DairyVisor Data

Markets - Grains

Underlying Price: 600'2
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
20 ... ... 329'2 0'0 329'2 2700 0'1 0'0 0'1 ... ... 9999
20 ... ... 319'2 0'0 319'2 2800 0'1 0'0 0'1 ... ... 9948
21 ... ... 309'2 0'0 309'2 2900 0'1 0'0 0'1 ... ... 9887
21 ... ... 299'2 0'0 299'2 3000 0'1 0'0 0'1 ... ... 9819
22 ... ... 289'2 0'0 289'2 3100 0'1 0'0 0'1 ... ... 9746
22 ... ... 279'2 0'0 279'2 3200 0'1 0'0 0'1 ... ... 9627
23 ... ... 269'2 0'0 269'2 3300 0'1 0'0 0'1 ... ... 9588
23 ... ... 259'2 0'0 259'2 3400 0'1 0'0 0'1 ... ... 9475
24 ... ... 249'2 0'0 249'2 3500 0'1 0'0 0'1 ... ... 9363
25 ... ... 239'2 0'0 239'2 3600 0'1 0'0 0'1 ... ... 9295
24 ... ... 229'2 0'0 229'2 3700 0'1 0'0 0'1 ... ... 9107
24 ... ... 219'2 0'0 219'2 3800 0'1 0'0 0'1 ... ... 9029
25 ... ... 209'2 0'0 209'2 3900 0'1 0'0 0'1 ... ... 8965
25 ... ... 199'2 0'0 199'2 4000 0'1 0'0 0'1 ... ... 8862
26 ... ... 194'2 0'0 194'2 4050 0'1 0'0 0'1 ... ... 8810
26 ... ... 189'2 0'0 189'2 4100 0'1 0'0 0'1 ... ... 8760
26 ... ... 184'2 0'0 184'2 4150 0'1 0'0 0'1 ... ... 8713
26 ... ... 179'2 0'0 179'2 4200 0'1 0'0 0'1 ... ... 8551
27 ... ... 174'2 0'0 174'2 4250 0'1 0'0 0'1 ... ... 7831
27 ... ... 169'2 0'0 169'2 4300 0'1 0'0 0'1 ... ... 6442
27 ... ... 164'2 0'0 164'2 4350 0'1 0'0 0'1 ... ... 6119
20 ... ... 159'2 0'0 159'2 4400 0'1 0'0 0'1 ... ... 5400
20 ... ... 154'2 0'0 154'2 4450 0'1 0'0 0'1 ... ... 3619
20 ... ... 149'2 0'0 149'2 4500 0'1 0'0 0'1 ... ... 359
21 ... ... 144'2 0'0 144'2 4550 0'1 0'0 0'1 ... ... 12376
21 ... ... 139'2 0'0 139'2 4600 0'1 0'0 0'1 ... ... 12192
21 ... ... 134'2 0'0 134'2 4650 0'1 0'0 0'1 ... ... 12519
21 ... ... 129'2 0'0 129'2 4700 0'1 0'0 0'1 ... ... 12113
38 ... ... 124'2 0'0 124'2 4750 0'1 0'0 0'1 ... ... 10828
38 ... ... 119'2 0'0 119'2 4800 0'2 0'0 0'2 ... ... 108
37 ... ... 114'3 0'0 114'3 4850 0'2 0'0 0'2 ... ... 12904
32 ... ... 109'3 0'0 109'3 4900 0'2 0'0 0'2 0'2 0'2 8637
38 ... ... 104'4 0'0 104'4 4950 0'3 0'0 0'3 ... ... 13162
37 ... ... 99'4 0'0 99'4 5000 0'3 -0'1 0'4 0'3 0'3 7481
39 ... ... 94'5 0'0 94'5 5050 0'5 0'0 0'5 ... ... 12546
33 ... ... 89'6 0'0 89'6 5100 0'6 0'0 0'6 ... ... 12246
35 ... ... 84'7 0'0 84'7 5150 0'7 0'0 0'7 0'7 0'7 9207
34 ... ... 80'1 0'0 80'1 5200 1'1 0'1 1'0 ... ... 6256
4 ... ... 75'3 0'0 75'3 5250 1'2 0'0 1'2 1'2 1'2 8654
4 ... ... 70'5 0'0 70'5 5300 1'4 -0'1 1'5 1'4 1'4 5859
26 ... ... 66'0 0'0 66'0 5350 2'1 0'1 2'0 ... ... 6397
4 ... ... 61'4 0'0 61'4 5400 2'6 0'3 2'3 ... ... 1246
4 ... ... 57'1 0'0 57'1 5450 2'5 -0'3 3'0 2'5 2'5 148
14 ... ... 52'6 0'0 52'6 5500 2'6 -0'7 3'5 2'6 2'5 49
15 ... ... 48'5 0'0 48'5 5550 4'2 -0'2 4'4 4'2 3'3 10
15 ... ... 44'5 0'0 44'5 5600 5'1 -0'3 5'4 5'1 5'1 15
15 ... ... 40'7 0'0 40'7 5650 5'5 -1'1 6'6 5'5 5'5 10
15 ... ... 37'2 0'0 37'2 5700 7'4 -0'5 8'1 7'4 5'7 853
20 ... ... 33'7 0'0 33'7 5750 8'5 -1'0 9'5 9'0 7'4 234
10 ... ... 30'5 0'0 30'5 5800 10'6 -0'5 11'3 10'6 10'1 205
10 37'3 37'3 27'4 9'7 37'3 5850 12'5 -0'6 13'3 12'5 9'0 525
10 30'4 30'4 24'5 5'7 30'4 5900 14'7 -0'5 15'4 14'7 12'0 10
