DairyVisor Data

Markets - Grains

Underlying Price: 627'2
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
23 ... ... 334'2 0'0 334'2 2700 0'1 0'0 0'1 ... ... 3772
23 ... ... 324'2 0'0 324'2 2800 0'1 0'0 0'1 ... ... 3645
24 ... ... 314'2 0'0 314'2 2900 0'1 0'0 0'1 ... ... 3637
24 ... ... 304'2 0'0 304'2 3000 0'1 0'0 0'1 ... ... 3759
25 ... ... 294'2 0'0 294'2 3100 0'1 0'0 0'1 ... ... 3612
26 ... ... 284'2 0'0 284'2 3200 0'1 0'0 0'1 ... ... 3754
26 ... ... 274'2 0'0 274'2 3300 0'1 0'0 0'1 ... ... 3729
28 ... ... 264'2 0'0 264'2 3400 0'1 0'0 0'1 ... ... 3679
28 ... ... 254'2 0'0 254'2 3500 0'1 0'0 0'1 ... ... 3599
28 ... ... 244'2 0'0 244'2 3600 0'1 0'0 0'1 ... ... 3566
29 ... ... 234'2 0'0 234'2 3700 0'1 0'0 0'1 ... ... 3510
30 ... ... 224'2 0'0 224'2 3800 0'1 0'0 0'1 ... ... 3284
24 ... ... 214'2 0'0 214'2 3900 0'1 0'0 0'1 ... ... 3127
25 ... ... 204'2 0'0 204'2 4000 0'1 0'0 0'1 ... ... 3024
25 ... ... 199'2 0'0 199'2 4050 0'1 0'0 0'1 ... ... 3123
25 ... ... 194'2 0'0 194'2 4100 0'1 0'0 0'1 ... ... 3011
26 ... ... 189'2 0'0 189'2 4150 0'1 0'0 0'1 ... ... 2917
26 ... ... 184'2 0'0 184'2 4200 0'1 0'0 0'1 ... ... 2973
26 ... ... 179'2 0'0 179'2 4250 0'1 0'0 0'1 ... ... 2945
26 ... ... 174'2 0'0 174'2 4300 0'1 0'0 0'1 ... ... 2890
27 ... ... 169'2 0'0 169'2 4350 0'1 0'0 0'1 ... ... 2875
27 ... ... 164'2 0'0 164'2 4400 0'1 0'0 0'1 ... ... 2730
27 ... ... 159'2 0'0 159'2 4450 0'1 0'0 0'1 ... ... 2653
27 ... ... 154'2 0'0 154'2 4500 0'1 0'0 0'1 ... ... 678
28 ... ... 149'2 0'0 149'2 4550 0'1 0'0 0'1 ... ... 875
28 ... ... 144'2 0'0 144'2 4600 0'1 0'0 0'1 ... ... 242
28 ... ... 139'2 0'0 139'2 4650 0'1 0'0 0'1 ... ... 138
28 ... ... 134'2 0'0 134'2 4700 0'1 0'0 0'1 ... ... 48
27 ... ... 129'2 0'0 129'2 4750 0'1 0'0 0'1 ... ... 50
27 ... ... 124'2 0'0 124'2 4800 0'1 0'0 0'1 ... ... 4455
44 ... ... 119'2 0'0 119'2 4850 0'1 0'0 0'1 ... ... 3710
43 ... ... 114'3 0'0 114'3 4900 0'2 0'0 0'2 ... ... 1319
41 ... ... 109'3 0'0 109'3 4950 0'2 0'0 0'2 0'2 0'2 6839
40 ... ... 104'3 0'0 104'3 5000 0'3 0'0 0'3 ... ... 4821
