DairyVisor Data

Markets - Grains

Underlying Price: 601'6
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 ... ... 329'2 0'0 329'2 2700 0'1 0'0 0'1 ... ... 8852
21 ... ... 319'2 0'0 319'2 2800 0'1 0'0 0'1 ... ... 8826
22 ... ... 309'2 0'0 309'2 2900 0'1 0'0 0'1 ... ... 8914
17 ... ... 299'2 0'0 299'2 3000 0'1 0'0 0'1 ... ... 8849
18 ... ... 289'2 0'0 289'2 3100 0'1 0'0 0'1 ... ... 8777
18 ... ... 279'2 0'0 279'2 3200 0'1 0'0 0'1 ... ... 8702
18 ... ... 269'2 0'0 269'2 3300 0'1 0'0 0'1 ... ... 8625
19 ... ... 259'2 0'0 259'2 3400 0'1 0'0 0'1 ... ... 8548
19 ... ... 249'2 0'0 249'2 3500 0'1 0'0 0'1 ... ... 8471
20 ... ... 239'2 0'0 239'2 3600 0'1 0'0 0'1 ... ... 8425
20 ... ... 229'2 0'0 229'2 3700 0'1 0'0 0'1 ... ... 8283
21 ... ... 219'2 0'0 219'2 3800 0'1 0'0 0'1 ... ... 8169
21 ... ... 209'2 0'0 209'2 3900 0'1 0'0 0'1 ... ... 8097
22 ... ... 199'2 0'0 199'2 4000 0'1 0'0 0'1 ... ... 7985
22 ... ... 194'2 0'0 194'2 4050 0'1 0'0 0'1 ... ... 7928
22 ... ... 189'2 0'0 189'2 4100 0'1 0'0 0'1 ... ... 7872
22 ... ... 184'2 0'0 184'2 4150 0'1 0'0 0'1 ... ... 7814
23 ... ... 179'2 0'0 179'2 4200 0'1 0'0 0'1 ... ... 7583
23 ... ... 174'2 0'0 174'2 4250 0'1 0'0 0'1 ... ... 7528
23 ... ... 169'2 0'0 169'2 4300 0'1 0'0 0'1 ... ... 6954
23 ... ... 164'2 0'0 164'2 4350 0'1 0'0 0'1 ... ... 6220
23 ... ... 159'2 0'0 159'2 4400 0'1 0'0 0'1 ... ... 5862
24 ... ... 154'2 0'0 154'2 4450 0'1 0'0 0'1 ... ... 4041
24 ... ... 149'2 0'0 149'2 4500 0'1 0'0 0'1 ... ... 3342
24 ... ... 144'2 0'0 144'2 4550 0'1 0'0 0'1 ... ... 205
24 ... ... 139'2 0'0 139'2 4600 0'1 0'0 0'1 ... ... 11234
24 ... ... 134'2 0'0 134'2 4650 0'1 0'0 0'1 ... ... 10377
25 ... ... 129'2 0'0 129'2 4700 0'1 0'0 0'1 ... ... 12076
35 ... ... 124'2 0'0 124'2 4750 0'1 0'0 0'1 ... ... 11938
34 ... ... 119'2 0'0 119'2 4800 0'2 0'0 0'2 ... ... 5446
33 ... ... 114'3 0'0 114'3 4850 0'2 0'0 0'2 ... ... 12575
39 ... ... 109'3 0'0 109'3 4900 0'2 0'0 0'2 0'2 0'2 11775
36 ... ... 104'4 0'0 104'4 4950 0'3 0'0 0'3 ... ... 4151
33 ... ... 99'4 0'0 99'4 5000 0'3 -0'1 0'4 0'3 0'3 10893
37 ... ... 94'5 0'0 94'5 5050 0'5 0'0 0'5 ... ... 100
33 ... ... 89'6 0'0 89'6 5100 0'5 -0'1 0'6 0'5 0'5 5967
35 ... ... 84'7 0'0 84'7 5150 0'7 0'0 0'7 0'7 0'7 6353
35 ... ... 80'1 0'0 80'1 5200 0'7 -0'1 1'0 0'7 0'7 302
14 ... ... 75'3 0'0 75'3 5250 1'2 0'0 1'2 1'2 1'1 8817
14 ... ... 70'5 0'0 70'5 5300 1'3 -0'2 1'5 1'4 1'2 7551
26 ... ... 66'0 0'0 66'0 5350 1'6 -0'2 2'0 1'6 1'6 216
26 ... ... 61'4 0'0 61'4 5400 2'6 0'3 2'3 ... ... 10
26 ... ... 57'1 0'0 57'1 5450 2'5 -0'3 3'0 2'5 2'5 151
26 ... ... 52'6 0'0 52'6 5500 2'6 -0'7 3'5 2'6 2'5 530
15 ... ... 48'5 0'0 48'5 5550 4'2 -0'2 4'4 4'2 3'3 1607
15 ... ... 44'5 0'0 44'5 5600 5'3 -0'1 5'4 5'3 5'1 581
15 ... ... 40'7 0'0 40'7 5650 6'3 -0'3 6'6 6'3 5'5 1475
15 ... ... 37'2 0'0 37'2 5700 6'7 -1'2 8'1 7'4 5'7 1246
10 32'0 32'0 33'7 -1'7 32'0 5750 8'7 -0'6 9'5 9'0 7'4 142
2 ... ... 30'5 0'0 30'5 5800 11'3 0'0 11'3 12'0 9'5 10
10 37'3 37'3 27'4 9'7 37'3 5850 14'0 0'5 13'3 14'0 9'0 60
