DairyVisor Data

Markets - Grains

Underlying Price: 644'6
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 0'0 352'4 2700 0'1 0'0 0'1 ... ... 0
0 ... ... 342'4 0'0 342'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 332'4 0'0 332'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 322'4 0'0 322'4 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 312'4 0'0 312'4 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 302'4 0'0 302'4 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 292'4 0'0 292'4 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 282'4 0'0 282'4 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 272'4 0'0 272'4 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 262'4 0'0 262'4 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 252'4 0'0 252'4 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 242'4 0'0 242'4 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 232'4 0'0 232'4 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 222'4 0'0 222'4 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 217'4 0'0 217'4 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 212'4 0'0 212'4 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 207'4 0'0 207'4 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 202'4 0'0 202'4 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 197'4 0'0 197'4 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 192'4 0'0 192'4 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 187'4 0'0 187'4 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 182'4 0'0 182'4 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 177'4 0'0 177'4 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 172'4 0'0 172'4 4500 0'1 0'0 0'1 ... ... 0
0 ... ... 167'4 0'0 167'4 4550 0'1 0'0 0'1 ... ... 0
0 ... ... 162'4 0'0 162'4 4600 0'1 0'0 0'1 0'1 0'1 2
0 ... ... 157'4 0'0 157'4 4650 0'1 0'0 0'1 ... ... 0
0 ... ... 152'4 0'0 152'4 4700 0'1 0'0 0'1 ... ... 0
0 ... ... 147'4 0'0 147'4 4750 0'1 0'0 0'1 0'1 0'1 80
0 ... ... 142'4 0'0 142'4 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 137'4 0'0 137'4 4850 0'2 0'0 0'2 ... ... 0
0 ... ... 132'5 0'0 132'5 4900 0'2 0'0 0'2 0'2 0'2 2
0 ... ... 127'5 0'0 127'5 4950 0'2 0'0 0'2 0'2 0'2 6
0 ... ... 122'5 0'0 122'5 5000 0'2 0'0 0'2 0'2 0'2 1
0 ... ... 117'5 0'0 117'5 5050 0'2 -0'1 0'3 0'3 0'2 5
0 ... ... 112'6 0'0 112'6 5100 0'3 0'0 0'3 0'3 0'3 17
0 ... ... 107'7 0'0 107'7 5150 0'3 -0'1 0'4 0'3 0'3 16
0 ... ... 102'7 0'0 102'7 5200 0'4 -0'1 0'5 0'4 0'4 34
0 ... ... 98'0 0'0 98'0 5250 0'4 -0'2 0'6 0'4 0'4 32
0 ... ... 93'2 0'0 93'2 5300 0'4 -0'3 0'7 1'0 0'4 56
0 ... ... 88'3 0'0 88'3 5350 0'6 -0'2 1'0 1'2 0'6 111
0 ... ... 83'5 0'0 83'5 5400 0'5 -0'5 1'2 1'5 0'5 13
0 ... ... 78'7 0'0 78'7 5450 1'0 -0'4 1'4 2'0 1'0 60
1 84'5 84'5 74'2 10'3 84'5 5500 1'0 -0'7 1'7 2'4 1'0 356
0 ... ... 69'5 0'0 69'5 5550 1'2 -1'0 2'2 3'0 1'2 46
6 56'2 54'7 65'1 -8'7 56'2 5600 1'5 -1'1 2'6 3'6 1'5 472
3 54'3 54'3 60'6 -6'3 54'3 5650 2'0 -1'3 3'3 3'0 2'0 246
0 ... ... 56'4 0'0 56'4 5700 2'4 -1'5 4'1 5'2 2'4 1515
2 72'0 72'0 52'3 19'5 72'0 5750 3'4 -1'4 5'0 6'4 3'4 84
0 ... ... 48'4 0'0 48'4 5800 5'5 -0'4 6'1 7'6 5'4 112
