DairyVisor Data

Markets - Grains

Underlying Price: 648'6
Expiration Date: 05/24/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 352'4 26'2 378'6 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 342'4 26'2 368'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 332'4 26'2 358'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 322'4 26'2 348'6 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 312'4 26'2 338'6 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 302'4 26'2 328'6 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 292'4 26'2 318'6 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 282'4 26'2 308'6 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 272'4 26'2 298'6 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 262'4 26'2 288'6 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 252'4 26'2 278'6 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 242'4 26'2 268'6 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 232'4 26'2 258'6 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 222'4 26'2 248'6 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 217'4 26'2 243'6 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 212'4 26'2 238'6 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 207'4 26'2 233'6 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 202'4 26'2 228'6 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 197'4 26'2 223'6 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 192'4 26'2 218'6 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 187'4 26'2 213'6 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 182'4 26'2 208'6 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 177'4 26'2 203'6 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 172'4 26'2 198'6 4500 0'1 0'0 0'1 ... ... 0
0 ... ... 167'4 26'2 193'6 4550 0'1 0'0 0'1 ... ... 0
0 ... ... 162'4 26'2 188'6 4600 0'1 0'0 0'1 0'1 0'1 2
0 ... ... 157'4 26'2 183'6 4650 0'1 0'0 0'1 ... ... 0
0 ... ... 152'4 26'2 178'6 4700 0'1 0'0 0'1 ... ... 0
0 ... ... 147'4 26'2 173'6 4750 0'1 0'0 0'1 0'1 0'1 80
0 ... ... 142'4 26'2 168'6 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 137'4 26'2 163'6 4850 0'1 -0'1 0'2 0'1 0'1 2
0 ... ... 132'5 26'1 158'6 4900 0'1 -0'1 0'2 0'2 0'2 5
0 ... ... 127'5 26'1 153'6 4950 0'1 -0'1 0'2 0'2 0'2 6
0 ... ... 122'5 26'1 148'6 5000 0'2 0'0 0'2 0'2 0'2 1
0 ... ... 117'5 26'2 143'7 5050 0'2 -0'1 0'3 0'3 0'2 34
0 ... ... 112'6 26'1 138'7 5100 0'2 -0'1 0'3 0'3 0'3 18
0 ... ... 107'7 26'0 133'7 5150 0'2 -0'2 0'4 0'3 0'3 16
0 ... ... 102'7 26'1 129'0 5200 0'3 -0'2 0'5 0'4 0'4 34
0 ... ... 98'0 26'0 124'0 5250 0'3 -0'3 0'6 0'4 0'4 61
0 ... ... 93'2 25'7 119'1 5300 0'4 -0'3 0'7 1'0 0'4 136
0 ... ... 88'3 25'6 114'1 5350 0'5 -0'3 1'0 1'2 0'6 136
0 ... ... 83'5 25'5 109'2 5400 0'6 -0'4 1'2 1'5 0'5 39
0 ... ... 78'7 25'4 104'3 5450 0'7 -0'5 1'4 2'0 0'6 61
1 84'5 84'5 74'2 25'2 99'4 5500 1'0 -0'7 1'7 2'4 0'7 406
0 ... ... 69'5 25'1 94'6 5550 1'1 -1'1 2'2 3'0 1'2 46
6 56'2 54'7 65'1 24'7 90'0 5600 1'3 -1'3 2'6 3'6 1'4 550
3 54'3 54'3 60'6 24'4 85'2 5650 1'5 -1'6 3'3 3'0 2'0 247
0 ... ... 56'4 24'1 80'5 5700 2'0 -2'1 4'1 5'2 2'1 1862
2 72'0 72'0 52'3 23'5 76'0 5750 2'3 -2'5 5'0 6'4 2'5 85
