DairyVisor Data

Markets - Grains

Underlying Price: 646'2
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 ... ... 352'1 14'1 366'2 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 342'1 14'1 356'2 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 332'1 14'1 346'2 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 322'1 14'1 336'2 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 312'1 14'1 326'2 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 302'1 14'1 316'2 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 292'1 14'1 306'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 282'1 14'1 296'2 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 272'1 14'1 286'2 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 262'1 14'1 276'2 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 252'1 14'1 266'2 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 242'1 14'1 256'2 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 232'1 14'1 246'2 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 222'1 14'1 236'2 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 212'1 14'1 226'2 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 207'1 14'1 221'2 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 202'1 14'1 216'2 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 197'1 14'1 211'2 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 192'1 14'1 206'2 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 187'1 14'1 201'2 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 182'1 14'1 196'2 4500 0'1 0'0 0'1 ... ... 0
0 ... ... 177'1 14'1 191'2 4550 0'1 0'0 0'1 ... ... 0
0 ... ... 172'1 14'1 186'2 4600 0'1 0'0 0'1 ... ... 0
0 ... ... 167'1 14'1 181'2 4650 0'1 0'0 0'1 ... ... 0
0 ... ... 162'1 14'1 176'2 4700 0'1 0'0 0'1 ... ... 0
0 ... ... 157'1 14'1 171'2 4750 0'1 0'0 0'1 ... ... 0
0 ... ... 152'1 14'1 166'2 4800 0'1 0'0 0'1 ... ... 0
0 ... ... 147'1 14'1 161'2 4850 0'1 0'0 0'1 ... ... 0
0 ... ... 142'1 14'1 156'2 4900 0'1 0'0 0'1 ... ... 0
0 ... ... 137'1 14'1 151'2 4950 0'1 0'0 0'1 ... ... 0
0 ... ... 132'1 14'1 146'2 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 127'1 14'1 141'2 5050 0'1 0'0 0'1 ... ... 0
0 ... ... 122'1 14'1 136'2 5100 0'1 0'0 0'1 ... ... 0
0 ... ... 117'1 14'1 131'2 5150 0'1 0'0 0'1 ... ... 0
0 ... ... 112'1 14'1 126'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 107'1 14'1 121'2 5250 0'1 0'0 0'1 ... ... 0
0 ... ... 102'1 14'1 116'2 5300 0'1 0'0 0'1 ... ... 0
0 ... ... 97'1 14'1 111'2 5350 0'1 0'0 0'1 ... ... 0
0 ... ... 92'1 14'1 106'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 87'1 14'1 101'2 5450 0'1 0'0 0'1 ... ... 0
0 ... ... 82'1 14'1 96'2 5500 0'1 0'0 0'1 ... ... 0
0 ... ... 77'1 14'1 91'2 5550 0'1 0'0 0'1 ... ... 0
0 ... ... 72'1 14'1 86'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 67'1 14'1 81'2 5650 0'1 0'0 0'1 ... ... 0
