DairyVisor Data

Markets - Grains

Underlying Price: 603'0
Expiration Date: 05/24/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
335.25 ... ... 329'2 0'0 329'2 2700 0'1 0'0 0'1 ... ... 0.125
325.25 ... ... 319'2 0'0 319'2 2800 0'1 0'0 0'1 ... ... 0.125
315.25 ... ... 309'2 0'0 309'2 2900 0'1 0'0 0'1 ... ... 0.125
305.25 ... ... 299'2 0'0 299'2 3000 0'1 0'0 0'1 ... ... 0.125
295.25 ... ... 289'2 0'0 289'2 3100 0'1 0'0 0'1 ... ... 0.125
285.25 ... ... 279'2 0'0 279'2 3200 0'1 0'0 0'1 ... ... 0.125
275.25 ... ... 269'2 0'0 269'2 3300 0'1 0'0 0'1 ... ... 0.125
265.25 ... ... 259'2 0'0 259'2 3400 0'1 0'0 0'1 ... ... 0.125
255.25 ... ... 249'2 0'0 249'2 3500 0'1 0'0 0'1 ... ... 0.125
245.25 ... ... 239'2 0'0 239'2 3600 0'1 0'0 0'1 ... ... 0.125
235.25 ... ... 229'2 0'0 229'2 3700 0'1 0'0 0'1 ... ... 0.125
225.25 ... ... 219'2 0'0 219'2 3800 0'1 0'0 0'1 ... ... 0.125
215.25 ... ... 209'2 0'0 209'2 3900 0'1 0'0 0'1 ... ... 0.125
205.25 ... ... 199'2 0'0 199'2 4000 0'1 0'0 0'1 ... ... 0.125
200.25 ... ... 194'2 0'0 194'2 4050 0'1 0'0 0'1 ... ... 0.125
195.25 ... ... 189'2 0'0 189'2 4100 0'1 0'0 0'1 ... ... 0.125
190.25 ... ... 184'2 0'0 184'2 4150 0'1 0'0 0'1 ... ... 0.125
185.25 ... ... 179'2 0'0 179'2 4200 0'1 0'0 0'1 ... ... 0.125
180.25 ... ... 174'2 0'0 174'2 4250 0'1 0'0 0'1 ... ... 0.125
175.25 ... ... 169'2 0'0 169'2 4300 0'1 0'0 0'1 ... ... 0.125
170.25 ... ... 164'2 0'0 164'2 4350 0'1 0'0 0'1 ... ... 0.125
165.25 ... ... 159'2 0'0 159'2 4400 0'1 0'0 0'1 ... ... 0.125
160.25 ... ... 154'2 0'0 154'2 4450 0'1 0'0 0'1 ... ... 0.125
155.25 ... ... 149'2 0'0 149'2 4500 0'1 0'0 0'1 ... ... 0.125
150.25 ... ... 144'2 0'0 144'2 4550 0'1 0'0 0'1 ... ... 0.25
145.25 ... ... 139'2 0'0 139'2 4600 0'1 0'0 0'1 ... ... 0.25
140.25 ... ... 134'2 0'0 134'2 4650 0'1 0'0 0'1 ... ... 0.25
135.25 ... ... 129'2 0'0 129'2 4700 0'1 0'0 0'1 ... ... 0.25
130.25 ... ... 124'2 0'0 124'2 4750 0'1 0'0 0'1 ... ... 0.25
125.25 ... ... 119'2 0'0 119'2 4800 0'2 0'0 0'2 ... ... 0.375
120.25 ... ... 114'3 0'0 114'3 4850 0'2 0'0 0'2 ... ... 0.375
115.25 ... ... 109'3 0'0 109'3 4900 0'2 0'0 0'2 ... ... 0.375
110.375 ... ... 104'4 0'0 104'4 4950 0'3 0'0 0'3 ... ... 0.5
