DairyVisor Data

Markets - Grains

Underlying Price: 602'2
Expiration Date: 04/26/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
0 ... ... 301'4 16'0 317'4 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 291'4 16'0 307'4 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 281'4 16'0 297'4 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 271'4 16'0 287'4 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 261'4 16'0 277'4 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 251'4 16'0 267'4 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 241'4 16'0 257'4 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 231'4 16'0 247'4 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 221'4 16'0 237'4 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 211'4 16'0 227'4 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 201'4 16'1 217'5 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 191'4 16'1 207'5 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 181'4 16'1 197'5 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 171'4 16'1 187'5 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 161'4 16'1 177'5 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 156'4 16'1 172'5 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 151'4 16'1 167'5 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 146'4 16'1 162'5 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 141'4 16'1 157'5 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 136'4 16'1 152'5 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 131'4 16'1 147'5 4500 0'1 0'0 0'1 ... ... 0
0 ... ... 126'4 16'1 142'5 4550 0'1 0'0 0'1 ... ... 0
0 ... ... 121'5 16'0 137'5 4600 0'1 0'0 0'1 ... ... 0
0 ... ... 116'5 16'0 132'5 4650 0'1 0'0 0'1 ... ... 0
0 ... ... 111'5 16'0 127'5 4700 0'1 0'0 0'1 ... ... 0
0 ... ... 106'5 16'0 122'5 4750 0'1 0'0 0'1 ... ... 0
0 ... ... 101'5 16'0 117'5 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 96'5 16'0 112'5 4850 0'1 0'0 0'1 ... ... 0
0 ... ... 91'5 16'0 107'5 4900 0'1 0'0 0'1 ... ... 0
0 ... ... 86'5 16'0 102'5 4950 0'1 0'0 0'1 ... ... 0
0 ... ... 81'5 16'0 97'5 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 76'5 16'0 92'5 5050 0'1 0'0 0'1 ... ... 0
0 ... ... 71'5 16'0 87'5 5100 0'1 0'0 0'1 ... ... 0
0 ... ... 66'5 16'0 82'5 5150 0'1 0'0 0'1 ... ... 0
0 ... ... 61'5 16'0 77'5 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 56'5 16'0 72'5 5250 0'1 0'0 0'1 ... ... 0
0 ... ... 51'5 16'0 67'5 5300 0'1 -0'1 0'2 ... ... 61
0 ... ... 46'6 15'7 62'5 5350 0'1 -0'1 0'2 ... ... 69
0 ... ... 41'7 15'6 57'5 5400 0'1 -0'2 0'3 ... ... 80
0 ... ... 37'1 15'4 52'5 5450 0'2 -0'3 0'5 ... ... 190
0 ... ... 32'4 15'2 47'6 5500 0'2 -0'6 1'0 ... ... 259
0 ... ... 28'1 14'6 42'7 5550 0'3 -1'2 1'5 ... ... 1334
0 ... ... 24'0 14'0 38'0 5600 0'5 -1'7 2'4 1'2 0'4 1069
10 42'0 42'0 20'1 13'2 33'3 5650 0'7 -2'7 3'6 ... ... 1097
10 ... ... 16'6 12'0 28'6 5700 1'2 -4'0 5'2 3'5 1'0 1064
10 20'0 20'0 13'6 10'6 24'4 5750 2'0 -5'2 7'2 ... ... 463
1 24'4 21'4 20'4 1'0 21'4 5800 3'0 -6'4 9'4 3'7 2'5 70
8 ... ... 8'7 7'7 16'6 5850 4'2 -8'1 12'3 ... ... 49
7 15'0 9'0 7'0 6'5 13'5 5900 4'2 -1'7 6'1 4'2 4'2 113
12 ... ... 5'4 5'2 10'6 5950 4'5 -3'5 8'2 4'5 4'5 1
1 10'6 10'6 8'4 2'2 10'6 6000 11'0 -11'7 22'7 ... ... 1
1 6'2 6'2 3'3 3'2 6'5 6050 14'1 -12'6 26'7 ... ... 2
18 5'7 4'7 5'1 0'6 5'7 6100 17'5 -13'4 31'1 ... ... 12
83 3'7 3'5 4'0 -0'3 3'5 6150 21'4 -14'1 35'5 ... ... 7
64 3'5 3'5 1'6 1'3 3'1 6200 25'5 -14'4 40'1 ... ... 8
104 ... ... 1'3 1'0 2'3 6250 29'7 -15'0 44'7 ... ... 9
150 ... ... 1'1 0'6 1'7 6300 34'3 -15'2 49'5 ... ... 10
171 ... ... 0'7 0'5 1'4 6350 39'0 -15'3 54'3 ... ... 10
120 ... ... 0'6 0'3 1'1 6400 43'5 -15'5 59'2 ... ... 10
132 ... ... 0'5 0'3 1'0 6450 48'3 -15'5 64'0 ... ... 10
1306 ... ... 0'4 0'2 0'6 6500 53'2 -15'6 69'0 ... ... 10
1347 ... ... 0'3 0'2 0'5 6550 58'1 -15'6 73'7 ... ... 0
141 ... ... 0'3 0'1 0'4 6600 63'0 -15'6 78'6 ... ... 0
1117 ... ... 0'2 0'1 0'3 6650 67'7 -15'7 83'6 ... ... 0
1500 ... ... 0'2 0'0 0'2 6700 72'6 -16'0 88'6 70'0 70'0 0
1239 ... ... 0'1 0'1 0'2 6750 77'5 -16'0 93'5 ... ... 0
286 0'3 0'3 0'1 0'0 0'1 6800 82'5 -16'0 98'5 ... ... 0
677 ... ... 0'1 0'0 0'1 6850 87'5 -16'0 103'5 ... ... 0
318 ... ... 0'1 0'0 0'1 6900 92'5 -16'0 108'5 ... ... 0
79 ... ... 0'1 0'0 0'1 6950 97'5 -16'0 113'5 ... ... 0
69 ... ... 0'1 0'0 0'1 7000 102'5 -16'0 118'5 ... ... 0
60 ... ... 0'1 0'0 0'1 7050 107'5 -16'0 123'5 ... ... 0
