DairyVisor Data

Markets - Grains

Underlying Price: 619'6
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
17 ... ... 352'2 0'0 352'2 2700 0'1 0'0 0'1 ... ... 3361
18 ... ... 342'2 0'0 342'2 2800 0'1 0'0 0'1 ... ... 3361
18 ... ... 332'2 0'0 332'2 2900 0'1 0'0 0'1 ... ... 3360
19 ... ... 322'2 0'0 322'2 3000 0'1 0'0 0'1 ... ... 3343
16 ... ... 312'2 0'0 312'2 3100 0'1 0'0 0'1 ... ... 3328
16 ... ... 302'2 0'0 302'2 3200 0'1 0'0 0'1 ... ... 3311
17 ... ... 292'2 0'0 292'2 3300 0'1 0'0 0'1 ... ... 3388
17 ... ... 282'2 0'0 282'2 3400 0'1 0'0 0'1 ... ... 3255
17 ... ... 272'2 0'0 272'2 3500 0'1 0'0 0'1 ... ... 3282
18 ... ... 262'2 0'0 262'2 3600 0'1 0'0 0'1 ... ... 3235
18 ... ... 252'2 0'0 252'2 3700 0'1 0'0 0'1 ... ... 3060
19 ... ... 242'2 0'0 242'2 3800 0'1 0'0 0'1 ... ... 2970
19 ... ... 232'2 0'0 232'2 3900 0'1 0'0 0'1 ... ... 2822
19 ... ... 222'2 0'0 222'2 4000 0'1 0'0 0'1 ... ... 332
20 ... ... 217'2 0'0 217'2 4050 0'1 0'0 0'1 ... ... 314
20 ... ... 212'2 0'0 212'2 4100 0'1 0'0 0'1 ... ... 304
20 ... ... 207'2 0'0 207'2 4150 0'1 0'0 0'1 ... ... 201
20 ... ... 202'2 0'0 202'2 4200 0'1 0'0 0'1 ... ... 111
20 ... ... 197'2 0'0 197'2 4250 0'1 0'0 0'1 ... ... 108
21 ... ... 192'2 0'0 192'2 4300 0'1 0'0 0'1 ... ... 121
21 ... ... 187'2 0'0 187'2 4350 0'1 0'0 0'1 ... ... 139
21 ... ... 182'2 0'0 182'2 4400 0'1 0'0 0'1 ... ... 87
21 ... ... 177'2 0'0 177'2 4450 0'1 0'0 0'1 ... ... 15
22 ... ... 172'2 0'0 172'2 4500 0'1 0'0 0'1 ... ... 3395
22 ... ... 167'2 0'0 167'2 4550 0'1 0'0 0'1 ... ... 2838
22 ... ... 162'2 0'0 162'2 4600 0'1 0'0 0'1 ... ... 462
21 ... ... 157'2 0'0 157'2 4650 0'1 0'0 0'1 ... ... 214
21 ... ... 152'2 0'0 152'2 4700 0'2 0'0 0'2 ... ... 4333
20 ... ... 147'2 0'0 147'2 4750 0'2 0'0 0'2 ... ... 2924
19 ... ... 142'3 0'0 142'3 4800 0'2 0'0 0'2 ... ... 313
23 ... ... 137'3 0'0 137'3 4850 0'2 -0'1 0'3 ... ... 3981
22 ... ... 132'3 0'0 132'3 4900 0'3 0'0 0'3 ... ... 846
20 ... ... 127'4 0'0 127'4 4950 0'4 0'0 0'4 ... ... 3695
22 ... ... 122'4 0'0 122'4 5000 0'4 0'0 0'4 ... ... 263
19 ... ... 117'5 0'0 117'5 5050 0'4 -0'1 0'5 ... ... 1965
20 ... ... 112'6 0'0 112'6 5100 0'6 0'0 0'6 ... ... 2067
21 ... ... 107'7 0'0 107'7 5150 0'6 -0'1 0'7 ... ... 531
21 ... ... 103'1 0'0 103'1 5200 1'0 -0'1 1'1 1'1 1'0 3
3 ... ... 98'2 0'0 98'2 5250 1'5 0'3 1'2 1'5 1'5 499
3 ... ... 93'4 0'0 93'4 5300 1'3 -0'1 1'4 ... ... 493
3 ... ... 88'7 0'0 88'7 5350 1'6 0'0 1'6 ... ... 3
3 ... ... 84'1 0'0 84'1 5400 2'1 0'0 2'1 2'1 2'1 84
3 ... ... 79'5 0'0 79'5 5450 2'1 -0'3 2'4 ... ... 13
3 ... ... 75'0 0'0 75'0 5500 3'4 0'4 3'0 3'4 3'4 13
3 ... ... 70'5 0'0 70'5 5550 3'2 -0'3 3'5 ... ... 53
13 ... ... 66'2 0'0 66'2 5600 4'1 -0'1 4'2 4'1 4'1 3
13 ... ... 62'1 0'0 62'1 5650 6'1 1'1 5'0 6'1 6'1 46
13 ... ... 58'0 0'0 58'0 5700 6'0 0'1 5'7 ... ... 18
13 ... ... 54'0 0'0 54'0 5750 7'0 0'1 6'7 ... ... 3
13 ... ... 50'2 3'4 53'6 5800 10'1 2'0 8'1 10'1 10'1 3
13 ... ... 46'5 0'0 46'5 5850 8'4 -1'0 9'4 ... ... 196
13 ... ... 43'1 3'3 46'4 5900 11'4 0'4 11'0 11'4 11'4 198
