DairyVisor Data

Markets - Grains

Underlying Price: 643'2
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
375.5 ... ... 372'6 0'0 372'6 2700 0'1 0'0 0'1 ... ... 0.125
365.5 ... ... 362'6 0'0 362'6 2800 0'1 0'0 0'1 ... ... 0.125
355.5 ... ... 352'6 0'0 352'6 2900 0'1 0'0 0'1 ... ... 0.125
345.375 ... ... 342'6 0'0 342'6 3000 0'1 0'0 0'1 ... ... 0.125
335.375 ... ... 332'6 0'0 332'6 3100 0'1 0'0 0'1 ... ... 0.125
325.375 ... ... 322'6 0'0 322'6 3200 0'1 0'0 0'1 ... ... 0.125
315.375 ... ... 312'6 0'0 312'6 3300 0'1 0'0 0'1 ... ... 0.125
305.375 ... ... 302'6 0'0 302'6 3400 0'1 0'0 0'1 ... ... 0.125
295.375 ... ... 292'6 0'0 292'6 3500 0'1 0'0 0'1 ... ... 0.125
285.375 ... ... 282'6 0'0 282'6 3600 0'1 0'0 0'1 ... ... 0.125
275.375 ... ... 272'6 0'0 272'6 3700 0'1 0'0 0'1 ... ... 0.125
265.375 ... ... 262'6 0'0 262'6 3800 0'1 0'0 0'1 ... ... 0.125
255.375 ... ... 252'6 0'0 252'6 3900 0'1 0'0 0'1 ... ... 0.125
245.375 ... ... 242'6 0'0 242'6 4000 0'1 0'0 0'1 ... ... 0.125
240.25 ... ... 237'6 0'0 237'6 4050 0'1 0'0 0'1 ... ... 0.125
235.25 ... ... 232'6 0'0 232'6 4100 0'1 0'0 0'1 ... ... 0.125
230.25 ... ... 227'6 0'0 227'6 4150 0'1 0'0 0'1 ... ... 0.125
225.25 ... ... 222'6 0'0 222'6 4200 0'1 0'0 0'1 ... ... 0.125
220.25 ... ... 217'6 0'0 217'6 4250 0'1 0'0 0'1 ... ... 0.125
215.25 ... ... 212'6 0'0 212'6 4300 0'1 0'0 0'1 ... ... 0.125
210.25 ... ... 207'6 0'0 207'6 4350 0'1 0'0 0'1 ... ... 0.125
205.25 ... ... 202'6 0'0 202'6 4400 0'1 0'0 0'1 ... ... 0.125
200.25 ... ... 197'6 0'0 197'6 4450 0'1 0'0 0'1 ... ... 0.125
195.25 ... ... 192'6 0'0 192'6 4500 0'1 0'0 0'1 ... ... 0.125
190.25 ... ... 187'6 0'0 187'6 4550 0'1 0'0 0'1 ... ... 0.125
185.25 ... ... 182'6 0'0 182'6 4600 0'1 0'0 0'1 ... ... 0.125
180.25 ... ... 177'6 0'0 177'6 4650 0'1 0'0 0'1 ... ... 0.125
175.25 ... ... 172'6 0'0 172'6 4700 0'1 0'0 0'1 ... ... 0.125
170.25 ... ... 167'6 0'0 167'6 4750 0'1 0'0 0'1 ... ... 0.125
165.25 ... ... 162'6 0'0 162'6 4800 0'1 0'0 0'1 ... ... 0.125
160.25 ... ... 157'6 0'0 157'6 4850 0'1 0'0 0'1 ... ... 0.25
155.25 ... ... 152'6 0'0 152'6 4900 0'2 0'0 0'2 ... ... 0.25
150.25 ... ... 147'7 0'0 147'7 4950 0'2 0'0 0'2 ... ... 0.25
145.25 ... ... 142'7 0'0 142'7 5000 0'1 -0'1 0'2 0'1 0'1 0.25
140.375 ... ... 137'7 0'0 137'7 5050 0'2 0'0 0'2 ... ... 0.375
