DairyVisor Data

Markets - Grains

Underlying Price: 564'6
Expiration Date: 06/21/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Bid High Low Prev Change Last Last Change Prev High Low Bid
0 ... ... 297'4 0'0 297'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 287'4 0'0 287'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 277'4 0'0 277'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 267'4 0'0 267'4 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 257'4 0'0 257'4 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 247'4 0'0 247'4 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 237'4 0'0 237'4 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 227'4 0'0 227'4 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 217'4 0'0 217'4 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 207'4 0'0 207'4 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 197'4 0'0 197'4 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 187'4 0'0 187'4 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 177'4 0'0 177'4 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 167'4 0'0 167'4 4000 0'1 0'0 0'1 ... ... 0.125
0 ... ... 157'4 0'0 157'4 4100 0'2 0'0 0'2 ... ... 0
0 ... ... 147'4 0'0 147'4 4200 0'3 0'0 0'3 ... ... 0
0 ... ... 142'4 0'0 142'4 4250 0'3 0'0 0'3 ... ... 0
0 ... ... 137'4 0'0 137'4 4300 0'3 0'0 0'3 ... ... 0
0 ... ... 132'5 0'0 132'5 4350 0'4 0'0 0'4 ... ... 0
0 ... ... 127'5 0'0 127'5 4400 0'5 0'0 0'5 ... ... 0
0 ... ... 122'6 0'0 122'6 4450 0'6 0'0 0'6 ... ... 0
0 ... ... 117'7 0'0 117'7 4500 0'7 0'0 0'7 ... ... 0.125
0 ... ... 113'0 0'0 113'0 4550 1'3 0'3 1'0 ... ... 0
0 ... ... 108'1 0'0 108'1 4600 1'2 0'0 1'2 ... ... 0
0 ... ... 103'3 0'0 103'3 4650 1'7 0'3 1'4 ... ... 0
0 ... ... 98'6 0'0 98'6 4700 2'0 0'2 1'6 2'0 1'4 1.25
0 ... ... 94'0 0'0 94'0 4750 2'1 0'0 2'1 ... ... 0
0 ... ... 89'4 0'0 89'4 4800 2'4 0'0 2'4 2'4 2'3 1.5
0 ... ... 85'0 0'0 85'0 4850 3'0 0'0 3'0 ... ... 0
0 ... ... 80'4 0'0 80'4 4900 3'6 0'2 3'4 3'6 3'2 0.125
0 ... ... 76'1 0'0 76'1 4950 4'1 0'0 4'1 ... ... 0
0 ... ... 71'7 0'0 71'7 5000 4'5 -0'2 4'7 4'5 4'4 4.625
0 ... ... 67'6 0'0 67'6 5050 5'5 0'0 5'5 ... ... 0
0 ... ... 63'6 0'0 63'6 5100 6'5 0'0 6'5 ... ... 0
0 ... ... 59'7 0'0 59'7 5150 8'4 0'6 7'6 8'4 8'4 0
0 ... ... 56'1 0'0 56'1 5200 8'7 -0'1 9'0 10'5 8'7 3.5
0 ... ... 52'4 0'0 52'4 5250 10'3 0'0 10'3 10'3 10'3 3
0 ... ... 49'1 0'0 49'1 5300 14'0 2'1 11'7 14'0 14'0 0
0 ... ... 45'7 0'0 45'7 5350 14'0 0'3 13'5 16'1 13'7 0
0 ... ... 42'6 0'0 42'6 5400 15'6 0'2 15'4 18'0 15'6 3
0 ... ... 39'7 0'0 39'7 5450 17'4 0'0 17'4 ... ... 0
0 ... ... 37'1 0'0 37'1 5500 20'1 0'3 19'6 20'1 20'1 15.5
0 ... ... 34'4 0'0 34'4 5550 22'1 0'0 22'1 22'1 22'1 0
0 ... ... 32'0 0'0 32'0 5600 26'0 1'3 24'5 27'7 26'0 0
17.75 ... ... 29'6 0'0 29'6 5650 28'0 0'6 27'2 28'0 28'0 0.25
5 ... ... 27'4 -1'2 26'2 5700 29'4 -0'4 30'0 29'4 29'4 7.5
0 ... ... 25'4 -1'5 23'7 5750 33'0 0'0 33'0 ... ... 0
