DairyVisor Data

Markets - Grains

Underlying Price: 648'0
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
0 ... ... 352'4 0'0 352'4 2700 0'1 0'0 0'1 ... ... 0.125
0 ... ... 342'4 0'0 342'4 2800 0'1 0'0 0'1 ... ... 0.125
0 ... ... 332'4 0'0 332'4 2900 0'1 0'0 0'1 ... ... 0.125
0 ... ... 322'4 0'0 322'4 3000 0'1 0'0 0'1 ... ... 0.125
0 ... ... 312'4 0'0 312'4 3100 0'1 0'0 0'1 ... ... 0.125
0 ... ... 302'4 0'0 302'4 3200 0'1 0'0 0'1 ... ... 0.125
0 ... ... 292'4 0'0 292'4 3300 0'1 0'0 0'1 ... ... 0.125
0 ... ... 282'4 0'0 282'4 3400 0'1 0'0 0'1 ... ... 0.125
0 ... ... 272'4 0'0 272'4 3500 0'1 0'0 0'1 ... ... 0.125
0 ... ... 262'4 0'0 262'4 3600 0'1 0'0 0'1 ... ... 0.125
0 ... ... 252'4 0'0 252'4 3700 0'1 0'0 0'1 ... ... 0.125
0 ... ... 242'4 0'0 242'4 3800 0'1 0'0 0'1 ... ... 0.125
0 ... ... 232'4 0'0 232'4 3900 0'1 0'0 0'1 ... ... 0.125
0 ... ... 222'4 0'0 222'4 4000 0'1 0'0 0'1 ... ... 0.125
0 ... ... 217'4 0'0 217'4 4050 0'1 0'0 0'1 ... ... 0.125
0 ... ... 212'4 0'0 212'4 4100 0'1 0'0 0'1 ... ... 0.125
0 ... ... 207'4 0'0 207'4 4150 0'1 0'0 0'1 ... ... 0.125
0 ... ... 202'4 0'0 202'4 4200 0'1 0'0 0'1 ... ... 0.125
0 ... ... 197'4 0'0 197'4 4250 0'1 0'0 0'1 ... ... 0.125
0 ... ... 192'4 0'0 192'4 4300 0'1 0'0 0'1 ... ... 0.125
0 ... ... 187'4 0'0 187'4 4350 0'1 0'0 0'1 ... ... 0.125
0 ... ... 182'4 0'0 182'4 4400 0'1 0'0 0'1 ... ... 0.125
0 ... ... 177'4 0'0 177'4 4450 0'1 0'0 0'1 ... ... 0.125
0 ... ... 172'4 0'0 172'4 4500 0'1 0'0 0'1 ... ... 0.125
0 ... ... 167'4 0'0 167'4 4550 0'1 0'0 0'1 ... ... 0.125
0 ... ... 162'4 0'0 162'4 4600 0'1 0'0 0'1 0'1 0'1 0.125
0 ... ... 157'4 0'0 157'4 4650 0'1 0'0 0'1 ... ... 0.125
0 ... ... 152'4 0'0 152'4 4700 0'1 0'0 0'1 ... ... 0.125
0 ... ... 147'4 0'0 147'4 4750 0'1 0'0 0'1 0'1 0'1 0.125
0 ... ... 142'4 0'0 142'4 4800 0'1 0'0 0'1 ... ... 0.25
0 ... ... 137'4 0'0 137'4 4850 0'1 -0'1 0'2 0'1 0'1 0.25
162.75 ... ... 132'5 0'0 132'5 4900 0'2 0'0 0'2 0'2 0'2 0.25
157.875 ... ... 127'5 0'0 127'5 4950 0'2 0'0 0'2 0'2 0'2 0.25
152.875 ... ... 122'5 0'0 122'5 5000 0'2 0'0 0'2 0'2 0'2 0.25
147.875 ... ... 117'5 0'0 117'5 5050 0'2 -0'1 0'3 0'3 0'2 0.375
142.875 ... ... 112'6 0'0 112'6 5100 0'3 0'0 0'3 0'3 0'3 0.375