38 ... ... 99'4 0'0 99'4 5050 0'3 0'0 0'3 ... ... 1621
43 ... ... 94'5 0'0 94'5 5100 0'3 -0'1 0'4 0'3 0'3 5559
39 ... ... 89'6 0'0 89'6 5150 0'5 0'0 0'5 ... ... 984
43 ... ... 84'7 0'0 84'7 5200 0'6 0'0 0'6 ... ... 3446
38 ... ... 80'0 0'0 80'0 5250 0'5 -0'3 1'0 0'5 0'5 3790
39 ... ... 75'2 0'0 75'2 5300 1'1 0'0 1'1 ... ... 3625
38 ... ... 70'4 0'0 70'4 5350 0'7 -0'5 1'4 1'1 0'7 2633
44 ... ... 65'7 0'0 65'7 5400 1'0 -0'6 1'6 1'3 1'0 3965
23 ... ... 61'2 0'0 61'2 5450 1'2 -1'0 2'2 1'5 1'1 4053
23 ... ... 56'7 0'0 56'7 5500 1'7 -0'7 2'6 2'3 1'7 3084
23 ... ... 52'4 0'0 52'4 5550 1'6 -1'5 3'3 2'2 1'6 10
23 ... ... 48'3 0'0 48'3 5600 2'4 -1'5 4'1 3'1 2'4 2122
23 ... ... 44'2 0'0 44'2 5650 2'7 -2'2 5'1 3'0 2'6 219
22 ... ... 40'4 0'0 40'4 5700 3'1 -3'1 6'2 3'2 3'1 158
12 ... ... 36'7 0'0 36'7 5750 4'1 -3'4 7'5 6'0 4'1 24
12 ... ... 33'3 0'0 33'3 5800 5'1 -4'1 9'2 5'1 4'7 15
22 ... ... 30'2 0'0 30'2 5850 6'7 -4'1 11'0 7'3 6'7 112
10 31'4 31'4 27'2 4'2 31'4 5900 10'0 -3'0 13'0 10'5 10'0 99
10 ... ... 24'3 0'0 24'3 5950 10'4 -4'6 15'2 12'7 10'4 83
17 32'4 32'4 21'7 10'5 32'4 6000 9'5 -8'0 17'5 12'5 9'4 132
10 29'0 23'6 19'4 9'4 29'0 6050 11'2 -9'0 20'2 16'0 11'2 11
10 32'4 20'5 17'3 15'1 32'4 6100 13'1 -10'0 23'1 19'5 13'1 89
10 27'2 21'7 15'3 11'7 27'2 6150 15'4 -10'5 26'1 19'0 15'3 10
15 23'6 19'2 13'5 9'3 23'0 6200 17'4 -11'7 29'3 19'2 17'4 10
10 24'0 13'4 12'1 11'7 24'0 6250 32'6 0'0 32'6 ... ... 38
10 22'3 14'3 10'5 10'6 21'3 6300 23'3 -13'0 36'3 23'6 22'6 39
38 ... ... 9'3 0'0 9'3 6350 25'6 -14'2 40'0 27'0 25'6 28
18 18'4 16'4 8'2 10'2 18'4 6400 43'7 0'0 43'7 ... ... 5
10 16'0 13'6 7'2 8'6 16'0 6450 47'7 0'0 47'7 ... ... 18
41 15'0 7'1 6'2 8'1 14'3 6500 34'7 -17'0 51'7 36'4 34'7 1
11 9'7 6'0 5'4 4'3 9'7 6550 56'1 0'0 56'1 ... ... 18
16 11'6 6'4 4'6 7'0 11'6 6600 43'7 -16'4 60'3 43'7 43'7 17
12 9'4 6'0 4'2 5'2 9'4 6650 64'6 0'0 64'6 ... ... 15
10 9'3 9'3 3'6 5'5 9'3 6700 69'2 0'0 69'2 ... ... 17
653 8'1 5'1 3'2 4'7 8'1 6750 73'7 0'0 73'7 ... ... 23
632 5'3 5'3 2'7 2'4 5'3 6800 78'3 0'0 78'3 ... ... 12
