DairyVisor Data

Markets - Grains

Underlying Price: 618'0
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
350.625 ... ... 352'2 0'0 352'2 2700 0'1 0'0 0'1 ... ... 0.125
340.625 ... ... 342'2 0'0 342'2 2800 0'1 0'0 0'1 ... ... 0.125
330.625 ... ... 332'2 0'0 332'2 2900 0'1 0'0 0'1 ... ... 0.125
320.625 ... ... 322'2 0'0 322'2 3000 0'1 0'0 0'1 ... ... 0.125
310.5 ... ... 312'2 0'0 312'2 3100 0'1 0'0 0'1 ... ... 0.125
300.5 ... ... 302'2 0'0 302'2 3200 0'1 0'0 0'1 ... ... 0.125
290.5 ... ... 292'2 0'0 292'2 3300 0'1 0'0 0'1 ... ... 0.125
280.5 ... ... 282'2 0'0 282'2 3400 0'1 0'0 0'1 ... ... 0.125
270.5 ... ... 272'2 0'0 272'2 3500 0'1 0'0 0'1 ... ... 0.125
260.5 ... ... 262'2 0'0 262'2 3600 0'1 0'0 0'1 ... ... 0.125
250.5 ... ... 252'2 0'0 252'2 3700 0'1 0'0 0'1 ... ... 0.125
240.5 ... ... 242'2 0'0 242'2 3800 0'1 0'0 0'1 ... ... 0.125
230.5 ... ... 232'2 0'0 232'2 3900 0'1 0'0 0'1 ... ... 0.125
220.5 ... ... 222'2 0'0 222'2 4000 0'1 0'0 0'1 ... ... 0.125
215.5 ... ... 217'2 0'0 217'2 4050 0'1 0'0 0'1 ... ... 0.125
210.5 ... ... 212'2 0'0 212'2 4100 0'1 0'0 0'1 ... ... 0.125
205.5 ... ... 207'2 0'0 207'2 4150 0'1 0'0 0'1 ... ... 0.125
200.5 ... ... 202'2 0'0 202'2 4200 0'1 0'0 0'1 ... ... 0.125
195.5 ... ... 197'2 0'0 197'2 4250 0'1 0'0 0'1 ... ... 0.125
190.5 ... ... 192'2 0'0 192'2 4300 0'1 0'0 0'1 ... ... 0.125
185.5 ... ... 187'2 0'0 187'2 4350 0'1 0'0 0'1 ... ... 0.125
180.5 ... ... 182'2 0'0 182'2 4400 0'1 0'0 0'1 ... ... 0.125
175.5 ... ... 177'2 0'0 177'2 4450 0'1 0'0 0'1 ... ... 0.125
170.5 ... ... 172'2 0'0 172'2 4500 0'1 0'0 0'1 ... ... 0.25
165.5 ... ... 167'2 0'0 167'2 4550 0'1 0'0 0'1 ... ... 0.25
160.5 ... ... 162'2 0'0 162'2 4600 0'1 0'0 0'1 ... ... 0.25
155.5 ... ... 157'2 0'0 157'2 4650 0'1 0'0 0'1 ... ... 0.25
150.5 ... ... 152'2 0'0 152'2 4700 0'2 0'0 0'2 ... ... 0.375
145.5 ... ... 147'2 0'0 147'2 4750 0'2 0'0 0'2 ... ... 0.375
140.5 ... ... 142'3 0'0 142'3 4800 0'2 0'0 0'2 ... ... 0.375
135.625 ... ... 137'3 0'0 137'3 4850 0'2 -0'1 0'3 ... ... 0.5
130.625 ... ... 132'3 0'0 132'3 4900 0'3 0'0 0'3 ... ... 0.5
125.625 ... ... 127'4 0'0 127'4 4950 0'4 0'0 0'4 ... ... 0.5
120.75 ... ... 122'4 0'0 122'4 5000 0'4 0'0 0'4 ... ... 0.625
