DairyVisor Data

Markets - Grains

Underlying Price: 645'2
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
19 ... ... 378'6 0'0 378'6 2700 0'1 0'0 0'1 ... ... 3208
17 ... ... 368'6 0'0 368'6 2800 0'1 0'0 0'1 ... ... 3208
17 ... ... 358'6 0'0 358'6 2900 0'1 0'0 0'1 ... ... 3196
17 ... ... 348'6 0'0 348'6 3000 0'1 0'0 0'1 ... ... 3178
18 ... ... 338'6 0'0 338'6 3100 0'1 0'0 0'1 ... ... 3196
18 ... ... 328'6 0'0 328'6 3200 0'1 0'0 0'1 ... ... 3183
19 ... ... 318'6 0'0 318'6 3300 0'1 0'0 0'1 ... ... 3171
19 ... ... 308'6 0'0 308'6 3400 0'1 0'0 0'1 ... ... 3146
20 ... ... 298'6 0'0 298'6 3500 0'1 0'0 0'1 ... ... 3133
20 ... ... 288'6 0'0 288'6 3600 0'1 0'0 0'1 ... ... 3156
21 ... ... 278'6 0'0 278'6 3700 0'1 0'0 0'1 ... ... 3085
21 ... ... 268'6 0'0 268'6 3800 0'1 0'0 0'1 ... ... 3061
22 ... ... 258'6 0'0 258'6 3900 0'1 0'0 0'1 ... ... 3037
22 ... ... 248'6 0'0 248'6 4000 0'1 0'0 0'1 ... ... 3005
22 ... ... 243'6 0'0 243'6 4050 0'1 0'0 0'1 ... ... 2986
23 ... ... 238'6 0'0 238'6 4100 0'1 0'0 0'1 ... ... 2967
23 ... ... 233'6 0'0 233'6 4150 0'1 0'0 0'1 ... ... 2948
23 ... ... 228'6 0'0 228'6 4200 0'1 0'0 0'1 ... ... 2948
24 ... ... 223'6 0'0 223'6 4250 0'1 0'0 0'1 ... ... 339
24 ... ... 218'6 0'0 218'6 4300 0'1 0'0 0'1 ... ... 339
24 ... ... 213'6 0'0 213'6 4350 0'1 0'0 0'1 ... ... 447
24 ... ... 208'6 0'0 208'6 4400 0'1 0'0 0'1 ... ... 339
20 ... ... 203'6 0'0 203'6 4450 0'1 0'0 0'1 ... ... 394
20 ... ... 198'6 0'0 198'6 4500 0'1 0'0 0'1 ... ... 339
20 ... ... 193'6 0'0 193'6 4550 0'1 0'0 0'1 ... ... 424
21 ... ... 188'6 0'0 188'6 4600 0'1 0'0 0'1 ... ... 136
21 ... ... 183'6 0'0 183'6 4650 0'1 0'0 0'1 ... ... 138
21 ... ... 178'6 0'0 178'6 4700 0'1 0'0 0'1 ... ... 93
21 ... ... 173'6 0'0 173'6 4750 0'1 0'0 0'1 ... ... 114
21 ... ... 168'6 0'0 168'6 4800 0'1 0'0 0'1 ... ... 98
21 ... ... 163'6 0'0 163'6 4850 0'1 0'0 0'1 ... ... 3106
21 ... ... 158'6 0'0 158'6 4900 0'2 0'1 0'1 0'2 0'1 3011
26 ... ... 153'6 0'0 153'6 4950 0'1 0'0 0'1 ... ... 2368
25 ... ... 148'6 0'0 148'6 5000 0'2 0'0 0'2 ... ... 231
25 ... ... 143'7 0'0 143'7 5050 0'2 0'0 0'2 ... ... 3325
24 ... ... 138'7 0'0 138'7 5100 0'2 0'0 0'2 ... ... 3077