0 ... ... 62'1 14'1 76'2 5700 0'1 0'0 0'1 ... ... 0
0 ... ... 57'1 14'1 71'2 5750 0'1 0'0 0'1 ... ... 0
17 58'0 49'3 52'1 14'1 66'2 5800 0'1 -0'1 0'2 ... ... 0
0 ... ... 47'1 14'1 61'2 5850 0'1 -0'1 0'2 ... ... 0
0 ... ... 42'1 14'1 56'2 5900 0'1 -0'2 0'3 ... ... 0
0 ... ... 37'1 14'1 51'2 5950 0'1 -0'4 0'5 ... ... 0
1 43'0 43'0 32'1 14'1 46'2 6000 0'1 -0'7 1'0 0'4 0'4 55
0 ... ... 27'1 14'1 41'2 6050 0'1 -1'4 1'5 ... ... 0
0 ... ... 22'2 14'0 36'2 6100 0'2 -2'2 2'4 2'2 1'7 26
0 ... ... 17'4 13'6 31'2 6150 0'1 -0'3 0'4 0'1 0'1 1
0 ... ... 13'1 13'1 26'2 6200 0'1 -1'0 1'1 1'0 0'1 131
33 ... ... 9'2 12'0 21'2 6250 3'0 0'6 2'2 3'0 3'0 20
31 19'0 19'0 6'1 10'1 16'2 6300 0'3 -3'6 4'1 0'3 0'3 31
84 3'7 3'7 3'6 7'4 11'2 6350 6'6 -8'0 14'6 ... ... 1
1098 12'6 2'0 2'2 4'0 6'2 6400 1'2 -9'0 10'2 5'5 1'2 68
4 9'0 9'0 1'3 -0'1 1'2 6450 14'3 -8'4 22'7 ... ... 0
51 1'4 0'5 0'6 0'6 1'4 6500 3'6 -15'0 18'6 ... ... 0
0 ... ... 1'1 -0'5 0'4 6550 8'6 -14'6 23'4 ... ... 0
0 ... ... 0'7 -0'4 0'3 6600 13'6 -14'5 28'3 ... ... 0
0 ... ... 0'5 -0'3 0'2 6650 18'6 -14'4 33'2 ... ... 0
0 ... ... 0'4 -0'3 0'1 6700 23'6 -14'3 38'1 ... ... 0
0 ... ... 0'3 -0'2 0'1 6750 28'6 -14'3 43'1 ... ... 0
0 ... ... 0'3 -0'2 0'1 6800 33'6 -14'3 48'1 ... ... 0
0 ... ... 0'2 -0'1 0'1 6850 38'6 -14'3 53'1 ... ... 0
0 ... ... 0'2 -0'1 0'1 6900 43'6 -14'3 58'1 ... ... 0
0 ... ... 0'1 0'0 0'1 6950 48'6 -14'3 63'1 ... ... 0
10 ... ... 0'1 0'0 0'1 7000 53'6 -14'3 68'1 ... ... 0
0 ... ... 0'1 0'0 0'1 7050 58'6 -14'3 73'1 ... ... 0
0 ... ... 0'1 0'0 0'1 7100 63'6 -14'3 78'1 ... ... 0
0 ... ... 0'1 0'0 0'1 7150 68'6 -14'3 83'1 ... ... 0
1 ... ... 0'1 0'0 0'1 7200 73'6 -14'3 88'1 ... ... 0
0 ... ... 0'1 0'0 0'1 7250 78'6 -14'3 93'1 ... ... 0
0 ... ... 0'1 0'0 0'1 7300 83'6 -14'3 98'1 ... ... 0
0 ... ... 0'1 0'0 0'1 7350 88'6 -14'3 103'1 ... ... 0
0 ... ... 0'1 0'0 0'1 7400 93'6 -14'3 108'1 91'0 91'0 1
0 ... ... 0'1 0'0 0'1 7450 98'6 -14'3 113'1 ... ... 0
0 ... ... 0'1 0'0 0'1 7500 103'6 -14'3 118'1 ... ... 0
0 ... ... 0'1 0'0 0'1 7550 108'6 -14'3 123'1 ... ... 0
0 ... ... 0'1 0'0 0'1 7600 113'6 -14'3 128'1 ... ... 0
0 ... ... 0'1 0'0 0'1 7650 118'6 -14'3 133'1 ... ... 0
0 ... ... 0'1 0'0 0'1 7700 123'6 -14'3 138'1 ... ... 0
0 ... ... 0'1 0'0 0'1 7750 128'6 -14'3 143'1 ... ... 0
0 ... ... 0'1 0'0 0'1 7800 133'6 -14'3 148'1 ... ... 0
0 ... ... 0'1 0'0 0'1 7850 138'6 -14'3 153'1 ... ... 0
0 ... ... 0'1 0'0 0'1 7900 143'6 -14'3 158'1 ... ... 0
0 ... ... 0'1 0'0 0'1 8000 153'6 -14'3 168'1 ... ... 0
0 ... ... 0'1 0'0 0'1 8100 163'6 -14'3 178'1 ... ... 0
0 ... ... 0'1 0'0 0'1 8200 173'6 -14'3 188'1 ... ... 0
0 ... ... 0'1 0'0 0'1 8300 183'6 -14'3 198'1 ... ... 0
0 ... ... 0'1 0'0 0'1 8400 193'6 -14'3 208'1 ... ... 0
0 ... ... 0'1 0'0 0'1 8500 203'6 -14'3 218'1 ... ... 0
0 ... ... 0'1 0'0 0'1 8600 213'6 -14'3 228'1 ... ... 0