21 6'4 3'7 2'4 4'0 6'4 6850 83'1 0'0 83'1 ... ... 12
971 6'1 6'1 2'2 3'7 6'1 6900 87'6 0'0 87'6 ... ... 12
234 4'7 3'0 2'0 2'7 4'7 6950 92'4 0'0 92'4 ... ... 23
1484 4'7 2'4 1'6 3'1 4'7 7000 97'2 0'0 97'2 ... ... 24
1145 2'5 2'5 1'4 1'1 2'5 7050 102'1 0'0 102'1 ... ... 14
28 3'1 3'1 1'3 1'6 3'1 7100 106'7 0'0 106'7 ... ... 12
10 3'1 1'4 1'2 1'7 3'1 7150 111'6 0'0 111'6 ... ... 12
1916 2'6 1'2 1'1 1'5 2'6 7200 116'5 0'0 116'5 ... ... 24
2561 1'7 1'7 1'0 0'7 1'7 7250 121'4 0'0 121'4 ... ... 14
2503 1'7 1'2 0'7 1'0 1'7 7300 126'3 0'0 126'3 ... ... 14
2194 1'0 1'0 0'7 0'1 1'0 7350 131'3 0'0 131'3 ... ... 24
180 1'4 0'7 0'6 0'6 1'4 7400 136'2 0'0 136'2 ... ... 24
2935 1'3 0'7 0'5 0'6 1'3 7450 141'1 0'0 141'1 ... ... 24
3351 1'3 1'2 0'5 0'6 1'3 7500 146'1 0'0 146'1 ... ... 24
62 1'2 1'1 0'5 0'5 1'2 7550 151'1 0'0 151'1 ... ... 24
3886 ... ... 0'4 0'0 0'4 7600 156'0 0'0 156'0 ... ... 12
3716 ... ... 0'4 0'0 0'4 7650 161'0 0'0 161'0 ... ... 12
3991 0'6 0'6 0'4 0'2 0'6 7700 166'0 0'0 166'0 ... ... 12
2478 ... ... 0'3 0'0 0'3 7750 170'7 0'0 170'7 ... ... 12
81 ... ... 0'3 0'0 0'3 7800 175'7 0'0 175'7 ... ... 40
168 ... ... 0'3 0'0 0'3 7900 185'7 0'0 185'7 ... ... 39
74 0'5 0'3 0'3 0'2 0'5 8000 195'7 0'0 195'7 ... ... 36
5039 0'3 0'3 0'2 0'1 0'3 8100 205'6 0'0 205'6 ... ... 39
2956 0'4 0'3 0'2 0'2 0'4 8200 215'6 0'0 215'6 ... ... 42
6359 0'4 0'4 0'2 0'2 0'4 8300 225'6 0'0 225'6 ... ... 37
2866 ... ... 0'2 0'0 0'2 8400 235'6 0'0 235'6 ... ... 38
5398 ... ... 0'1 0'0 0'1 8500 245'6 0'0 245'6 ... ... 39
53 0'3 0'3 0'1 0'2 0'3 8600 255'6 0'0 255'6 ... ... 40
3325 ... ... 0'1 0'0 0'1 8700 265'6 0'0 265'6 ... ... 34
4380 ... ... 0'1 0'0 0'1 8800 275'6 0'0 275'6 ... ... 34
4163 ... ... 0'1 0'0 0'1 8900 285'6 0'0 285'6 ... ... 0
5002 0'1 0'1 0'1 0'0 0'1 9000 295'6 0'0 295'6 ... ... 0
1121 ... ... 0'1 0'0 0'1 9100 305'6 0'0 305'6 ... ... 0
2811 0'1 0'1 0'1 0'0 0'1 9200 315'6 0'0 315'6 ... ... 0
2929 0'1 0'1 0'1 0'0 0'1 9300 325'6 0'0 325'6 ... ... 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.