137.875 ... ... 107'7 0'0 107'7 5150 0'3 -0'1 0'4 0'3 0'3 0.375
133 ... ... 102'7 0'0 102'7 5200 0'4 -0'1 0'5 0'4 0'4 0.5
128 ... ... 98'0 0'0 98'0 5250 0'4 -0'2 0'6 0'4 0'4 0.5
123.125 ... ... 93'2 0'0 93'2 5300 0'4 -0'3 0'7 1'0 0'4 0.625
118.125 ... ... 88'3 0'0 88'3 5350 0'6 -0'2 1'0 1'2 0'6 0.75
113.25 ... ... 83'5 0'0 83'5 5400 0'5 -0'5 1'2 1'5 0'5 0.75
108.375 ... ... 78'7 0'0 78'7 5450 0'6 -0'6 1'4 2'0 0'6 0.875
103.5 84'5 84'5 74'2 10'3 84'5 5500 1'0 -0'7 1'7 2'4 0'7 1.125
98.75 ... ... 69'5 0'0 69'5 5550 1'2 -1'0 2'2 3'0 1'2 1.25
89.875 56'2 54'7 65'1 -8'7 56'2 5600 1'4 -1'2 2'6 3'6 1'4 1.5
85.25 54'3 54'3 60'6 -6'3 54'3 5650 2'0 -1'3 3'3 3'0 2'0 1.875
80.625 ... ... 56'4 0'0 56'4 5700 2'2 -1'7 4'1 5'2 2'2 2.25
76 72'0 72'0 52'3 19'5 72'0 5750 2'5 -2'3 5'0 6'4 2'5 2.625
71.625 ... ... 48'4 0'0 48'4 5800 3'1 -3'0 6'1 7'6 3'1 3.25
67.25 ... ... 44'6 0'0 44'6 5850 4'0 -3'2 7'2 9'6 4'0 3.875
63 ... ... 41'1 0'0 41'1 5900 4'5 -4'0 8'5 7'2 4'5 4.625
58.875 ... ... 37'6 0'0 37'6 5950 5'4 -4'6 10'2 8'2 5'4 5.625
55 ... ... 34'4 0'0 34'4 6000 7'4 -4'4 12'0 11'1 7'4 6.625
51.25 ... ... 31'4 0'0 31'4 6050 10'0 -4'0 14'0 17'5 10'0 7.875
47.625 24'4 22'7 28'5 -4'1 24'4 6100 10'0 -6'2 16'2 17'0 10'0 9.25
44.125 30'2 21'1 26'0 4'2 30'2 6150 11'1 -7'3 18'4 19'6 11'1 10.875
40.625 37'7 19'0 23'5 14'2 37'7 6200 12'5 -8'4 21'1 16'3 12'5 12.5
37.5 36'4 17'1 21'2 15'2 36'4 6250 14'4 -9'2 23'6 23'5 14'4 14.5
34.625 34'1 15'0 19'2 14'7 34'1 6300 16'4 -10'2 26'6 23'7 16'4 16.625
31.875 29'3 14'1 17'2 12'1 29'3 6350 19'5 -10'1 29'6 25'7 19'5 18.875
29.25 28'0 11'7 15'4 12'4 28'0 6400 21'0 -12'0 33'0 21'0 21'0 21.375
26.875 26'4 10'4 13'7 12'5 26'4 6450 23'6 -12'5 36'3 23'6 23'6 24
24.625 22'4 9'0 12'4 10'0 22'4 6500 26'6 -13'1 39'7 26'6 26'6 26.75
22.625 13'5 9'5 11'1 2'0 13'1 6550 43'4 0'0 43'4 ... ... 29.75
20.75 18'5 8'5 9'7 8'6 18'5 6600 47'2 0'0 47'2 ... ... 32.875
19 17'1 7'3 8'6 8'3 17'1 6650 51'2 0'0 51'2 ... ... 36.125
17.375 15'4 5'6 7'7 7'5 15'4 6700 62'2 7'0 55'2 62'2 62'2 39.5
15.75 12'6 5'1 7'0 5'6 12'6 6750 59'3 0'0 59'3 ... ... 43
14.375 13'5 7'6 6'1 7'4 13'5 6800 71'7 8'3 63'4 71'7 71'7 46.625