0 ... ... 48'4 23'0 71'4 5800 2'7 -3'2 6'1 7'6 3'0 123
0 ... ... 44'6 22'3 67'1 5850 3'4 -3'6 7'2 9'6 4'0 150
5 ... ... 41'1 21'6 62'7 5900 4'2 -4'3 8'5 7'2 4'4 1509
1 ... ... 37'6 21'0 58'6 5950 5'1 -5'1 10'2 8'2 5'4 194
168 ... ... 34'4 20'2 54'6 6000 6'1 -5'7 12'0 11'1 6'3 953
110 ... ... 31'4 19'3 50'7 6050 7'2 -6'6 14'0 17'5 7'7 78
37 24'4 22'7 28'5 18'5 47'2 6100 8'5 -7'5 16'2 17'0 8'7 1981
108 30'2 21'1 26'0 17'7 43'7 6150 10'1 -8'3 18'4 19'6 10'4 294
262 37'7 19'0 23'5 16'7 40'4 6200 11'7 -9'2 21'1 16'3 11'6 190
281 36'4 17'1 21'2 16'1 37'3 6250 13'6 -10'0 23'6 23'5 14'3 174
234 34'1 15'0 19'2 15'2 34'4 6300 15'6 -11'0 26'6 23'7 16'4 67
175 29'3 14'1 17'2 14'3 31'5 6350 18'0 -11'6 29'6 25'7 18'2 23
1036 28'0 11'7 15'4 13'4 29'0 6400 20'2 -12'6 33'0 21'0 21'0 93
112 26'4 10'4 13'7 12'4 26'3 6450 22'5 -13'6 36'3 24'4 23'6 83
1638 22'4 9'0 12'4 11'4 24'0 6500 25'2 -14'5 39'7 26'6 26'6 41
75 21'2 9'5 11'1 10'7 22'0 6550 28'1 -15'3 43'4 ... ... 0
1110 18'5 8'5 9'7 10'1 20'0 6600 31'2 -16'0 47'2 ... ... 0
19 17'1 7'3 8'6 9'4 18'2 6650 34'4 -16'6 51'2 ... ... 0
1213 17'6 5'6 7'7 8'6 16'5 6700 37'7 -17'3 55'2 62'2 62'2 4
95 15'2 5'1 7'0 8'1 15'1 6750 41'2 -18'1 59'3 ... ... 0
544 14'7 7'6 6'1 7'5 13'6 6800 44'7 -18'5 63'4 71'7 71'7 4
295 12'5 3'6 5'4 6'7 12'3 6850 48'5 -19'2 67'7 ... ... 0
1227 11'7 3'5 4'7 6'3 11'2 6900 52'3 -19'7 72'2 56'5 56'5 5
164 11'4 3'2 4'3 5'6 10'1 6950 56'2 -20'3 76'5 64'5 64'5 27
2129 10'5 2'5 3'7 5'2 9'1 7000 60'2 -20'7 81'1 ... ... 0
188 8'7 4'2 3'4 4'6 8'2 7050 64'3 -21'3 85'6 ... ... 0
191 8'1 4'0 3'1 4'3 7'4 7100 68'5 -21'6 90'3 ... ... 0
50 6'7 2'5 2'6 4'0 6'6 7150 72'7 -22'1 95'0 ... ... 0
64 7'2 4'1 2'4 3'5 6'1 7200 77'2 -22'4 99'6 ... ... 0
233 6'4 1'4 2'2 3'2 5'4 7250 81'5 -22'7 104'4 ... ... 0
150 5'6 1'3 2'0 3'0 5'0 7300 86'1 -23'1 109'2 ... ... 0
154 4'5 1'2 1'7 2'5 4'4 7350 90'5 -23'4 114'1 ... ... 0
47 4'3 1'1 1'5 2'4 4'1 7400 95'1 -23'6 118'7 ... ... 0
74 4'1 1'0 1'4 2'2 3'6 7450 99'6 -24'0 123'6 ... ... 0
1723 4'0 1'0 1'3 2'0 3'3 7500 104'4 -24'1 128'5 ... ... 0
49 3'5 0'7 1'2 1'7 3'1 7550 109'1 -24'3 133'4 ... ... 0
25 3'4 0'7 1'1 1'6 2'7 7600 113'7 -24'4 138'3 ... ... 0
40 3'2 3'2 1'1 1'4 2'5 7650 118'5 -24'5 143'2 ... ... 0
2 1'7 1'7 1'0 1'3 2'3 7700 123'3 -24'7 148'2 ... ... 0
42 2'5 1'0 0'7 1'3 2'2 7750 128'2 -24'7 153'1 ... ... 0
66 2'2 0'4 0'7 1'1 2'0 7800 133'0 -25'1 158'1 ... ... 0
16 2'0 1'5 0'6 1'0 1'6 7900 142'6 -25'2 168'0 ... ... 0
1080 1'6 0'3 0'5 0'7 1'4 8000 152'4 -25'3 177'7 ... ... 0
7 1'4 0'4 0'4 0'6 1'2 8100 162'2 -25'4 187'6 ... ... 0
3 1'1 1'0 0'4 0'5 1'1 8200 172'1 -25'5 197'6 ... ... 0
7 1'1 1'0 0'3 0'5 1'0 8300 182'0 -25'5 207'5 ... ... 0
0 ... ... 0'3 0'4 0'7 8400 191'7 -25'6 217'5 ... ... 0
50 0'4 0'4 0'3 0'3 0'6 8500 201'6 -25'7 227'5 ... ... 0
6 0'5 0'3 0'2 0'3 0'5 8600 211'5 -25'7 237'4 ... ... 0
61 0'5 0'3 0'2 0'3 0'5 8700 221'5 -25'7 247'4 ... ... 0
0 ... ... 0'2 0'2 0'4 8800 231'4 -26'0 257'4 ... ... 0
0 ... ... 0'1 0'3 0'4 8900 241'4 -26'0 267'4 ... ... 0
0 ... ... 0'1 0'2 0'3 9000 251'3 -26'1 277'4 ... ... 0
0 ... ... 0'1 0'2 0'3 9100 261'3 -26'1 287'4 ... ... 0
50 0'1 0'1 0'1 0'1 0'2 9200 271'2 -26'2 297'4 ... ... 0
50 0'1 0'1 0'1 0'1 0'2 9300 281'2 -26'2 307'4 ... ... 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.