0 ... ... 0'1 0'0 0'1 8700 223'6 -14'3 238'1 ... ... 0
0 ... ... 0'1 0'0 0'1 8800 233'6 -14'3 248'1 ... ... 0
0 ... ... 0'1 0'0 0'1 8900 243'6 -14'3 258'1 ... ... 0
0 ... ... 0'1 0'0 0'1 9000 253'6 -14'3 268'1 ... ... 0
0 ... ... 0'1 0'0 0'1 9100 263'6 -14'3 278'1 ... ... 0
0 ... ... 0'1 0'0 0'1 9200 273'6 -14'3 288'1 ... ... 0
0 ... ... 0'1 0'0 0'1 9300 283'6 -14'3 298'1 ... ... 0
0 ... ... 0'1 0'0 0'1 9400 293'6 -14'3 308'1 ... ... 0
0 ... ... 0'1 0'0 0'1 9500 303'6 -14'3 318'1 ... ... 0
0 ... ... 0'1 0'0 0'1 9600 313'6 -14'3 328'1 ... ... 0
0 ... ... 0'1 0'0 0'1 9700 323'6 -14'3 338'1 ... ... 0
0 ... ... 0'1 0'0 0'1 9800 333'6 -14'3 348'1 ... ... 0
0 ... ... 0'1 0'0 0'1 9900 343'6 -14'3 358'1 ... ... 0
0 ... ... 0'1 0'0 0'1 10000 353'6 -14'3 368'1 ... ... 0
0 ... ... 0'1 0'0 0'1 10100 363'6 -14'3 378'1 ... ... 0
0 ... ... 0'1 0'0 0'1 10200 373'6 -14'3 388'1 ... ... 0
0 ... ... 0'1 0'0 0'1 10300 383'6 -14'3 398'1 ... ... 0
0 ... ... 0'1 0'0 0'1 10400 393'6 -14'3 408'1 ... ... 0
0 ... ... 0'1 0'0 0'1 10500 403'6 -14'3 418'1 ... ... 0
0 ... ... 0'1 0'0 0'1 10600 413'6 -14'3 428'1 ... ... 0
0 ... ... 0'1 0'0 0'1 10700 423'6 -14'3 438'1 ... ... 0
0 ... ... 0'1 0'0 0'1 10800 433'6 -14'3 448'1 ... ... 0
0 ... ... 0'1 0'0 0'1 10900 443'6 -14'3 458'1 ... ... 0
0 ... ... 0'1 0'0 0'1 11000 453'6 -14'3 468'1 ... ... 0
0 ... ... 0'1 0'0 0'1 11100 463'6 -14'3 478'1 ... ... 0
0 ... ... 0'1 0'0 0'1 11200 473'6 -14'3 488'1 ... ... 0
0 ... ... 0'1 0'0 0'1 11300 483'6 -14'3 498'1 ... ... 0
0 ... ... 0'1 0'0 0'1 11400 493'6 -14'3 508'1 ... ... 0
0 ... ... 0'1 0'0 0'1 11500 503'6 -14'3 518'1 ... ... 0
0 ... ... 0'1 0'0 0'1 11600 513'6 -14'3 528'1 ... ... 0
0 ... ... 0'1 0'0 0'1 11700 523'6 -14'3 538'1 ... ... 0
0 ... ... 0'1 0'0 0'1 11800 533'6 -14'3 548'1 ... ... 0
0 ... ... 0'1 0'0 0'1 11900 543'6 -14'3 558'1 ... ... 0
0 ... ... 0'1 0'0 0'1 12000 553'6 -14'3 568'1 ... ... 0
0 ... ... 0'1 0'0 0'1 12100 563'6 -14'3 578'1 ... ... 0
0 ... ... 0'1 0'0 0'1 12200 573'6 -14'3 588'1 ... ... 0
0 ... ... 0'1 0'0 0'1 12300 583'6 -14'3 598'1 ... ... 0
0 ... ... 0'1 0'0 0'1 12400 593'6 -14'3 608'1 ... ... 0
0 ... ... 0'1 0'0 0'1 12500 603'6 -14'3 618'1 ... ... 0
0 ... ... 0'1 0'0 0'1 12600 613'6 -14'3 628'1 ... ... 0
0 ... ... 0'1 0'0 0'1 12700 623'6 -14'3 638'1 ... ... 0
0 ... ... 0'1 0'0 0'1 12800 633'6 -14'3 648'1 ... ... 0
0 ... ... 0'1 0'0 0'1 12900 643'6 -14'3 658'1 ... ... 0
0 ... ... 0'1 0'0 0'1 13000 653'6 -14'3 668'1 ... ... 0
0 ... ... 0'1 0'0 0'1 13100 663'6 -14'3 678'1 ... ... 0
0 ... ... 0'1 0'0 0'1 13200 673'6 -14'3 688'1 ... ... 0
0 ... ... 0'1 0'0 0'1 13300 683'6 -14'3 698'1 ... ... 0
0 ... ... 0'1 0'0 0'1 13400 693'6 -14'3 708'1 ... ... 0
0 ... ... 0'1 0'0 0'1 13500 703'6 -14'3 718'1 ... ... 0
0 ... ... 0'1 0'0 0'1 13600 713'6 -14'3 728'1 ... ... 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.