DairyVisor Data

Markets - Grains

Underlying Price: 1137'0
Expiration Date: 04/26/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
998 ... ... 1009'4 0'0 1009'4 1400 0'1 0'0 0'1 ... ... 0.125
557.875 ... ... 569'4 0'0 569'4 5800 0'1 0'0 0'1 ... ... 0.125
537.875 ... ... 549'4 0'0 549'4 6000 0'1 0'0 0'1 ... ... 0.125
517.875 ... ... 529'4 0'0 529'4 6200 0'1 0'0 0'1 ... ... 0.125
497.875 ... ... 509'4 0'0 509'4 6400 0'1 0'0 0'1 ... ... 0.125
477.875 ... ... 489'4 0'0 489'4 6600 0'1 0'0 0'1 ... ... 0.125
457.875 ... ... 469'4 0'0 469'4 6800 0'1 0'0 0'1 ... ... 0.125
437.875 ... ... 449'4 0'0 449'4 7000 0'1 0'0 0'1 ... ... 0.125
417.875 ... ... 429'4 0'0 429'4 7200 0'1 0'0 0'1 ... ... 0.125
397.875 ... ... 409'4 0'0 409'4 7400 0'1 0'0 0'1 ... ... 0.125
377.875 ... ... 389'4 0'0 389'4 7600 0'1 0'0 0'1 ... ... 0.125
357.875 ... ... 369'4 0'0 369'4 7800 0'1 0'0 0'1 ... ... 0.125
337.875 ... ... 349'4 0'0 349'4 8000 0'1 0'0 0'1 ... ... 0.125
317.875 ... ... 329'4 0'0 329'4 8200 0'1 0'0 0'1 ... ... 0.125
297.875 ... ... 309'4 0'0 309'4 8400 0'1 0'0 0'1 ... ... 0.125
277.875 ... ... 289'4 0'0 289'4 8600 0'1 0'0 0'1 ... ... 0.125
267.875 ... ... 279'4 0'0 279'4 8700 0'1 0'0 0'1 ... ... 0.125
257.875 ... ... 269'4 0'0 269'4 8800 0'1 0'0 0'1 ... ... 0.125
247.875 ... ... 259'4 0'0 259'4 8900 0'1 0'0 0'1 ... ... 0.125
237.875 ... ... 249'4 0'0 249'4 9000 0'1 0'0 0'1 ... ... 0.125
227.875 ... ... 239'4 0'0 239'4 9100 0'1 0'0 0'1 ... ... 0.125
217.875 ... ... 229'4 0'0 229'4 9200 0'1 0'0 0'1 ... ... 0.125
207.875 ... ... 219'4 0'0 219'4 9300 0'1 0'0 0'1 ... ... 0.125
197.875 ... ... 209'4 0'0 209'4 9400 0'1 0'0 0'1 ... ... 0.125
187.875 ... ... 199'4 0'0 199'4 9500 0'1 0'0 0'1 ... ... 0.125
177.875 ... ... 189'4 0'0 189'4 9600 0'1 0'0 0'1 ... ... 0.125
167.75 ... ... 179'4 0'0 179'4 9700 0'1 0'0 0'1 ... ... 0.125
157.75 ... ... 169'4 0'0 169'4 9800 0'1 0'0 0'1 ... ... 0.125
147.75 ... ... 159'4 0'0 159'4 9900 0'1 0'0 0'1 ... ... 0.125
137.75 ... ... 149'4 0'0 149'4 10000 0'1 0'0 0'1 ... ... 0.125
127.75 ... ... 139'4 0'0 139'4 10100 0'1 0'0 0'1 ... ... 0.125
117.75 ... ... 129'4 0'0 129'4 10200 0'1 0'0 0'1 ... ... 0.125
107.625 ... ... 119'4 0'0 119'4 10300 0'1 0'0 0'1 ... ... 0.125
97.625 ... ... 109'4 0'0 109'4 10400 0'1 0'0 0'1 ... ... 0.125
87.625 ... ... 99'4 0'0 99'4 10500 0'1 0'0 0'1 ... ... 0.125
77.75 ... ... 89'5 0'0 89'5 10600 0'1 0'0 0'1 0'1 0'1 0.25
67.75 ... ... 79'5 0'0 79'5 10700 0'1 0'0 0'1 ... ... 0.25
