DairyVisor Data

Markets - Grains

Underlying Price: 576'0
Expiration Date: 04/26/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 307'4 -14'6 292'6 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 297'4 -14'6 282'6 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 287'4 -14'6 272'6 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 277'4 -14'6 262'6 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 267'4 -14'6 252'6 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 257'4 -14'6 242'6 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 247'4 -14'6 232'6 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 237'4 -14'6 222'6 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 227'4 -14'6 212'6 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 217'4 -14'6 202'6 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 207'4 -14'6 192'6 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 197'4 -14'6 182'6 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 187'4 -14'6 172'6 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 177'4 -14'6 162'6 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 167'4 -14'6 152'6 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 162'4 -14'6 147'6 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 157'4 -14'6 142'6 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 152'4 -14'6 137'6 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 147'4 -14'6 132'6 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 142'4 -14'6 127'6 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 137'4 -14'6 122'6 4500 0'1 0'0 0'1 ... ... 0
0 ... ... 132'4 -14'6 117'6 4550 0'1 0'0 0'1 ... ... 0
0 ... ... 127'4 -14'6 112'6 4600 0'1 0'0 0'1 ... ... 0
0 ... ... 122'4 -14'6 107'6 4650 0'1 0'0 0'1 ... ... 0
0 ... ... 117'4 -14'6 102'6 4700 0'1 0'0 0'1 ... ... 0
0 ... ... 112'4 -14'6 97'6 4750 0'1 0'0 0'1 ... ... 0
0 ... ... 107'4 -14'5 92'7 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 102'4 -14'5 87'7 4850 0'1 0'0 0'1 ... ... 0
0 ... ... 97'4 -14'5 82'7 4900 0'1 0'0 0'1 ... ... 0
0 ... ... 92'4 -14'5 77'7 4950 0'1 0'0 0'1 ... ... 0
0 ... ... 87'4 -14'5 72'7 5000 0'1 0'0 0'1 0'2 0'2 100
0 ... ... 82'5 -14'6 67'7 5050 0'1 0'0 0'1 ... ... 0
0 ... ... 77'5 -14'5 63'0 5100 0'2 0'1 0'1 ... ... 0
0 ... ... 72'5 -14'4 58'1 5150 0'3 0'2 0'1 ... ... 0
0 ... ... 67'5 -14'3 53'2 5200 0'4 0'2 0'2 ... ... 0
0 ... ... 62'6 -14'3 48'3 5250 0'6 0'4 0'2 0'3 0'3 34
0 ... ... 57'6 -14'1 43'5 5300 0'7 0'4 0'3 0'4 0'4 112
0 ... ... 53'0 -14'0 39'0 5350 1'2 0'6 0'4 ... ... 0
0 ... ... 48'1 -13'5 34'4 5400 1'6 1'1 0'5 0'6 0'6 20
0 ... ... 43'3 -13'2 30'1 5450 2'3 1'3 1'0 ... ... 0
0 ... ... 38'6 -12'6 26'0 5500 3'2 1'7 1'3 ... ... 0
0 ... ... 34'3 -12'1 22'2 5550 4'4 2'5 1'7 3'1 2'6 500
0 ... ... 30'1 -11'2 18'7 5600 6'1 3'4 2'5 5'4 3'4 38
0 ... ... 26'1 -10'3 15'6 5650 8'0 4'3 3'5 ... ... 0
0 ... ... 22'3 -9'2 13'1 5700 10'3 5'4 4'7 9'7 5'2 567
20 ... ... 19'0 -8'1 10'7 5750 13'1 6'4 6'5 8'2 8'2 22
1061 13'6 8'7 16'0 -7'1 8'7 5800 16'1 7'5 8'4 ... ... 0
30 10'1 10'1 13'3 -6'1 7'2 5850 19'3 8'4 10'7 ... ... 20
0 ... ... 11'1 -5'3 5'6 5900 23'0 9'3 13'5 ... ... 0
0 ... ... 9'1 -4'4 4'5 5950 26'7 10'2 16'5 ... ... 0
100 4'2 4'2 3'6 0'4 4'2 6000 30'7 11'0 19'7 ... ... 0
0 ... ... 6'0 -3'0 3'0 6050 35'1 11'5 23'4 ... ... 0
160 2'2 2'2 4'7 -2'4 2'3 6100 39'4 12'2 27'2 ... ... 0
0 ... ... 3'7 -2'0 1'7 6150 44'0 12'5 31'3 ... ... 0
6 ... ... 3'1 -1'5 1'4 6200 48'5 13'0 35'5 ... ... 0
0 ... ... 2'4 -1'3 1'1 6250 53'3 13'3 40'0 ... ... 0
0 ... ... 2'0 -1'1 0'7 6300 58'1 13'5 44'4 ... ... 0
0 ... ... 1'5 -0'7 0'6 6350 62'7 13'6 49'1 ... ... 0
0 ... ... 1'3 -0'6 0'5 6400 67'6 14'0 53'6 ... ... 0
0 ... ... 1'1 -0'5 0'4 6450 72'5 14'1 58'4 ... ... 0
0 ... ... 0'7 -0'4 0'3 6500 77'4 14'1 63'3 ... ... 0
0 ... ... 0'6 -0'4 0'2 6550 82'4 14'3 68'1 ... ... 0
0 ... ... 0'5 -0'3 0'2 6600 87'3 14'3 73'0 ... ... 0
0 ... ... 0'4 -0'2 0'2 6650 92'3 14'3 78'0 ... ... 0
0 ... ... 0'4 -0'3 0'1 6700 97'3 14'4 82'7 ... ... 0
0 ... ... 0'3 -0'2 0'1 6750 102'2 14'4 87'6 ... ... 0
0 ... ... 0'3 -0'2 0'1 6800 107'2 14'4 92'6 ... ... 0
0 ... ... 0'2 -0'1 0'1 6850 112'2 14'4 97'6 ... ... 0
0 ... ... 0'2 -0'1 0'1 6900 117'2 14'5 102'5 ... ... 0
0 ... ... 0'2 -0'1 0'1 6950 122'2 14'5 107'5 ... ... 0
0 ... ... 0'1 0'0 0'1 7000 127'2 14'5 112'5 ... ... 0
0 ... ... 0'1 0'0 0'1 7050 132'2 14'6 117'4 ... ... 0
10 ... ... 0'1 0'0 0'1 7100 137'2 14'6 122'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7150 142'2 14'6 127'4 ... ... 0