10 ... ... 22'0 0'0 22'0 5950 14'0 -3'6 17'6 17'0 14'0 10
83 ... ... 19'4 0'4 20'0 6000 19'6 -0'4 20'2 19'6 16'0 43
10 24'0 24'0 17'3 6'5 24'0 6050 21'7 -1'2 23'1 ... ... 40
10 20'1 16'1 15'4 0'5 16'1 6100 21'6 -4'3 26'1 21'6 21'3 7
10 20'3 17'7 13'6 4'1 17'7 6150 27'7 -1'4 29'3 27'7 26'5 35
40 18'2 13'0 12'1 1'2 13'3 6200 34'1 1'2 32'7 ... ... 8
53 15'2 10'7 10'6 0'1 10'7 6250 36'3 0'0 36'3 ... ... 2
16 15'0 9'7 9'4 0'3 9'7 6300 38'5 -1'4 40'1 ... ... 7
153 10'1 8'1 8'2 -0'1 8'1 6350 45'2 1'2 44'0 ... ... 20
10 10'5 8'6 7'2 1'6 9'0 6400 47'7 0'0 47'7 ... ... 15
187 7'1 7'1 6'3 0'6 7'1 6450 52'0 0'0 52'0 ... ... 15
15 8'7 5'6 5'5 0'2 5'7 6500 56'1 0'0 56'1 ... ... 15
6 6'7 5'3 4'7 2'0 6'7 6550 60'4 0'0 60'4 ... ... 27
1824 6'7 4'4 4'2 0'2 4'4 6600 57'0 -7'7 64'7 57'0 57'0 25
68 4'7 4'4 3'6 1'1 4'7 6650 69'3 0'0 69'3 ... ... 15
19 5'2 4'0 3'2 2'0 5'2 6700 73'7 0'0 73'7 ... ... 15
83 ... ... 2'7 0'0 2'7 6750 78'4 0'0 78'4 ... ... 4
10 3'6 2'5 2'5 0'0 2'5 6800 83'1 0'0 83'1 ... ... 14
293 ... ... 2'2 0'7 3'1 6850 87'7 0'0 87'7 ... ... 25
306 3'0 2'1 2'0 0'1 2'1 6900 92'5 0'0 92'5 ... ... 25
21 ... ... 1'7 -0'1 1'6 6950 97'3 0'0 97'3 ... ... 15
6682 1'7 1'6 1'5 0'2 1'7 7000 102'1 0'0 102'1 ... ... 25
8084 ... ... 1'4 0'0 1'4 7050 107'0 0'0 107'0 ... ... 4
9177 ... ... 1'2 0'0 1'2 7100 111'7 0'0 111'7 ... ... 15
9761 1'2 1'2 1'1 0'1 1'2 7150 116'5 0'0 116'5 ... ... 4
9802 1'2 1'2 1'0 0'2 1'2 7200 121'4 0'0 121'4 ... ... 4
9532 ... ... 1'0 0'0 1'0 7250 126'4 0'0 126'4 ... ... 33
396 0'7 0'7 0'7 0'0 0'7 7300 131'3 0'0 131'3 ... ... 36
9781 0'7 0'6 0'6 0'1 0'7 7350 136'2 0'0 136'2 ... ... 33
2605 0'7 0'6 0'6 0'1 0'7 7400 141'2 0'0 141'2 ... ... 36
9810 0'7 0'7 0'5 0'2 0'7 7450 146'1 0'0 146'1 ... ... 31
86 ... ... 0'5 0'0 0'5 7500 151'1 0'0 151'1 ... ... 33
9538 ... ... 0'4 0'2 0'6 7550 156'0 0'0 156'0 ... ... 35
10040 ... ... 0'4 0'0 0'4 7600 161'0 0'0 161'0 ... ... 36
68 ... ... 0'4 0'1 0'5 7650 166'0 0'0 166'0 ... ... 30
8506 ... ... 0'3 0'0 0'3 7700 170'7 0'0 170'7 ... ... 31
9102 ... ... 0'3 0'0 0'3 7750 175'7 0'0 175'7 ... ... 31
12852 ... ... 0'3 0'0 0'3 7800 180'7 0'0 180'7 ... ... 33
238 ... ... 0'3 0'0 0'3 7900 190'7 0'0 190'7 ... ... 34
9681 ... ... 0'2 0'0 0'2 8000 200'6 0'0 200'6 ... ... 33
12777 ... ... 0'2 0'0 0'2 8100 210'6 0'0 210'6 ... ... 35
12857 ... ... 0'2 0'0 0'2 8200 220'6 0'0 220'6 ... ... 34
199 ... ... 0'2 0'0 0'2 8300 230'6 0'0 230'6 ... ... 25
5420 ... ... 0'2 0'0 0'2 8400 240'6 0'0 240'6 ... ... 24
7129 ... ... 0'1 0'0 0'1 8500 250'6 0'0 250'6 ... ... 23
8125 ... ... 0'1 0'0 0'1 8600 260'6 0'0 260'6 ... ... 22
8338 ... ... 0'1 0'0 0'1 8700 270'6 0'0 270'6 ... ... 22
8477 0'1 0'1 0'1 0'0 0'1 8800 280'6 0'0 280'6 ... ... 21
8581 ... ... 0'1 0'0 0'1 8900 290'6 0'0 290'6 ... ... 0
8726 ... ... 0'1 0'0 0'1 9000 300'6 0'0 300'6 ... ... 0
92 ... ... 0'1 0'0 0'1 9100 310'6 0'0 310'6 ... ... 0
240 ... ... 0'1 0'0 0'1 9200 320'6 0'0 320'6 ... ... 0
1796 ... ... 0'1 0'0 0'1 9300 330'6 0'0 330'6 ... ... 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.