8 30'4 25'3 24'5 0'6 25'3 5900 14'0 -1'4 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 3
10 19'5 18'4 19'4 0'1 19'5 6000 21'0 0'6 20'2 21'0 16'0 10
93 24'0 18'2 17'3 0'7 18'2 6050 22'2 -0'7 23'1 22'2 22'2 10
27 20'1 16'1 15'4 0'6 16'2 6100 21'6 -4'3 26'1 21'6 21'3 14
206 20'3 13'0 13'6 -0'4 13'2 6150 27'7 -1'4 29'3 27'7 26'5 14
175 18'2 11'5 12'1 0'2 12'3 6200 34'1 1'2 32'7 ... ... 8
315 15'2 10'1 10'6 -0'3 10'3 6250 36'3 0'0 36'3 ... ... 8
270 15'0 8'6 9'4 -0'6 8'6 6300 38'5 -1'4 40'1 ... ... 8
349 10'1 7'6 8'2 -0'4 7'6 6350 45'2 1'2 44'0 ... ... 33
109 10'5 6'6 7'2 -0'3 6'7 6400 47'7 0'0 47'7 ... ... 33
94 7'1 7'1 6'3 0'6 7'1 6450 52'0 0'0 52'0 ... ... 44
92 8'7 5'2 5'5 -0'3 5'2 6500 56'1 0'0 56'1 ... ... 42
130 6'7 5'3 4'7 2'0 6'7 6550 60'4 0'0 60'4 ... ... 25
800 6'7 4'4 4'2 0'2 4'4 6600 57'0 -7'7 64'7 57'0 57'0 5
10 4'7 4'4 3'6 1'1 4'7 6650 69'3 0'0 69'3 ... ... 15
10 5'2 3'5 3'2 0'3 3'5 6700 73'7 0'0 73'7 ... ... 15
1749 2'7 2'7 2'7 0'0 2'7 6750 78'4 0'0 78'4 ... ... 4
3829 3'6 2'3 2'5 -0'2 2'3 6800 83'1 0'0 83'1 ... ... 4
82 ... ... 2'2 0'7 3'1 6850 87'7 0'0 87'7 ... ... 25
328 3'0 2'1 2'0 0'1 2'1 6900 92'5 0'0 92'5 ... ... 14
178 ... ... 1'7 -0'1 1'6 6950 97'3 0'0 97'3 ... ... 25
6222 1'7 1'4 1'5 -0'1 1'4 7000 102'1 0'0 102'1 ... ... 25
219 1'5 1'5 1'4 0'1 1'5 7050 107'0 0'0 107'0 ... ... 14
7622 ... ... 1'2 0'0 1'2 7100 111'7 0'0 111'7 ... ... 25
7997 1'2 1'2 1'1 0'1 1'2 7150 116'5 0'0 116'5 ... ... 14
8738 1'2 0'7 1'0 -0'1 0'7 7200 121'4 0'0 121'4 ... ... 14
228 ... ... 1'0 0'0 1'0 7250 126'4 0'0 126'4 ... ... 14
11735 0'7 0'7 0'7 0'0 0'7 7300 131'3 0'0 131'3 ... ... 14
8397 0'7 0'6 0'6 0'1 0'7 7350 136'2 0'0 136'2 ... ... 31
12918 0'7 0'6 0'6 0'1 0'7 7400 141'2 0'0 141'2 ... ... 34
8451 0'7 0'7 0'5 0'2 0'7 7450 146'1 0'0 146'1 ... ... 37
11486 ... ... 0'5 0'0 0'5 7500 151'1 0'0 151'1 ... ... 32
8597 ... ... 0'4 0'2 0'6 7550 156'0 0'0 156'0 ... ... 34
8359 ... ... 0'4 0'0 0'4 7600 161'0 0'0 161'0 ... ... 35
12211 ... ... 0'4 0'1 0'5 7650 166'0 0'0 166'0 ... ... 37
2540 ... ... 0'3 0'0 0'3 7700 170'7 0'0 170'7 ... ... 31
8968 ... ... 0'3 0'0 0'3 7750 175'7 0'0 175'7 ... ... 32
12089 ... ... 0'3 0'0 0'3 7800 180'7 0'0 180'7 ... ... 33
12086 ... ... 0'3 0'0 0'3 7900 190'7 0'0 190'7 ... ... 35
8583 ... ... 0'2 0'0 0'2 8000 200'6 0'0 200'6 ... ... 36
11712 ... ... 0'2 0'0 0'2 8100 210'6 0'0 210'6 ... ... 30
11176 ... ... 0'2 0'0 0'2 8200 220'6 0'0 220'6 ... ... 30
62 0'2 0'2 0'2 0'0 0'2 8300 230'6 0'0 230'6 ... ... 19
3382 ... ... 0'2 0'0 0'2 8400 240'6 0'0 240'6 ... ... 19
6065 ... ... 0'1 0'0 0'1 8500 250'6 0'0 250'6 ... ... 19
7870 ... ... 0'1 0'0 0'1 8600 260'6 0'0 260'6 ... ... 18
7319 ... ... 0'1 0'0 0'1 8700 270'6 0'0 270'6 ... ... 24
7575 0'1 0'1 0'1 0'0 0'1 8800 280'6 0'0 280'6 ... ... 23
7685 ... ... 0'1 0'0 0'1 8900 290'6 0'0 290'6 ... ... 0
7835 ... ... 0'1 0'0 0'1 9000 300'6 0'0 300'6 ... ... 0
62 ... ... 0'1 0'0 0'1 9100 310'6 0'0 310'6 ... ... 0
97 ... ... 0'1 0'0 0'1 9200 320'6 0'0 320'6 ... ... 0
107 ... ... 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.