13.125 12'5 3'6 5'4 7'1 12'5 6850 67'7 0'0 67'7 ... ... 50.375
12 11'7 3'5 4'7 6'7 11'6 6900 56'5 -15'5 72'2 56'5 56'5 54.375
10.875 10'6 3'2 4'3 6'3 10'6 6950 64'5 -12'0 76'5 64'5 64'5 58.25
10 9'6 2'5 3'7 5'7 9'6 7000 81'1 0'0 81'1 ... ... 62.625
9 8'7 4'2 3'4 5'3 8'7 7050 85'6 0'0 85'6 ... ... 66.75
8.375 8'1 4'0 3'1 5'0 8'1 7100 90'3 0'0 90'3 ... ... 70.875
7.625 6'7 2'5 2'6 4'1 6'7 7150 95'0 0'0 95'0 ... ... 75.125
6.875 6'6 4'1 2'4 4'2 6'6 7200 99'6 0'0 99'6 ... ... 79.5
6.375 6'2 1'4 2'2 4'0 6'2 7250 104'4 0'0 104'4 ... ... 84
5.75 5'6 1'3 2'0 3'5 5'5 7300 109'2 0'0 109'2 ... ... 88.375
5.25 4'5 1'2 1'7 2'6 4'5 7350 114'1 0'0 114'1 ... ... 92.75
4.75 4'3 1'1 1'5 2'6 4'3 7400 118'7 0'0 118'7 ... ... 97.375
4.375 4'1 1'0 1'4 2'5 4'1 7450 123'6 0'0 123'6 ... ... 101.875
4 4'0 1'0 1'3 2'5 4'0 7500 128'5 0'0 128'5 ... ... 106.5
3.625 3'2 0'7 1'2 2'0 3'2 7550 133'4 0'0 133'4 ... ... 111.25
3.375 3'0 0'7 1'1 1'7 3'0 7600 138'3 0'0 138'3 ... ... 116
3.125 ... ... 1'1 0'0 1'1 7650 143'2 0'0 143'2 ... ... 120.875
2.875 1'7 1'7 1'0 0'7 1'7 7700 148'2 0'0 148'2 ... ... 125.625
2.625 2'5 1'0 0'7 1'5 2'4 7750 153'1 0'0 153'1 ... ... 130.375
2.5 2'2 0'4 0'7 1'3 2'2 7800 158'1 0'0 158'1 ... ... 135.125
2.125 2'0 1'5 0'6 1'2 2'0 7900 168'0 0'0 168'0 ... ... 144.875
1.875 1'6 0'3 0'5 1'1 1'6 8000 177'7 0'0 177'7 ... ... 154.5
1.625 1'4 0'4 0'4 1'0 1'4 8100 187'6 0'0 187'6 ... ... 164.375
1.375 ... ... 0'4 0'0 0'4 8200 197'6 0'0 197'6 ... ... 174.25
1.25 1'1 1'0 0'3 0'6 1'1 8300 207'5 0'0 207'5 ... ... 184
1.125 ... ... 0'3 0'0 0'3 8400 217'5 0'0 217'5 ... ... 193.875
1 0'4 0'4 0'3 0'1 0'4 8500 227'5 0'0 227'5 ... ... 207.75
0.875 0'3 0'3 0'2 0'1 0'3 8600 237'4 0'0 237'4 ... ... 217.625
0.75 0'3 0'3 0'2 0'1 0'3 8700 247'4 0'0 247'4 ... ... 227.5
0.75 ... ... 0'2 0'0 0'2 8800 257'4 0'0 257'4 ... ... 237.5
0.625 ... ... 0'1 0'0 0'1 8900 267'4 0'0 267'4 ... ... 247.375
0.625 ... ... 0'1 0'0 0'1 9000 277'4 0'0 277'4 ... ... 257.375
0.5 ... ... 0'1 0'0 0'1 9100 287'4 0'0 287'4 ... ... 267.25
0.5 0'1 0'1 0'1 0'0 0'1 9200 297'4 0'0 297'4 ... ... 277.25
0.5 0'1 0'1 0'1 0'0 0'1 9300 307'4 0'0 307'4 ... ... 287.25

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.