57.875 ... ... 69'5 0'0 69'5 10800 0'2 0'0 0'2 0'2 0'2 0.375
48.125 ... ... 59'6 0'0 59'6 10900 0'4 0'2 0'2 0'4 0'2 0.625
38.625 44'1 41'4 50'0 -5'7 44'1 11000 1'0 0'4 0'4 1'0 0'3 1.125
29.375 ... ... 40'3 0'0 40'3 11100 1'7 1'0 0'7 2'0 1'1 2.125
21.25 ... ... 31'2 0'0 31'2 11200 3'4 1'6 1'6 3'7 2'0 4
14.375 17'6 14'5 22'7 -8'0 14'7 11300 6'7 3'3 3'4 7'0 3'7 7.125
8.875 14'7 9'0 15'7 -6'7 9'0 11400 11'0 4'5 6'3 12'0 7'2 11.875
5.25 9'5 5'1 10'2 -4'6 5'4 11500 18'0 7'2 10'6 18'0 12'1 18.5
3 6'1 2'7 6'1 -3'1 3'0 11600 24'4 7'7 16'5 25'4 19'1 26.25
1.625 2'3 1'5 3'5 -2'0 1'5 11700 33'4 9'4 24'0 33'4 24'6 35
1 1'2 0'7 2'0 -1'0 1'0 11800 36'4 4'1 32'3 36'4 36'4 44.25
0.625 0'6 0'5 1'1 -0'4 0'5 11900 51'6 10'1 41'5 51'6 43'0 53.875
0.375 0'4 0'2 0'5 -0'2 0'3 12000 62'0 10'7 51'1 62'2 56'1 63.625
0.375 0'3 0'1 0'3 -0'2 0'1 12100 65'4 4'5 60'7 65'4 65'4 73.625
0.25 0'2 0'1 0'2 0'0 0'2 12200 77'4 6'6 70'6 77'4 77'4 83.5
0.25 0'1 0'1 0'2 -0'1 0'1 12300 80'5 0'0 80'5 ... ... 93.5
0.125 0'1 0'1 0'1 0'0 0'1 12400 97'0 6'3 90'5 97'0 97'0 103.5
0.125 ... ... 0'1 0'0 0'1 12500 100'4 0'0 100'4 ... ... 113.375
0.125 ... ... 0'1 0'0 0'1 12600 110'4 0'0 110'4 ... ... 123.375
0.125 ... ... 0'1 0'0 0'1 12700 120'4 0'0 120'4 ... ... 133.375
0.125 0'1 0'1 0'1 0'0 0'1 12800 130'4 0'0 130'4 ... ... 143.375
0.125 ... ... 0'1 0'0 0'1 12900 140'4 0'0 140'4 ... ... 153.5
0.125 ... ... 0'1 0'0 0'1 13000 160'0 9'4 150'4 160'0 160'0 163.625
0.125 ... ... 0'1 0'0 0'1 13100 160'4 0'0 160'4 ... ... 173.625
0.125 ... ... 0'1 0'0 0'1 13200 170'4 0'0 170'4 ... ... 183.625
0.125 ... ... 0'1 0'0 0'1 13300 180'4 0'0 180'4 ... ... 193.625
0.125 ... ... 0'1 0'0 0'1 13400 190'4 0'0 190'4 ... ... 203.625
0.125 ... ... 0'1 0'0 0'1 13500 200'4 0'0 200'4 ... ... 213.625
0.125 ... ... 0'1 0'0 0'1 13600 210'4 0'0 210'4 ... ... 223.625
0.125 ... ... 0'1 0'0 0'1 13700 220'4 0'0 220'4 ... ... 233.625
0.125 ... ... 0'1 0'0 0'1 13800 230'4 0'0 230'4 ... ... 243.625
0.125 ... ... 0'1 0'0 0'1 13900 240'4 0'0 240'4 ... ... 253.625
0.125 ... ... 0'1 0'0 0'1 14000 250'4 0'0 250'4 ... ... 263.625
0.125 ... ... 0'1 0'0 0'1 14100 260'4 0'0 260'4 ... ... 273.625
0.125 ... ... 0'1 0'0 0'1 14200 270'4 0'0 270'4 ... ... 283.625
0.125 ... ... 0'1 0'0 0'1 14300 280'4 0'0 280'4 ... ... 293.625
0.125 ... ... 0'1 0'0 0'1 14400 290'4 0'0 290'4 ... ... 303.625
0.125 ... ... 0'1 0'0 0'1 14500 300'4 0'0 300'4 ... ... 313.625
0.125 ... ... 0'1 0'0 0'1 14600 310'4 0'0 310'4 ... ... 323.625