14 ... ... 39'7 2'7 42'6 5950 12'4 -0'1 12'5 ... ... 13
14 ... ... 36'6 0'0 36'6 6000 14'4 0'0 14'4 17'6 14'4 3
14 ... ... 33'7 0'0 33'7 6050 16'3 -0'2 16'5 16'3 16'3 3
14 ... ... 31'1 2'1 33'2 6100 18'5 -0'2 18'7 18'5 18'5 3
3 23'7 23'7 28'4 -4'5 23'7 6150 21'0 -0'2 21'2 21'0 21'0 3
3 25'3 24'7 26'1 -0'6 25'3 6200 23'7 0'0 23'7 23'7 23'7 3
7 ... ... 23'7 -0'4 23'3 6250 29'3 2'6 26'5 29'3 29'3 3
3 ... ... 21'7 3'4 25'3 6300 32'4 2'7 29'5 32'4 32'4 3
3 19'0 19'0 20'0 -1'0 19'0 6350 33'4 0'7 32'5 ... ... 3
13 17'1 14'0 18'1 -1'0 17'1 6400 35'7 0'0 35'7 ... ... 6
13 ... ... 16'5 4'0 20'5 6450 43'4 4'2 39'2 43'4 43'4 6
13 14'7 14'3 15'1 -0'2 14'7 6500 42'6 0'0 42'6 ... ... 6
13 11'0 11'0 13'6 -2'6 11'0 6550 46'3 0'0 46'3 ... ... 6
3 ... ... 12'4 0'0 12'4 6600 50'1 0'0 50'1 ... ... 4
15 ... ... 11'3 -0'4 10'7 6650 54'0 0'0 54'0 ... ... 3
16 8'6 8'6 10'3 -1'5 8'6 6700 50'2 -7'5 57'7 ... ... 3
18 ... ... 9'3 0'1 9'4 6750 62'0 0'0 62'0 ... ... 3
18 ... ... 8'4 0'2 8'6 6800 66'1 0'0 66'1 ... ... 3
19 7'1 7'1 7'6 -0'5 7'1 6850 70'2 0'0 70'2 ... ... 3
179 6'2 5'3 7'0 -0'6 6'2 6900 74'4 0'0 74'4 ... ... 3
13 5'2 5'2 6'3 -1'1 5'2 6950 78'7 0'0 78'7 ... ... 3
36 5'3 5'3 5'7 -0'4 5'3 7000 83'3 0'0 83'3 ... ... 3
13 4'7 4'7 5'3 -0'4 4'7 7050 87'7 0'0 87'7 ... ... 3
39 ... ... 4'7 0'0 4'7 7100 92'3 0'0 92'3 ... ... 3
13 ... ... 4'4 0'2 4'6 7150 97'0 0'0 97'0 ... ... 3
42 3'3 3'3 4'1 -0'6 3'3 7200 95'0 -6'5 101'5 ... ... 3
13 ... ... 3'6 0'3 4'1 7250 106'2 0'0 106'2 ... ... 3
13 2'7 2'7 3'4 -0'5 2'7 7300 110'7 0'0 110'7 ... ... 3
13 ... ... 3'2 0'6 4'0 7350 115'5 0'0 115'5 ... ... 3
13 2'3 2'2 3'0 -0'5 2'3 7400 120'3 0'0 120'3 ... ... 3
139 ... ... 2'6 0'0 2'6 7450 125'1 0'0 125'1 ... ... 3
13 ... ... 2'4 0'0 2'4 7500 129'7 0'0 129'7 ... ... 3
138 ... ... 2'3 -0'1 2'2 7550 134'6 0'0 134'6 ... ... 3
359 ... ... 2'1 0'0 2'1 7600 139'4 0'0 139'4 ... ... 3
948 ... ... 2'0 0'0 2'0 7650 144'3 0'0 144'3 ... ... 3
1486 ... ... 1'7 0'0 1'7 7700 149'2 0'0 149'2 ... ... 3
1423 ... ... 1'6 0'0 1'6 7750 154'1 0'0 154'1 ... ... 3
186 ... ... 1'5 0'3 2'0 7800 159'0 0'0 159'0 ... ... 3
2361 ... ... 1'3 0'0 1'3 7900 168'6 0'0 168'6 ... ... 3
3 ... ... 1'2 0'2 1'4 8000 178'5 0'0 178'5 ... ... 19
84 ... ... 1'1 0'2 1'3 8100 188'3 0'0 188'3 ... ... 18
3 ... ... 1'0 -0'1 0'7 8200 198'2 0'0 198'2 ... ... 21
2690 ... ... 0'7 0'0 0'7 8300 208'1 0'0 208'1 ... ... 19
663 ... ... 0'6 0'0 0'6 8400 218'1 0'0 218'1 ... ... 21
3 ... ... 0'5 0'1 0'6 8500 228'0 0'0 228'0 ... ... 18
2179 ... ... 0'5 0'1 0'6 8600 237'7 0'0 237'7 ... ... 19
3 ... ... 0'4 0'0 0'4 8700 247'7 0'0 247'7 ... ... 20
327 ... ... 0'4 0'0 0'4 8800 257'7 0'0 257'7 ... ... 20
2433 ... ... 0'3 0'0 0'3 8900 267'6 0'0 267'6 ... ... 0
3960 ... ... 0'3 0'0 0'3 9000 277'6 0'0 277'6 ... ... 0
169 ... ... 0'3 0'0 0'3 9100 287'6 0'0 287'6 ... ... 0
378 ... ... 0'3 0'0 0'3 9200 297'6 0'0 297'6 ... ... 0
452 ... ... 0'2 0'0 0'2 9300 307'6 0'0 307'6 ... ... 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.