0 22'7 20'0 23'5 -0'6 22'7 5800 36'0 0'0 36'0 ... ... 25
0 21'7 18'7 21'7 -0'6 21'1 5850 39'1 0'0 39'1 ... ... 0
0 ... ... 20'1 -1'3 18'6 5900 42'4 0'0 42'4 ... ... 0
0 16'0 16'0 18'5 -2'5 16'0 5950 45'7 0'0 45'7 ... ... 0
0 16'3 16'3 17'1 -0'6 16'3 6000 49'3 0'0 49'3 ... ... 0
0 13'3 13'3 15'6 -2'3 13'3 6050 52'5 -0'3 53'0 ... ... 0
0 13'5 12'3 14'4 -0'7 13'5 6100 56'6 0'0 56'6 ... ... 0
0 11'4 11'4 13'3 -1'7 11'4 6150 60'4 0'0 60'4 60'5 60'1 0
0 12'0 10'4 12'3 -0'3 12'0 6200 64'4 0'0 64'4 ... ... 0
9 10'5 10'5 11'3 -0'6 10'5 6250 68'6 0'3 68'3 69'1 68'1 0
0 10'2 10'2 10'4 -0'2 10'2 6300 73'2 0'6 72'4 73'2 73'2 0
0 10'4 8'2 9'5 -1'1 8'4 6350 76'5 0'0 76'5 ... ... 0
0 7'4 7'4 8'7 -1'3 7'4 6400 80'7 0'0 80'7 ... ... 0
0 8'0 8'0 8'1 -0'1 8'0 6450 85'1 0'0 85'1 ... ... 0
0 7'1 6'3 7'4 -0'3 7'1 6500 89'3 0'0 89'3 ... ... 22
0 7'0 7'0 6'7 0'1 7'0 6550 96'4 2'5 93'7 96'4 96'4 0
0 6'7 6'7 6'3 0'4 6'7 6600 98'2 0'0 98'2 ... ... 0
0 5'7 5'5 5'7 -0'2 5'5 6650 102'6 0'0 102'6 ... ... 0
0 ... ... 5'3 0'0 5'3 6700 107'2 0'0 107'2 ... ... 0
0 ... ... 5'0 0'0 5'0 6750 111'7 0'0 111'7 ... ... 0
0 4'0 4'0 4'5 -0'5 4'0 6800 116'3 0'0 116'3 ... ... 0
0 ... ... 4'2 0'0 4'2 6850 121'0 0'0 121'0 ... ... 0
0 3'4 3'4 4'0 -0'4 3'4 6900 125'6 0'0 125'6 ... ... 0
0 ... ... 3'6 0'0 3'6 6950 130'3 0'0 130'3 ... ... 0
0 4'0 3'2 3'3 -0'1 3'2 7000 135'1 0'0 135'1 ... ... 0
0 ... ... 3'2 -0'2 3'0 7050 139'7 0'0 139'7 ... ... 0
0 ... ... 3'0 0'0 3'0 7100 144'5 0'0 144'5 ... ... 0
0 ... ... 2'6 0'0 2'6 7150 149'4 0'0 149'4 ... ... 0
1.375 3'0 3'0 2'5 0'3 3'0 7200 154'2 0'0 154'2 ... ... 0
0 ... ... 2'3 0'0 2'3 7250 159'1 0'0 159'1 ... ... 0
0 2'0 2'0 2'2 -0'2 2'0 7300 163'7 0'0 163'7 ... ... 0
0 ... ... 2'0 0'0 2'0 7400 173'5 0'0 173'5 ... ... 0
1 1'6 1'6 1'6 0'0 1'6 7500 183'3 0'0 183'3 ... ... 0
0 ... ... 1'5 0'0 1'5 7600 193'2 0'0 193'2 ... ... 0
0.875 ... ... 1'3 0'0 1'3 7700 203'0 0'0 203'0 ... ... 75.5
0 ... ... 1'2 0'0 1'2 7800 212'7 0'0 212'7 ... ... 0
0 ... ... 1'1 0'0 1'1 7900 222'6 0'0 222'6 ... ... 0
0.5 1'0 1'0 1'0 0'0 1'0 8000 232'6 0'0 232'6 ... ... 0
0 ... ... 1'0 0'0 1'0 8100 242'5 0'0 242'5 ... ... 0
0 0'7 0'6 0'7 -0'1 0'6 8200 252'5 0'0 252'5 ... ... 0
0 ... ... 0'7 0'0 0'7 8300 262'4 0'0 262'4 ... ... 0
0 ... ... 0'6 0'0 0'6 8400 272'4 0'0 272'4 ... ... 0
0.25 ... ... 0'6 0'0 0'6 8500 282'4 0'0 282'4 ... ... 0
0 ... ... 0'5 0'0 0'5 8600 292'4 0'0 292'4 ... ... 0
0 ... ... 0'5 0'0 0'5 8700 302'4 0'0 302'4 ... ... 0
0 ... ... 0'5 0'0 0'5 8800 312'4 0'0 312'4 ... ... 0
0 ... ... 0'4 0'0 0'4 8900 322'4 0'0 322'4 ... ... 0
0 ... ... 0'4 0'0 0'4 9000 332'4 0'0 332'4 ... ... 0
0 ... ... 0'4 0'0 0'4 9100 342'4 0'0 342'4 ... ... 0
0 ... ... 0'4 0'0 0'4 9200 352'4 0'0 352'4 ... ... 0
0 ... ... 0'3 0'0 0'3 9300 362'4 0'0 362'4 ... ... 0
0 ... ... 0'3 0'0 0'3 9400 372'4 0'0 372'4 ... ... 0
0 ... ... 0'3 0'0 0'3 9500 382'4 0'0 382'4 ... ... 0
0 ... ... 0'3 0'0 0'3 9600 392'4 0'0 392'4 ... ... 0
