'0 1'0 1'4 -0'4 1'0 7450 123'6 0'0 123'6 ... ... 2
3122 1'0 1'0 1'3 -0'3 1'0 7500 128'5 0'0 128'5 ... ... 2
3067 0'7 0'7 1'2 -0'3 0'7 7550 133'4 0'0 133'4 ... ... 28
1761 0'7 0'7 1'1 -0'2 0'7 7600 138'3 0'0 138'3 ... ... 25
3607 ... ... 1'1 0'0 1'1 7650 143'2 0'0 143'2 ... ... 29
2638 ... ... 1'0 0'0 1'0 7700 148'2 0'0 148'2 ... ... 26
3790 ... ... 0'7 0'0 0'7 7750 153'1 0'0 153'1 ... ... 27
2559 ... ... 0'7 0'0 0'7 7800 158'1 0'0 158'1 ... ... 22
317 ... ... 0'6 0'0 0'6 7900 168'0 0'0 168'0 ... ... 26
3759 ... ... 0'5 0'0 0'5 8000 177'7 0'0 177'7 ... ... 22
414 ... ... 0'4 0'0 0'4 8100 187'6 0'0 187'6 ... ... 26
3612 ... ... 0'4 0'0 0'4 8200 197'6 0'0 197'6 ... ... 26
3795 ... ... 0'3 0'0 0'3 8300 207'5 0'0 207'5 ... ... 21
1047 ... ... 0'3 0'0 0'3 8400 217'5 0'0 217'5 ... ... 22
3458 ... ... 0'3 0'0 0'3 8500 227'5 0'0 227'5 ... ... 22
3733 ... ... 0'2 0'0 0'2 8600 237'4 0'0 237'4 ... ... 23
3976 ... ... 0'2 0'0 0'2 8700 247'4 0'0 247'4 ... ... 23
133 ... ... 0'2 0'0 0'2 8800 257'4 0'0 257'4 ... ... 23
1716 ... ... 0'1 0'0 0'1 8900 267'4 0'0 267'4 ... ... 0
2251 ... ... 0'1 0'0 0'1 9000 277'4 0'0 277'4 ... ... 0
3355 ... ... 0'1 0'0 0'1 9100 287'4 0'0 287'4 ... ... 0
50 ... ... 0'1 0'0 0'1 9200 297'4 0'0 297'4 ... ... 0
50 ... ... 0'1 0'0 0'1 9300 307'4 0'0 307'4 ... ... 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.