105.375 ... ... 99'4 0'0 99'4 5000 0'4 0'0 0'4 ... ... 0.5
100.5 ... ... 94'5 0'0 94'5 5050 0'5 0'0 0'5 ... ... 0.625
95.5 ... ... 89'6 0'0 89'6 5100 0'6 0'0 0'6 ... ... 0.75
90.625 ... ... 84'7 0'0 84'7 5150 0'7 0'0 0'7 0'7 0'7 0.875
85.75 ... ... 80'1 0'0 80'1 5200 1'1 0'1 1'0 ... ... 1
79.75 ... ... 75'3 0'0 75'3 5250 1'2 0'0 1'2 1'2 1'2 1.25
75 ... ... 70'5 0'0 70'5 5300 1'4 -0'1 1'5 1'4 1'4 1.5
70.375 ... ... 66'0 0'0 66'0 5350 2'1 0'1 2'0 ... ... 1.875
65.75 ... ... 61'4 0'0 61'4 5400 2'6 0'3 2'3 ... ... 2.25
61.25 ... ... 57'1 0'0 57'1 5450 3'0 0'0 3'0 ... ... 2.75
56.5 ... ... 52'6 0'0 52'6 5500 3'7 0'2 3'5 ... ... 3.375
52.25 ... ... 48'5 0'0 48'5 5550 5'3 0'7 4'4 ... ... 4.125
48.125 ... ... 44'5 0'0 44'5 5600 5'2 -0'2 5'4 ... ... 5
44.25 ... ... 40'7 0'0 40'7 5650 6'3 -0'3 6'6 ... ... 6
40.5 ... ... 37'2 0'0 37'2 5700 9'1 1'0 8'1 ... ... 7.375
36.75 ... ... 33'7 0'0 33'7 5750 8'4 -1'1 9'5 8'4 8'4 8.625
33.375 ... ... 30'5 0'0 30'5 5800 11'3 0'0 11'3 ... ... 10.25
30.125 ... ... 27'4 -1'5 25'7 5850 11'7 -1'4 13'3 11'7 11'7 12.125
27.125 ... ... 24'5 0'3 25'0 5900 15'6 0'2 15'4 ... ... 14.125
24.375 ... ... 22'0 0'0 22'0 5950 17'0 -0'6 17'6 17'0 17'0 16.375
21.875 ... ... 19'4 0'4 20'0 6000 18'1 -2'1 20'2 18'6 18'1 18.875
19.5 ... ... 17'3 0'0 17'3 6050 21'7 -1'2 23'1 ... ... 22
17.375 17'0 17'0 15'4 1'4 17'0 6100 26'5 0'4 26'1 ... ... 24.875
15.5 ... ... 13'6 0'0 13'6 6150 26'5 -2'6 29'3 26'5 26'5 28
13.75 13'0 13'0 12'1 0'7 13'0 6200 34'1 1'2 32'7 ... ... 31.25
12.25 13'0 11'4 10'6 2'2 13'0 6250 36'3 0'0 36'3 ... ... 34.75
10.75 11'4 10'4 9'4 2'0 11'4 6300 38'5 -1'4 40'1 ... ... 38.125
9.5 10'1 9'0 8'2 1'7 10'1 6350 45'2 1'2 44'0 ... ... 41.875
8.25 9'1 8'6 7'2 1'7 9'1 6400 47'7 0'0 47'7 ... ... 45.875
7.25 7'1 7'1 6'3 0'6 7'1 6450 52'0 0'0 52'0 ... ... 49.875
6.375 6'2 5'6 5'5 0'1 5'6 6500 56'1 0'0 56'1 ... ... 53.75
5.5 ... ... 4'7 1'7 6'6 6550 60'4 0'0 60'4 ... ... 58
4.875 5'1 5'1 4'2 0'7 5'1 6600 64'7 0'0 64'7 ... ... 62.375
4.25 4'5 4'4 3'6 0'7 4'5 6650 69'3 0'0 69'3 ... ... 66.75
3.75 4'0 4'0 3'2 0'6 4'0 6700 73'7 0'0 73'7 ... ... 71.25
3.25 ... ... 2'7 0'0 2'7 6750 78'4 0'0 78'4 ... ... 75.75
2.875 3'0 3'0 2'5 0'3 3'0 6800 83'1 0'0 83'1 ... ... 80.5
