DairyVisor Data

Markets - Grains

Underlying Price: 634'0
Expiration Date: 05/24/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
0 ... ... 372'6 -8'6 364'0 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 362'6 -8'6 354'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 352'6 -8'6 344'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 342'6 -8'6 334'0 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 332'6 -8'6 324'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 322'6 -8'6 314'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 312'6 -8'6 304'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 302'6 -8'6 294'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 292'6 -8'6 284'0 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 282'6 -8'6 274'0 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 272'6 -8'6 264'0 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 262'6 -8'6 254'0 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 252'6 -8'6 244'0 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 242'6 -8'6 234'0 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 237'6 -8'6 229'0 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 232'6 -8'6 224'0 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 227'6 -8'6 219'0 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 222'6 -8'6 214'0 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 217'6 -8'6 209'0 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 212'6 -8'6 204'0 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 207'6 -8'6 199'0 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 202'6 -8'6 194'0 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 197'6 -8'6 189'0 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 192'6 -8'6 184'0 4500 0'1 0'0 0'1 ... ... 0
0 ... ... 187'6 -8'6 179'0 4550 0'1 0'0 0'1 ... ... 0
0 ... ... 182'6 -8'6 174'0 4600 0'1 0'0 0'1 ... ... 0
0 ... ... 177'6 -8'6 169'0 4650 0'1 0'0 0'1 ... ... 0
0 ... ... 172'6 -8'6 164'0 4700 0'1 0'0 0'1 ... ... 0
0 ... ... 167'6 -8'6 159'0 4750 0'1 0'0 0'1 ... ... 0
0 ... ... 162'6 -8'6 154'0 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 157'6 -8'6 149'0 4850 0'1 0'0 0'1 0'1 0'1 0
0 ... ... 152'6 -8'6 144'0 4900 0'1 -0'1 0'2 ... ... 0
0 ... ... 147'7 -8'6 139'1 4950 0'2 0'0 0'2 ... ... 0
0 ... ... 142'7 -8'6 134'1 5000 0'2 0'0 0'2 0'1 0'1 0
0 ... ... 137'7 -8'6 129'1 5050 0'2 0'0 0'2 ... ... 0
0 ... ... 132'7 -8'6 124'1 5100 0'2 0'0 0'2 ... ... 0
0 ... ... 127'7 -8'6 119'1 5150 0'2 0'0 0'2 ... ... 0
0 ... ... 122'7 -8'6 114'1 5200 0'2 0'0 0'2 ... ... 0
0 ... ... 118'0 -8'6 109'2 5250 0'3 0'0 0'3 ... ... 1
0 ... ... 113'1 -8'6 104'3 5300 0'4 0'0 0'4 ... ... 0
0 ... ... 108'2 -8'6 99'4 5350 0'5 0'0 0'5 ... ... 0
0 ... ... 103'3 -8'6 94'5 5400 0'6 0'0 0'6 0'6 0'6 0
0 ... ... 98'4 -8'6 89'6 5450 0'7 0'0 0'7 1'0 0'7 0
0 ... ... 93'5 -8'5 85'0 5500 1'1 0'1 1'0 1'2 0'7 0
0 ... ... 88'7 -8'6 80'1 5550 1'3 0'1 1'2 ... ... 0
0 ... ... 84'1 -8'5 75'4 5600 1'5 0'1 1'4 1'6 1'6 0
0 ... ... 79'4 -8'5 70'7 5650 2'0 0'1 1'7 2'1 2'0 0
0 ... ... 74'7 -8'5 66'2 5700 2'3 0'1 2'2 2'5 2'3 0
0 ... ... 70'3 -8'5 61'6 5750 2'7 0'1 2'6 2'7 2'7 0
2 ... ... 66'0 -8'5 57'3 5800 3'4 0'1 3'3 4'0 3'7 3
0 ... ... 61'5 -8'3 53'2 5850 4'2 0'2 4'0 4'4 4'4 0
1 ... ... 57'3 -8'2 49'1 5900 5'2 0'4 4'6 5'7 5'4 1