0 ... ... 0'3 0'0 0'3 9700 402'4 0'0 402'4 ... ... 0
0 ... ... 0'2 0'0 0'2 9800 412'4 0'0 412'4 ... ... 0
0 ... ... 0'2 0'0 0'2 9900 422'4 0'0 422'4 ... ... 0
0 ... ... 0'2 0'0 0'2 10000 432'4 0'0 432'4 ... ... 0
0 ... ... 0'2 0'0 0'2 10100 442'4 0'0 442'4 ... ... 0
0 ... ... 0'2 0'0 0'2 10200 452'4 0'0 452'4 ... ... 0
0 ... ... 0'2 0'0 0'2 10300 462'4 0'0 462'4 ... ... 0
0 ... ... 0'2 0'0 0'2 10400 472'4 0'0 472'4 ... ... 0
0 ... ... 0'2 0'0 0'2 10500 482'4 0'0 482'4 ... ... 0
0 ... ... 0'2 0'0 0'2 10600 492'4 0'0 492'4 ... ... 0
0 ... ... 0'2 0'0 0'2 10700 502'4 0'0 502'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10800 512'4 0'0 512'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10900 522'4 0'0 522'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 532'4 0'0 532'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11100 542'4 0'0 542'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11200 552'4 0'0 552'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11300 562'4 0'0 562'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11400 572'4 0'0 572'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11500 582'4 0'0 582'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11600 592'4 0'0 592'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11700 602'4 0'0 602'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11800 612'4 0'0 612'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11900 622'4 0'0 622'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 632'4 0'0 632'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12100 642'4 0'0 642'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12200 652'4 0'0 652'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12300 662'4 0'0 662'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12400 672'4 0'0 672'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12500 682'4 0'0 682'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12600 692'4 0'0 692'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12700 702'4 0'0 702'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12800 712'4 0'0 712'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12900 722'4 0'0 722'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 732'4 0'0 732'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13100 742'4 0'0 742'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13200 752'4 0'0 752'4 ... ... 0
0 ... ... 0'1 0'0 0'1 14000 832'4 0'0 832'4 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 932'4 0'0 932'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16000 1032'4 0'0 1032'4 ... ... 0
0 ... ... 0'1 0'0 0'1 17000 1132'4 0'0 1132'4 ... ... 0
0 ... ... 0'1 0'0 0'1 18000 1232'4 0'0 1232'4 ... ... 0
0 ... ... 0'1 0'0 0'1 19000 1332'4 0'0 1332'4 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 1432'4 0'0 1432'4 ... ... 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.