2.625 ... ... 2'2 0'7 3'1 6850 87'7 0'0 87'7 ... ... 85.25
2.375 ... ... 2'0 0'0 2'0 6900 92'5 0'0 92'5 ... ... 90
2.125 ... ... 1'7 -0'1 1'6 6950 97'3 0'0 97'3 ... ... 94.75
1.875 1'6 1'6 1'5 0'1 1'6 7000 102'1 0'0 102'1 ... ... 99.5
1.75 ... ... 1'4 0'0 1'4 7050 107'0 0'0 107'0 ... ... 104.375
1.5 ... ... 1'2 0'0 1'2 7100 111'7 0'0 111'7 ... ... 109.25
1.375 1'2 1'2 1'1 0'1 1'2 7150 116'5 0'0 116'5 ... ... 114.125
1.25 1'2 1'2 1'0 0'2 1'2 7200 121'4 0'0 121'4 ... ... 119
1.125 ... ... 1'0 0'0 1'0 7250 126'4 0'0 126'4 ... ... 123.875
1.125 0'7 0'7 0'7 0'0 0'7 7300 131'3 0'0 131'3 ... ... 129.875
1 0'7 0'6 0'6 0'1 0'7 7350 136'2 0'0 136'2 ... ... 134.875
0.875 0'6 0'6 0'6 0'0 0'6 7400 141'2 0'0 141'2 ... ... 139.75
0.875 ... ... 0'5 0'2 0'7 7450 146'1 0'0 146'1 ... ... 144.75
0.75 ... ... 0'5 0'0 0'5 7500 151'1 0'0 151'1 ... ... 149.625
0.75 ... ... 0'4 0'2 0'6 7550 156'0 0'0 156'0 ... ... 154.625
0.625 ... ... 0'4 0'0 0'4 7600 161'0 0'0 161'0 ... ... 159.625
0.625 ... ... 0'4 0'1 0'5 7650 166'0 0'0 166'0 ... ... 164.625
0.625 ... ... 0'3 0'0 0'3 7700 170'7 0'0 170'7 ... ... 169.5
0.5 ... ... 0'3 0'0 0'3 7750 175'7 0'0 175'7 ... ... 174.5
0.5 ... ... 0'3 0'0 0'3 7800 180'7 0'0 180'7 ... ... 179.5
0.5 ... ... 0'3 0'0 0'3 7900 190'7 0'0 190'7 ... ... 189.5
0.5 ... ... 0'2 0'0 0'2 8000 200'6 0'0 200'6 ... ... 199.375
0.375 ... ... 0'2 0'0 0'2 8100 210'6 0'0 210'6 ... ... 209.375
0.375 ... ... 0'2 0'0 0'2 8200 220'6 0'0 220'6 ... ... 219.375
0.375 ... ... 0'2 0'0 0'2 8300 230'6 0'0 230'6 ... ... 229.375
0.375 ... ... 0'2 0'0 0'2 8400 240'6 0'0 240'6 ... ... 239.375
0.375 ... ... 0'1 0'0 0'1 8500 250'6 0'0 250'6 ... ... 249.375
0.25 ... ... 0'1 0'0 0'1 8600 260'6 0'0 260'6 ... ... 259.375
0.25 ... ... 0'1 0'0 0'1 8700 270'6 0'0 270'6 ... ... 269.375
0.25 ... ... 0'1 0'0 0'1 8800 280'6 0'0 280'6 ... ... 279.375
0.25 ... ... 0'1 0'0 0'1 8900 290'6 0'0 290'6 ... ... 0
0.25 ... ... 0'1 0'0 0'1 9000 300'6 0'0 300'6 ... ... 0
0.125 ... ... 0'1 0'0 0'1 9100 310'6 0'0 310'6 ... ... 0
0.125 ... ... 0'1 0'0 0'1 9200 320'6 0'0 320'6 ... ... 0
0.125 ... ... 0'1 0'0 0'1 9300 330'6 0'0 330'6 ... ... 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.