0 ... ... 44'6 0'0 44'6 5850 7'6 0'4 7'2 9'6 7'6 140
5 ... ... 41'1 0'0 41'1 5900 4'7 -3'6 8'5 7'2 4'7 1290
1 ... ... 37'6 0'0 37'6 5950 7'5 -2'5 10'2 8'2 7'5 41
81 ... ... 34'4 0'0 34'4 6000 7'4 -4'4 12'0 11'1 7'4 656
109 ... ... 31'4 0'0 31'4 6050 10'0 -4'0 14'0 17'5 10'0 45
36 24'4 22'7 28'5 -4'1 24'4 6100 10'1 -6'1 16'2 17'0 10'1 1797
97 30'2 21'1 26'0 4'2 30'2 6150 11'7 -6'5 18'4 19'6 11'7 160
242 19'4 19'0 23'5 -4'1 19'4 6200 13'5 -7'4 21'1 16'3 13'5 88
98 17'5 17'1 21'2 -4'1 17'1 6250 15'1 -8'5 23'6 23'5 15'1 56
226 25'1 15'0 19'2 5'7 25'1 6300 18'3 -8'3 26'6 23'7 18'3 38
129 29'3 14'1 17'2 12'1 29'3 6350 25'7 -3'7 29'6 25'7 25'7 14
298 28'0 11'7 15'4 12'4 28'0 6400 33'0 0'0 33'0 ... ... 10
48 24'6 10'4 13'7 10'7 24'6 6450 36'3 0'0 36'3 ... ... 0
1604 22'4 9'0 12'4 10'0 22'4 6500 39'7 0'0 39'7 ... ... 0
59 13'5 9'5 11'1 2'0 13'1 6550 43'4 0'0 43'4 ... ... 0
401 18'5 8'5 9'7 8'6 18'5 6600 47'2 0'0 47'2 ... ... 0
12 17'1 7'3 8'6 8'3 17'1 6650 51'2 0'0 51'2 ... ... 0
1100 15'4 5'6 7'7 7'5 15'4 6700 62'2 7'0 55'2 62'2 62'2 4
56 12'6 5'1 7'0 5'6 12'6 6750 59'3 0'0 59'3 ... ... 0
344 13'0 7'6 6'1 6'7 13'0 6800 71'7 8'3 63'4 71'7 71'7 4
162 11'3 3'6 5'4 5'7 11'3 6850 67'7 0'0 67'7 ... ... 0
1028 10'0 3'5 4'7 5'1 10'0 6900 56'5 -15'5 72'2 56'5 56'5 5
103 7'3 3'2 4'3 3'0 7'3 6950 64'5 -12'0 76'5 64'5 64'5 27
458 8'5 2'5 3'7 4'5 8'4 7000 81'1 0'0 81'1 ... ... 0
74 8'0 4'2 3'4 4'4 8'0 7050 85'6 0'0 85'6 ... ... 0
13 4'0 4'0 3'1 0'7 4'0 7100 90'3 0'0 90'3 ... ... 0
38 5'0 2'5 2'6 2'2 5'0 7150 95'0 0'0 95'0 ... ... 0
121 6'1 4'1 2'4 3'5 6'1 7200 99'6 0'0 99'6 ... ... 0
123 4'0 1'4 2'2 1'6 4'0 7250 104'4 0'0 104'4 ... ... 0
86 5'1 1'3 2'0 3'1 5'1 7300 109'2 0'0 109'2 ... ... 0
137 4'5 1'2 1'7 2'6 4'5 7350 114'1 0'0 114'1 ... ... 0
36 4'2 1'1 1'5 2'3 4'0 7400 118'7 0'0 118'7 ... ... 0
28 3'7 1'0 1'4 2'3 3'7 7450 123'6 0'0 123'6 ... ... 0
338 3'4 1'0 1'3 2'1 3'4 7500 128'5 0'0 128'5 ... ... 0
28 3'2 0'7 1'2 2'0 3'2 7550 133'4 0'0 133'4 ... ... 0
14 3'0 0'7 1'1 1'7 3'0 7600 138'3 0'0 138'3 ... ... 0
0 ... ... 1'1 0'0 1'1 7650 143'2 0'0 143'2 ... ... 0
2 1'7 1'7 1'0 0'7 1'7 7700 148'2 0'0 148'2 ... ... 0
40 2'1 1'0 0'7 1'2 2'1 7750 153'1 0'0 153'1 ... ... 0
7 2'2 0'4 0'7 1'3 2'2 7800 158'1 0'0 158'1 ... ... 0
12 1'7 1'5 0'6 1'1 1'7 7900 168'0 0'0 168'0 ... ... 0
23 1'4 0'3 0'5 0'7 1'4 8000 177'7 0'0 177'7 ... ... 0
1 0'4 0'4 0'4 0'0 0'4 8100 187'6 0'0 187'6 ... ... 0
0 ... ... 0'4 0'0 0'4 8200 197'6 0'0 197'6 ... ... 0
0 ... ... 0'3 0'0 0'3 8300 207'5 0'0 207'5 ... ... 0
0 ... ... 0'3 0'0 0'3 8400 217'5 0'0 217'5 ... ... 0
50 0'4 0'4 0'3 0'1 0'4 8500 227'5 0'0 227'5 ... ... 0
1 0'3 0'3 0'2 0'1 0'3 8600 237'4 0'0 237'4 ... ... 0
53 0'3 0'3 0'2 0'1 0'3 8700 247'4 0'0 247'4 ... ... 0
0 ... ... 0'2 0'0 0'2 8800 257'4 0'0 257'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8900 267'4 0'0 267'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 277'4 0'0 277'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9100 287'4 0'0 287'4 ... ... 0
50 0'1 0'1 0'1 0'0 0'1 9200 297'4 0'0 297'4 ... ... 0
50 0'1 0'1 0'1 0'0 0'1 9300 307'4 0'0 307'4 ... ... 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.