23 ... ... 133'7 0'0 133'7 5150 0'2 0'0 0'2 ... ... 1705
22 ... ... 129'0 0'0 129'0 5200 0'3 0'0 0'3 ... ... 3334
25 ... ... 124'0 0'0 124'0 5250 0'3 0'0 0'3 ... ... 2797
23 ... ... 119'1 0'0 119'1 5300 0'4 0'0 0'4 ... ... 4
26 ... ... 114'1 0'0 114'1 5350 0'5 0'0 0'5 ... ... 325
22 ... ... 109'2 0'0 109'2 5400 0'6 0'0 0'6 ... ... 1733
23 ... ... 104'3 0'0 104'3 5450 0'7 0'0 0'7 ... ... 551
23 ... ... 99'4 0'0 99'4 5500 0'7 -0'1 1'0 0'7 0'7 387
26 ... ... 94'6 0'0 94'6 5550 1'1 0'0 1'1 ... ... 2197
2 ... ... 90'0 0'0 90'0 5600 1'1 -0'2 1'3 1'1 1'1 3
2 ... ... 85'2 0'0 85'2 5650 1'5 0'0 1'5 ... ... 442
2 ... ... 80'5 0'0 80'5 5700 1'7 -0'1 2'0 1'7 1'7 441
12 ... ... 76'0 0'0 76'0 5750 2'3 0'0 2'3 ... ... 120
12 ... ... 71'4 0'0 71'4 5800 2'6 -0'1 2'7 2'6 2'6 101
2 ... ... 67'1 0'0 67'1 5850 3'2 -0'2 3'4 3'2 3'1 20
2 ... ... 62'7 0'0 62'7 5900 4'2 0'0 4'2 ... ... 19
2 ... ... 58'6 0'0 58'6 5950 5'1 0'0 5'1 5'1 5'1 77
2 52'3 52'3 54'6 -2'3 52'3 6000 5'4 -0'5 6'1 6'5 5'4 23
10 ... ... 50'7 0'0 50'7 6050 7'2 0'0 7'2 7'2 7'1 10
2 50'0 50'0 47'2 2'6 50'0 6100 8'3 -0'2 8'5 8'3 8'1 13
20 ... ... 43'7 0'0 43'7 6150 9'3 -0'6 10'1 10'0 8'7 10
13 42'0 42'0 40'4 1'4 42'0 6200 10'0 -1'7 11'7 12'2 10'0 13
13 ... ... 37'3 0'0 37'3 6250 12'7 -0'7 13'6 12'7 12'7 13
3 ... ... 34'4 0'0 34'4 6300 15'2 -0'4 15'6 16'5 14'3 10
10 30'7 30'7 31'5 -0'6 30'7 6350 17'5 -0'3 18'0 17'5 17'5 12
10 30'0 30'0 29'0 1'0 30'0 6400 19'0 -1'2 20'2 21'3 19'0 12
9 ... ... 26'3 0'0 26'3 6450 22'5 0'0 22'5 ... ... 3
19 25'2 25'2 24'0 1'2 25'2 6500 25'2 0'0 25'2 ... ... 10
9 21'1 21'1 22'0 -0'7 21'1 6550 28'1 0'0 28'1 ... ... 11
12 ... ... 20'0 0'0 20'0 6600 31'2 0'0 31'2 ... ... 6
12 ... ... 18'2 0'0 18'2 6650 34'4 0'0 34'4 ... ... 3
5 18'2 17'7 16'5 1'5 18'2 6700 37'2 -0'5 37'7 37'2 37'2 3
19 14'0 14'0 15'1 -1'1 14'0 6750 41'2 0'0 41'2 ... ... 3
23 13'0 13'0 13'6 -0'6 13'0 6800 44'7 0'0 44'7 ... ... 3
56 ... ... 12'3 0'0 12'3 6850 48'5 0'0 48'5 ... ... 2
13 12'3 12'3 11'2 1'1 12'3 6900 52'3 0'0 52'3 ... ... 2
3 9'4 9'1 10'1 -1'0 9'1 6950 56'2 0'0 56'2 ... ... 2
26 9'5 8'2 9'1 -0'7 8'2 7000 60'2 0'0 60'2 ... ... 2