0.125 ... ... 0'1 0'0 0'1 14700 320'4 0'0 320'4 ... ... 333.625
0.125 ... ... 0'1 0'0 0'1 14800 330'4 0'0 330'4 ... ... 343.625
0.125 ... ... 0'1 0'0 0'1 14900 340'4 0'0 340'4 ... ... 353.625
0.125 ... ... 0'1 0'0 0'1 15000 350'4 0'0 350'4 ... ... 363.75
0.125 ... ... 0'1 0'0 0'1 15100 360'4 0'0 360'4 ... ... 373.75
0.125 ... ... 0'1 0'0 0'1 15200 370'4 0'0 370'4 ... ... 383.75
0.125 ... ... 0'1 0'0 0'1 15300 380'4 0'0 380'4 ... ... 393.75
0.125 ... ... 0'1 0'0 0'1 15400 390'4 0'0 390'4 ... ... 403.75
0.125 ... ... 0'1 0'0 0'1 15600 410'4 0'0 410'4 ... ... 423.75
0.125 ... ... 0'1 0'0 0'1 15800 430'4 0'0 430'4 ... ... 443.75
0.125 ... ... 0'1 0'0 0'1 16000 450'4 0'0 450'4 ... ... 463.75
0.125 ... ... 0'1 0'0 0'1 16200 470'4 0'0 470'4 ... ... 483.75
0.125 ... ... 0'1 0'0 0'1 16400 490'4 0'0 490'4 ... ... 503.75
0.125 ... ... 0'1 0'0 0'1 16600 510'4 0'0 510'4 ... ... 523.75
0.125 ... ... 0'1 0'0 0'1 16800 530'4 0'0 530'4 ... ... 543.75
0.125 ... ... 0'1 0'0 0'1 17000 550'4 0'0 550'4 ... ... 563.75
0.125 ... ... 0'1 0'0 0'1 17200 570'4 0'0 570'4 ... ... 583.75
0.125 ... ... 0'1 0'0 0'1 17400 590'4 0'0 590'4 ... ... 603.75
0.125 ... ... 0'1 0'0 0'1 17600 610'4 0'0 610'4 ... ... 623.75
0.125 ... ... 0'1 0'0 0'1 17800 630'4 0'0 630'4 ... ... 643.75
0.125 ... ... 0'1 0'0 0'1 18000 650'4 0'0 650'4 ... ... 663.75
0.125 ... ... 0'1 0'0 0'1 18200 670'4 0'0 670'4 ... ... 683.75
0.125 ... ... 0'1 0'0 0'1 18400 690'4 0'0 690'4 ... ... 703.75
0.125 ... ... 0'1 0'0 0'1 18600 710'4 0'0 710'4 ... ... 723.75
0.125 ... ... 0'1 0'0 0'1 18800 730'4 0'0 730'4 ... ... 743.75
0.125 ... ... 0'1 0'0 0'1 19000 750'4 0'0 750'4 ... ... 763.75
0.125 ... ... 0'1 0'0 0'1 19200 770'4 0'0 770'4 ... ... 783.75
0.125 ... ... 0'1 0'0 0'1 19400 790'4 0'0 790'4 ... ... 803.75
0.125 ... ... 0'1 0'0 0'1 19600 810'4 0'0 810'4 ... ... 823.75
0.125 ... ... 0'1 0'0 0'1 19800 830'4 0'0 830'4 ... ... 843.875
0.125 ... ... 0'1 0'0 0'1 20000 850'4 0'0 850'4 ... ... 863.875
0.125 ... ... 0'1 0'0 0'1 20200 870'4 0'0 870'4 ... ... 883.875
0.125 ... ... 0'1 0'0 0'1 20400 890'4 0'0 890'4 ... ... 903.875
0.125 ... ... 0'1 0'0 0'1 20600 910'4 0'0 910'4 ... ... 923.875
0.125 ... ... 0'1 0'0 0'1 20800 930'4 0'0 930'4 ... ... 943.875
0.125 ... ... 0'1 0'0 0'1 21000 950'4 0'0 950'4 ... ... 963.875
0.125 ... ... 0'1 0'0 0'1 21200 970'4 0'0 970'4 ... ... 983.875
0.125 ... ... 0'1 0'0 0'1 28000 1650'4 0'0 1650'4 ... ... 1664.125

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.