6 ... ... 0'1 0'0 0'1 7200 147'2 14'6 132'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7250 152'2 14'6 137'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7300 157'2 14'6 142'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7350 162'2 14'6 147'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7400 167'2 14'6 152'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7450 172'2 14'6 157'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7500 177'2 14'6 162'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7550 182'2 14'6 167'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7600 187'2 14'6 172'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7650 192'2 14'6 177'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 197'2 14'6 182'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7750 202'2 14'6 187'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 207'2 14'6 192'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7850 212'2 14'6 197'4 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 217'2 14'6 202'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8000 227'2 14'6 212'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 237'2 14'6 222'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8200 247'2 14'6 232'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8300 257'2 14'6 242'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 267'2 14'6 252'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8500 277'2 14'6 262'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 287'2 14'6 272'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8700 297'2 14'6 282'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8800 307'2 14'6 292'4 ... ... 0
0 ... ... 0'1 0'0 0'1 8900 317'2 14'6 302'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 327'2 14'6 312'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9100 337'2 14'6 322'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9200 347'2 14'6 332'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9300 357'2 14'6 342'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9400 367'2 14'6 352'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9500 377'2 14'6 362'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9600 387'2 14'6 372'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9700 397'2 14'6 382'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9800 407'2 14'6 392'4 ... ... 0
0 ... ... 0'1 0'0 0'1 9900 417'2 14'6 402'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 427'2 14'6 412'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10100 437'2 14'6 422'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10200 447'2 14'6 432'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10300 457'2 14'6 442'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10400 467'2 14'6 452'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 477'2 14'6 462'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10600 487'2 14'6 472'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10700 497'2 14'6 482'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10800 507'2 14'6 492'4 ... ... 0
0 ... ... 0'1 0'0 0'1 10900 517'2 14'6 502'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 527'2 14'6 512'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11100 537'2 14'6 522'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11200 547'2 14'6 532'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11300 557'2 14'6 542'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11400 567'2 14'6 552'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11500 577'2 14'6 562'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11600 587'2 14'6 572'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11700 597'2 14'6 582'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11800 607'2 14'6 592'4 ... ... 0
0 ... ... 0'1 0'0 0'1 11900 617'2 14'6 602'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 627'2 14'6 612'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12100 637'2 14'6 622'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12200 647'2 14'6 632'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12300 657'2 14'6 642'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12400 667'2 14'6 652'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12500 677'2 14'6 662'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12600 687'2 14'6 672'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12700 697'2 14'6 682'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12800 707'2 14'6 692'4 ... ... 0
0 ... ... 0'1 0'0 0'1 12900 717'2 14'6 702'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 727'2 14'6 712'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13100 737'2 14'6 722'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13200 747'2 14'6 732'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13300 757'2 14'6 742'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13400 767'2 14'6 752'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13500 777'2 14'6 762'4 ... ... 0
0 ... ... 0'1 0'0 0'1 13600 787'2 14'6 772'4 ... ... 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.