57 ... ... 8'2 0'0 8'2 7050 64'3 0'0 64'3 ... ... 2
59 ... ... 7'4 0'0 7'4 7100 68'5 0'0 68'5 ... ... 2
60 7'4 7'4 6'6 0'6 7'4 7150 72'7 0'0 72'7 ... ... 2
64 6'4 5'4 6'1 -0'5 5'4 7200 77'2 0'0 77'2 ... ... 2
24 ... ... 5'4 0'0 5'4 7250 82'1 0'4 81'5 82'1 82'1 2
25 5'3 5'3 5'0 0'3 5'3 7300 86'1 0'0 86'1 ... ... 2
44 ... ... 4'4 0'0 4'4 7350 90'5 0'0 90'5 ... ... 2
45 4'0 4'0 4'1 -0'1 4'0 7400 95'1 0'0 95'1 ... ... 2
29 ... ... 3'6 0'0 3'6 7450 99'6 0'0 99'6 ... ... 2
70 3'3 3'3 3'3 0'0 3'3 7500 104'4 0'0 104'4 ... ... 12
93 ... ... 3'1 0'0 3'1 7550 109'1 0'0 109'1 ... ... 12
986 ... ... 2'7 0'0 2'7 7600 113'7 0'0 113'7 ... ... 12
120 ... ... 2'5 0'0 2'5 7650 118'5 0'0 118'5 ... ... 12
73 ... ... 2'3 0'0 2'3 7700 123'3 0'0 123'3 ... ... 2
10 ... ... 2'2 0'0 2'2 7750 128'2 0'0 128'2 ... ... 10
2096 ... ... 2'0 0'0 2'0 7800 133'0 0'0 133'0 ... ... 10
2464 ... ... ... ... ... 7850 ... ... ... ... ... 2
93 ... ... 1'6 0'0 1'6 7900 142'6 0'0 142'6 ... ... 2
48 ... ... ... ... ... 7950 ... ... ... ... ... 2
53 1'3 1'3 1'4 -0'1 1'3 8000 152'4 0'0 152'4 ... ... 2
2228 ... ... ... ... ... 8050 ... ... ... ... ... 2
1141 ... ... 1'2 0'0 1'2 8100 162'2 0'0 162'2 ... ... 2
2713 1'0 1'0 1'1 -0'1 1'0 8200 172'1 0'0 172'1 ... ... 23
2804 1'0 1'0 1'0 0'0 1'0 8300 182'0 0'0 182'0 ... ... 23
2687 ... ... 0'7 0'0 0'7 8400 191'7 0'0 191'7 ... ... 21
1325 ... ... 0'6 0'0 0'6 8500 201'6 0'0 201'6 ... ... 24
3 ... ... 0'5 0'0 0'5 8600 211'5 0'0 211'5 ... ... 21
2608 ... ... 0'5 0'0 0'5 8700 221'5 0'0 221'5 ... ... 23
3414 ... ... 0'4 0'0 0'4 8800 231'4 0'0 231'4 ... ... 19
1562 ... ... 0'4 0'0 0'4 8900 241'4 0'0 241'4 ... ... 0
3098 ... ... 0'3 0'0 0'3 9000 251'3 0'0 251'3 ... ... 0
74 ... ... 0'3 0'0 0'3 9100 261'3 0'0 261'3 ... ... 0
161 ... ... 0'2 0'0 0'2 9200 271'2 0'0 271'2 ... ... 0
2326 ... ... 0'2 0'0 0'2 9300 281'2 0'0 281'2 ... ... 0
3056 ... ... ... ... ... 9400 0'0 0'0 0'0 0'0 0'0 0
3205 ... ... ... ... ... 9500 0'0 0'0 0'0 0'0 0'0 0
74 ... ... ... ... ... 9600 0'0 0'0 0'0 0'0 0'0 0
74 ... ... ... ... ... 9700 0'0 0'0 0'0 0'0 0'0 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.