0 ... ... 0'1 0'0 0'1 7100 112'5 -15'7 128'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7150 117'5 -15'7 133'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7200 122'5 -15'7 138'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7250 127'5 -15'7 143'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7300 132'5 -15'7 148'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7350 137'5 -15'7 153'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7400 142'5 -15'7 158'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7450 147'5 -15'7 163'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7500 152'5 -15'7 168'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7550 157'5 -15'7 173'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7600 162'5 -15'7 178'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7650 167'5 -15'7 183'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 172'5 -15'7 188'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7750 177'5 -15'7 193'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 182'5 -15'7 198'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7850 187'5 -15'7 203'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 192'5 -15'7 208'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8000 202'5 -15'7 218'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 212'5 -15'7 228'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8200 222'4 -16'0 238'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8300 232'4 -16'0 248'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 242'4 -16'0 258'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8500 252'4 -16'0 268'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 262'4 -16'0 278'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8700 272'4 -16'0 288'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8800 282'4 -16'0 298'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8900 292'4 -16'0 308'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 302'4 -16'0 318'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9100 312'4 -16'0 328'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9200 322'4 -16'0 338'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9300 332'4 -16'0 348'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9400 342'4 -16'0 358'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9500 352'4 -16'0 368'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9600 362'4 -16'0 378'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9700 372'4 -16'0 388'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9800 382'4 -16'0 398'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9900 392'4 -16'0 408'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 402'4 -16'0 418'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10100 412'4 -16'0 428'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10200 422'4 -16'0 438'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10300 432'4 -16'0 448'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10400 442'4 -16'0 458'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 452'4 -16'0 468'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10600 462'4 -16'0 478'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10700 472'4 -16'0 488'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10800 482'4 -16'0 498'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10900 492'4 -16'0 508'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 502'4 -16'0 518'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11100 512'4 -16'0 528'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11200 522'4 -16'0 538'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11300 532'4 -16'0 548'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11400 542'4 -16'0 558'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11500 552'4 -16'0 568'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11600 562'4 -16'0 578'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11700 572'4 -16'0 588'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11800 582'4 -16'0 598'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11900 592'4 -16'0 608'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 602'4 -16'0 618'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12100 612'4 -16'0 628'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12200 622'4 -16'0 638'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12300 632'4 -16'0 648'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12400 642'4 -16'0 658'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12500 652'4 -16'0 668'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12600 662'4 -16'0 678'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12700 672'4 -16'0 688'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12800 682'4 -16'0 698'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12900 692'4 -16'0 708'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 702'4 -16'0 718'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13100 712'4 -16'0 728'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13200 722'4 -16'0 738'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13300 732'4 -16'0 748'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13400 742'4 -16'0 758'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13500 752'4 -16'0 768'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13600 762'4 -16'0 778'4 ... ... 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.