135.375 ... ... 132'7 0'0 132'7 5100 0'2 0'0 0'2 ... ... 0.375
130.375 ... ... 127'7 0'0 127'7 5150 0'2 0'0 0'2 ... ... 0.375
125.5 ... ... 122'7 0'0 122'7 5200 0'2 0'0 0'2 ... ... 0.5
120.5 ... ... 118'0 0'0 118'0 5250 0'3 0'0 0'3 ... ... 0.5
115.625 ... ... 113'1 0'0 113'1 5300 0'4 0'0 0'4 ... ... 0.625
110.625 ... ... 108'2 0'0 108'2 5350 0'5 0'0 0'5 ... ... 0.75
105.75 ... ... 103'3 0'0 103'3 5400 0'6 0'0 0'6 ... ... 0.875
100.875 ... ... 98'4 0'0 98'4 5450 0'7 0'0 0'7 ... ... 1
96.125 ... ... 93'5 0'0 93'5 5500 1'0 0'0 1'0 1'1 1'0 1.25
90.625 ... ... 88'7 0'0 88'7 5550 1'2 0'0 1'2 ... ... 1.375
85.75 ... ... 84'1 0'0 84'1 5600 1'4 0'0 1'4 ... ... 1.625
81 ... ... 79'4 0'0 79'4 5650 1'7 0'0 1'7 ... ... 2
76.375 ... ... 74'7 0'0 74'7 5700 2'2 0'0 2'2 ... ... 2.375
71.875 ... ... 70'3 0'0 70'3 5750 2'6 0'0 2'6 ... ... 2.75
67.375 ... ... 66'0 0'0 66'0 5800 3'3 0'0 3'3 ... ... 3.375
63 ... ... 61'5 0'0 61'5 5850 4'0 0'0 4'0 ... ... 4
58.75 ... ... 57'3 0'0 57'3 5900 4'6 0'0 4'6 ... ... 4.875
54.625 ... ... 53'3 0'0 53'3 5950 5'5 0'0 5'5 ... ... 5.75
50.5 ... ... 49'3 0'0 49'3 6000 6'6 0'0 6'6 ... ... 6.75
47 ... ... 45'5 0'0 45'5 6050 8'0 0'0 8'0 ... ... 8.125
43 ... ... 42'1 0'0 42'1 6100 9'4 0'0 9'4 ... ... 9.5
40 ... ... 38'7 0'0 38'7 6150 11'1 0'0 11'1 11'1 11'1 11.25
36.5 ... ... 35'5 0'0 35'5 6200 13'0 0'0 13'0 ... ... 13
33.5 ... ... 32'6 0'0 32'6 6250 15'0 0'0 15'0 ... ... 15
30.625 ... ... 29'7 0'0 29'7 6300 17'2 0'0 17'2 ... ... 17.25
27.875 ... ... 27'3 0'0 27'3 6350 19'5 0'0 19'5 ... ... 19.625
25.375 ... ... 24'7 0'0 24'7 6400 22'1 0'0 22'1 ... ... 22.125
23.125 ... ... 22'6 0'0 22'6 6450 24'7 0'0 24'7 ... ... 24.875
21 ... ... 20'5 0'0 20'5 6500 27'7 0'0 27'7 ... ... 27.875
19.125 ... ... 18'6 0'0 18'6 6550 31'0 0'0 31'0 ... ... 30.875
17.25 ... ... 17'0 0'0 17'0 6600 34'2 0'0 34'2 ... ... 34.125
15.625 ... ... 15'3 0'0 15'3 6650 37'5 0'0 37'5 ... ... 37.5
14.125 ... ... 13'7 0'0 13'7 6700 41'1 0'0 41'1 ... ... 41.125
12.75 ... ... 12'4 0'0 12'4 6750 44'6 0'0 44'6 ... ... 44.875
11.5 ... ... 11'3 0'0 11'3 6800 48'4 0'0 48'4 ... ... 48.375
10.375 ... ... 10'2 0'0 10'2 6850 52'3 0'0 52'3 ... ... 52.75
9.375 ... ... 9'1 0'0 9'1 6900 56'3 0'0 56'3 ... ... 56.875
8.5 ... ... 8'2 0'0 8'2 6950 60'3 0'0 60'3 ... ... 61
7.625 ... ... 7'3 0'0 7'3 7000 64'4 0'0 64'4 ... ... 65.125