0 ... ... 53'3 -8'1 45'2 5950 6'3 0'6 5'5 7'0 5'3 0
0 ... ... 49'3 -7'7 41'4 6000 7'5 0'7 6'6 9'0 6'6 0
0 36'4 36'4 45'5 -7'5 38'0 6050 9'1 1'1 8'0 10'3 9'2 0
7 33'7 33'7 42'1 -7'4 34'5 6100 10'6 1'2 9'4 12'2 10'0 0
1 ... ... 38'7 -7'3 31'4 6150 12'5 1'4 11'1 13'7 11'1 1
2 28'2 28'2 35'5 -7'0 28'5 6200 14'5 1'5 13'0 15'4 14'4 0
0 ... ... 32'6 -6'7 25'7 6250 17'0 2'0 15'0 19'1 15'3 0
0 24'4 21'0 29'7 -6'4 23'3 6300 19'3 2'1 17'2 20'0 19'4 0
0 20'3 20'3 27'3 -6'2 21'1 6350 22'1 2'4 19'5 ... ... 0
1 26'5 18'2 24'7 -5'7 19'0 6400 25'0 2'7 22'1 25'3 20'7 0
0 16'4 15'3 22'6 -5'5 17'1 6450 28'1 3'2 24'7 31'0 25'4 0
0 22'4 14'4 20'5 -5'2 15'3 6500 31'3 3'4 27'7 31'4 31'4 0
0 19'1 13'0 18'6 -5'0 13'6 6550 34'6 3'6 31'0 ... ... 0
0 17'5 11'7 17'0 -4'5 12'3 6600 38'2 4'0 34'2 ... ... 0
0 10'6 10'4 15'3 -4'2 11'1 6650 42'0 4'3 37'5 ... ... 0
9 15'6 9'0 13'7 -4'0 9'7 6700 45'7 4'6 41'1 ... ... 0
0 12'2 8'0 12'4 -3'5 8'7 6750 49'6 5'0 44'6 ... ... 0
17 11'2 7'3 11'3 -3'4 7'7 6800 53'7 5'3 48'4 ... ... 0
0 8'4 7'5 10'2 -3'1 7'1 6850 58'0 5'5 52'3 ... ... 0
0 6'6 6'6 9'1 -2'7 6'2 6900 62'2 5'7 56'3 ... ... 0
0 ... ... 8'2 -2'5 5'5 6950 66'4 6'1 60'3 ... ... 0
3 7'3 4'5 7'3 -2'3 5'0 7000 70'7 6'3 64'4 ... ... 0
0 6'4 3'7 6'5 -2'1 4'4 7050 75'2 6'4 68'6 ... ... 0
0 ... ... 5'7 -1'7 4'0 7100 79'6 6'6 73'0 ... ... 0
0 5'3 3'1 5'2 -1'6 3'4 7150 84'3 7'0 77'3 88'1 88'1 0
1 3'4 2'7 4'6 -1'5 3'1 7200 89'0 7'1 81'7 ... ... 0
0 3'7 3'7 4'2 -1'4 2'6 7250 93'5 7'2 86'3 ... ... 0
0 3'4 2'2 3'7 -1'3 2'4 7300 98'3 7'4 90'7 ... ... 0
0 3'7 2'0 3'4 -1'2 2'2 7350 103'0 7'4 95'4 ... ... 0
0 1'6 1'6 3'1 -1'1 2'0 7400 107'7 7'5 100'2 ... ... 0
0 3'2 3'2 2'7 -1'1 1'6 7450 112'5 7'6 104'7 ... ... 0
0 1'3 1'3 2'5 -1'0 1'5 7500 117'4 7'6 109'6 ... ... 0
0 2'1 2'1 2'4 -1'0 1'4 7550 122'2 7'6 114'4 ... ... 0
0 1'4 1'4 2'2 -0'7 1'3 7600 127'1 7'7 119'2 ... ... 0
0 1'4 1'3 2'0 -0'6 1'2 7650 132'0 7'7 124'1 ... ... 0
0 1'7 1'6 1'7 -0'6 1'1 7700 136'7 8'0 128'7 ... ... 0
0 1'0 1'0 1'5 -0'5 1'0 7750 141'7 8'1 133'6 ... ... 0
0 1'4 1'0 1'4 -0'4 1'0 7800 146'6 8'2 138'4 ... ... 0
0 ... ... 1'3 -0'4 0'7 7850 151'5 8'2 143'3 ... ... 0
0 0'7 0'6 1'2 -0'4 0'6 7900 156'5 8'3 148'2 ... ... 0
0 ... ... 1'1 -0'3 0'6 7950 161'4 8'3 153'1 ... ... 0
0 0'5 0'5 1'1 -0'4 0'5 8000 166'4 8'3 158'1 ... ... 0
0 ... ... 1'0 -0'3 0'5 8050 171'3 8'3 163'0 ... ... 0
0 ... ... 1'0 -0'3 0'5 8100 176'3 8'3 168'0 ... ... 0
0 0'3 0'3 0'7 -0'3 0'4 8200 186'2 8'3 177'7 ... ... 0
0 ... ... 0'6 -0'2 0'4 8300 196'2 8'4 187'6 ... ... 0
0 ... ... 0'6 -0'3 0'3 8400 206'1 8'3 197'6 ... ... 0
0 ... ... 0'5 -0'2 0'3 8500 216'1 8'4 207'5 ... ... 0
0 ... ... 0'4 -0'2 0'2 8600 226'1 8'5 217'4 ... ... 0
0 ... ... 0'3 -0'1 0'2 8700 236'0 8'5 227'3 ... ... 0
0 ... ... 0'2 -0'1 0'1 8800 246'0 8'5 237'3 ... ... 0
0 ... ... 0'2 -0'1 0'1 8900 256'0 8'6 247'2 ... ... 0
0 ... ... 0'2 -0'1 0'1 9000 266'0 8'6 257'2 ... ... 0
0 ... ... 0'2 -0'1 0'1 9100 276'0 8'6 267'2 ... ... 0
0 ... ... 0'2 -0'1 0'1 9200 286'0 8'6 277'2 ... ... 0
0 ... ... 0'2 -0'1 0'1 9300 296'0 8'6 287'2 ... ... 0
0 ... ... 0'2 -0'1 0'1 9400 306'0 8'6 297'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9500 316'0 8'6 307'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9600 326'0 8'6 317'2 ... ... 0
0 ... ... 0'1 0'0 0'1 9700 336'0 8'6 327'2 ... ... 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.