115.875 ... ... 117'5 0'0 117'5 5050 0'4 -0'1 0'5 ... ... 0.75
110.875 ... ... 112'6 0'0 112'6 5100 0'6 0'0 0'6 ... ... 0.875
106 ... ... 107'7 0'0 107'7 5150 0'6 -0'1 0'7 ... ... 1
101.125 ... ... 103'1 0'0 103'1 5200 1'0 -0'1 1'1 1'1 1'0 1.25
95 ... ... 98'2 0'0 98'2 5250 1'5 0'3 1'2 1'5 1'5 1.375
90.25 ... ... 93'4 0'0 93'4 5300 1'3 -0'1 1'4 ... ... 1.625
85.5 ... ... 88'7 0'0 88'7 5350 1'6 0'0 1'6 ... ... 2
80.875 ... ... 84'1 0'0 84'1 5400 2'1 0'0 2'1 2'1 2'1 2.25
76.375 ... ... 79'5 0'0 79'5 5450 2'1 -0'3 2'4 ... ... 2.75
71.875 ... ... 75'0 0'0 75'0 5500 3'4 0'4 3'0 3'4 3'4 3.25
67.375 ... ... 70'5 0'0 70'5 5550 3'2 -0'3 3'5 ... ... 3.875
63.125 ... ... 66'2 0'0 66'2 5600 4'1 -0'1 4'2 4'1 4'1 4.625
58.75 ... ... 62'1 0'0 62'1 5650 6'1 1'1 5'0 6'1 6'1 5.5
54.75 ... ... 58'0 0'0 58'0 5700 6'0 0'1 5'7 ... ... 6.375
51.125 ... ... 54'0 0'0 54'0 5750 7'0 0'1 6'7 ... ... 7.5
47.25 ... ... 50'2 3'4 53'6 5800 10'1 2'0 8'1 10'1 10'1 8.875
43.875 ... ... 46'5 0'0 46'5 5850 8'4 -1'0 9'4 ... ... 10.25
40.375 ... ... 43'1 3'3 46'4 5900 11'4 0'4 11'0 11'4 11'4 12
37.25 ... ... 39'7 2'7 42'6 5950 12'4 -0'1 12'5 ... ... 13.75
34.25 ... ... 36'6 0'0 36'6 6000 14'4 0'0 14'4 17'6 14'4 15.75
31.375 ... ... 33'7 0'0 33'7 6050 16'3 -0'2 16'5 16'3 16'3 18
28.375 ... ... 31'1 2'1 33'2 6100 18'5 -0'2 18'7 18'5 18'5 20.375
25.875 23'7 23'7 28'4 -4'5 23'7 6150 21'0 -0'2 21'2 21'0 21'0 22.875
23.625 25'3 24'7 26'1 -0'6 25'3 6200 23'7 0'0 23'7 23'7 23'7 25.625
21.5 ... ... 23'7 -0'4 23'3 6250 29'3 2'6 26'5 29'3 29'3 28.625
19.625 ... ... 21'7 3'4 25'3 6300 32'4 2'7 29'5 32'4 32'4 31.625
17.75 19'0 19'0 20'0 -1'0 19'0 6350 33'4 0'7 32'5 ... ... 34.875
16.125 17'1 14'0 18'1 -1'0 17'1 6400 35'7 0'0 35'7 ... ... 38.5
14.625 ... ... 16'5 4'0 20'5 6450 43'4 4'2 39'2 43'4 43'4 42
13.25 14'7 14'3 15'1 -0'2 14'7 6500 42'6 0'0 42'6 ... ... 45.625
12.25 11'0 11'0 13'6 -2'6 11'0 6550 46'3 0'0 46'3 ... ... 49.375
10.875 ... ... 12'4 0'0 12'4 6600 50'1 0'0 50'1 ... ... 53.25
10 ... ... 11'3 -0'4 10'7 6650 54'0 0'0 54'0 ... ... 57.25
9 8'6 8'6 10'3 -1'5 8'6 6700 50'2 -7'5 57'7 ... ... 61.25
8.125 ... ... 9'3 0'1 9'4 6750 62'0 0'0 62'0 ... ... 65.5