6.875 ... ... 6'5 0'0 6'5 7050 68'6 0'0 68'6 ... ... 69.25
6.125 ... ... 5'7 0'0 5'7 7100 73'0 0'0 73'0 ... ... 73.625
5.5 ... ... 5'2 0'0 5'2 7150 77'3 0'0 77'3 ... ... 78
5 ... ... 4'6 0'0 4'6 7200 81'7 0'0 81'7 ... ... 82.375
4.5 ... ... 4'2 0'0 4'2 7250 86'3 0'0 86'3 ... ... 86.875
4.125 ... ... 3'7 0'0 3'7 7300 90'7 0'0 90'7 ... ... 91.5
3.75 ... ... 3'4 0'0 3'4 7350 95'4 0'0 95'4 ... ... 96.125
3.375 ... ... 3'1 0'0 3'1 7400 100'2 0'0 100'2 ... ... 100.75
3 ... ... 2'7 0'0 2'7 7450 104'7 0'0 104'7 ... ... 105.5
2.75 ... ... 2'5 0'0 2'5 7500 109'6 0'0 109'6 ... ... 110.375
2.5 ... ... 2'4 0'0 2'4 7550 114'4 0'0 114'4 ... ... 115.125
2.25 ... ... 2'2 0'0 2'2 7600 119'2 0'0 119'2 ... ... 119.875
2.125 ... ... 2'0 0'0 2'0 7650 124'1 0'0 124'1 ... ... 124.75
1.875 ... ... 1'7 0'0 1'7 7700 128'7 0'0 128'7 ... ... 129.5
1.75 ... ... 1'5 0'0 1'5 7750 133'6 0'0 133'6 ... ... 134.375
1.625 1'4 1'4 1'4 0'0 1'4 7800 138'4 0'0 138'4 ... ... 139.25
1.5 ... ... 1'3 0'0 1'3 7850 143'3 0'0 143'3 ... ... 144.125
1.375 ... ... 1'2 0'0 1'2 7900 148'2 0'0 148'2 ... ... 149
1.375 ... ... 1'1 0'0 1'1 7950 153'1 0'0 153'1 ... ... 153.875
1.25 ... ... 1'1 0'0 1'1 8000 158'1 0'0 158'1 ... ... 158.75
1.125 ... ... 1'0 0'0 1'0 8050 163'0 0'0 163'0 ... ... 163.75
1 ... ... 1'0 0'0 1'0 8100 168'0 0'0 168'0 ... ... 168.625
0.875 ... ... 0'7 0'0 0'7 8200 177'7 0'0 177'7 ... ... 179.25
0.75 ... ... 0'6 0'0 0'6 8300 187'6 0'0 187'6 ... ... 189.125
0.75 ... ... 0'6 0'0 0'6 8400 197'6 0'0 197'6 ... ... 199.125
0.625 ... ... 0'5 0'0 0'5 8500 207'5 0'0 207'5 ... ... 209
0.625 ... ... 0'4 0'0 0'4 8600 217'4 0'0 217'4 ... ... 219
0.5 ... ... 0'3 0'0 0'3 8700 227'3 0'0 227'3 ... ... 228.875
0.5 ... ... 0'2 0'0 0'2 8800 237'3 0'0 237'3 ... ... 238.875
0.5 ... ... 0'2 0'0 0'2 8900 247'2 0'0 247'2 ... ... 0
0.375 ... ... 0'2 0'0 0'2 9000 257'2 0'0 257'2 ... ... 0
0.375 ... ... 0'2 0'0 0'2 9100 267'2 0'0 267'2 ... ... 0
0.375 ... ... 0'2 0'0 0'2 9200 277'2 0'0 277'2 ... ... 0
0.375 ... ... 0'2 0'0 0'2 9300 287'2 0'0 287'2 ... ... 0
0.25 ... ... 0'2 0'0 0'2 9400 297'2 0'0 297'2 ... ... 0
0.25 ... ... 0'1 0'0 0'1 9500 307'2 0'0 307'2 ... ... 0
0.25 ... ... 0'1 0'0 0'1 9600 317'2 0'0 317'2 ... ... 0
0.25 ... ... 0'1 0'0 0'1 9700 327'2 0'0 327'2 ... ... 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.