7.375 ... ... 8'4 0'2 8'6 6800 66'1 0'0 66'1 ... ... 69.625
6.625 7'1 7'1 7'6 -0'5 7'1 6850 70'2 0'0 70'2 ... ... 74
6 6'2 5'3 7'0 -0'6 6'2 6900 74'4 0'0 74'4 ... ... 78.375
5.625 5'2 5'2 6'3 -1'1 5'2 6950 78'7 0'0 78'7 ... ... 82.75
5 5'3 5'3 5'7 -0'4 5'3 7000 83'3 0'0 83'3 ... ... 87.25
4.5 4'7 4'7 5'3 -0'4 4'7 7050 87'7 0'0 87'7 ... ... 91.875
4.125 ... ... 4'7 0'0 4'7 7100 92'3 0'0 92'3 ... ... 96.625
3.75 ... ... 4'4 0'2 4'6 7150 97'0 0'0 97'0 ... ... 101.25
3.5 3'3 3'3 4'1 -0'6 3'3 7200 101'5 0'0 101'5 ... ... 106.125
3.125 ... ... 3'6 0'3 4'1 7250 106'2 0'0 106'2 ... ... 110.875
3 2'7 2'7 3'4 -0'5 2'7 7300 110'7 0'0 110'7 ... ... 115.625
2.75 ... ... 3'2 0'6 4'0 7350 115'5 0'0 115'5 ... ... 120.375
2.5 2'3 2'2 3'0 -0'5 2'3 7400 120'3 0'0 120'3 ... ... 125.125
2.375 ... ... 2'6 0'0 2'6 7450 125'1 0'0 125'1 ... ... 130
2.125 ... ... 2'4 0'0 2'4 7500 129'7 0'0 129'7 ... ... 134.75
2 ... ... 2'3 -0'1 2'2 7550 134'6 0'0 134'6 ... ... 139.625
1.875 ... ... 2'1 0'0 2'1 7600 139'4 0'0 139'4 ... ... 144.5
1.75 ... ... 2'0 0'0 2'0 7650 144'3 0'0 144'3 ... ... 149.375
1.625 ... ... 1'7 0'0 1'7 7700 149'2 0'0 149'2 ... ... 154.25
1.5 ... ... 1'6 0'0 1'6 7750 154'1 0'0 154'1 ... ... 159.125
1.375 ... ... 1'5 0'3 2'0 7800 159'0 0'0 159'0 ... ... 164
1.25 ... ... 1'3 0'0 1'3 7900 168'6 0'0 168'6 ... ... 173.875
1.125 ... ... 1'2 0'2 1'4 8000 178'5 0'0 178'5 ... ... 185.125
1 ... ... 1'1 0'2 1'3 8100 188'3 0'0 188'3 ... ... 195
0.875 ... ... 1'0 -0'1 0'7 8200 198'2 0'0 198'2 ... ... 204.875
0.75 ... ... 0'7 0'0 0'7 8300 208'1 0'0 208'1 ... ... 214.875
0.75 ... ... 0'6 0'0 0'6 8400 218'1 0'0 218'1 ... ... 224.875
0.625 ... ... 0'5 0'1 0'6 8500 228'0 0'0 228'0 ... ... 234.75
0.625 0'4 0'4 0'5 -0'1 0'4 8600 237'7 0'0 237'7 ... ... 244.75
0.5 ... ... 0'4 0'0 0'4 8700 247'7 0'0 247'7 ... ... 254.75
0.5 ... ... 0'4 0'0 0'4 8800 257'7 0'0 257'7 ... ... 264.75
0.5 ... ... 0'3 0'0 0'3 8900 267'6 0'0 267'6 ... ... 0
0.5 ... ... 0'3 0'0 0'3 9000 277'6 0'0 277'6 ... ... 0
0.375 ... ... 0'3 0'0 0'3 9100 287'6 0'0 287'6 ... ... 0
0.375 ... ... 0'3 0'0 0'3 9200 297'6 0'0 297'6 ... ... 0
0.375 ... ... 0'2 0'0 0'2 9300 307'6 0'0 307'6 ... ... 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.