DairyVisor Data

Markets - Grains

Underlying Price: 611'2
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
342.75 ... ... 352'4 0'0 352'4 2700 0'1 0'0 0'1 ... ... 0.125
332.75 ... ... 342'4 0'0 342'4 2800 0'1 0'0 0'1 ... ... 0.125
322.75 ... ... 332'4 0'0 332'4 2900 0'1 0'0 0'1 ... ... 0.125
312.75 ... ... 322'4 0'0 322'4 3000 0'1 0'0 0'1 ... ... 0.125
302.625 ... ... 312'4 0'0 312'4 3100 0'1 0'0 0'1 ... ... 0.125
292.625 ... ... 302'4 0'0 302'4 3200 0'1 0'0 0'1 ... ... 0.125
282.625 ... ... 292'4 0'0 292'4 3300 0'1 0'0 0'1 ... ... 0.125
272.625 ... ... 282'4 0'0 282'4 3400 0'1 0'0 0'1 ... ... 0.125
262.625 ... ... 272'4 0'0 272'4 3500 0'1 0'0 0'1 ... ... 0.125
252.625 ... ... 262'4 0'0 262'4 3600 0'1 0'0 0'1 ... ... 0.125
242.625 ... ... 252'4 0'0 252'4 3700 0'1 0'0 0'1 ... ... 0.125
232.625 ... ... 242'4 0'0 242'4 3800 0'1 0'0 0'1 ... ... 0.125
222.625 ... ... 232'4 0'0 232'4 3900 0'1 0'0 0'1 ... ... 0.125
212.625 ... ... 222'4 0'0 222'4 4000 0'1 0'0 0'1 ... ... 0.125
207.625 ... ... 217'4 0'0 217'4 4050 0'1 0'0 0'1 ... ... 0.125
202.625 ... ... 212'4 0'0 212'4 4100 0'1 0'0 0'1 ... ... 0.125
197.625 ... ... 207'4 0'0 207'4 4150 0'1 0'0 0'1 ... ... 0.125
192.625 ... ... 202'4 0'0 202'4 4200 0'1 0'0 0'1 ... ... 0.125
187.625 ... ... 197'4 0'0 197'4 4250 0'1 0'0 0'1 ... ... 0.125
182.625 ... ... 192'4 0'0 192'4 4300 0'1 0'0 0'1 ... ... 0.125
177.625 ... ... 187'4 0'0 187'4 4350 0'1 0'0 0'1 ... ... 0.125
172.625 ... ... 182'4 0'0 182'4 4400 0'1 0'0 0'1 ... ... 0.125
167.625 ... ... 177'4 0'0 177'4 4450 0'1 0'0 0'1 ... ... 0.125
162.625 ... ... 172'4 0'0 172'4 4500 0'1 0'0 0'1 ... ... 0.125
157.625 ... ... 167'4 0'0 167'4 4550 0'1 0'0 0'1 ... ... 0.125
152.625 ... ... 162'4 0'0 162'4 4600 0'1 0'0 0'1 ... ... 0.125
147.625 ... ... 157'4 0'0 157'4 4650 0'1 0'0 0'1 ... ... 0.25
142.625 ... ... 152'4 0'0 152'4 4700 0'1 0'0 0'1 ... ... 0.25
137.625 ... ... 147'4 0'0 147'4 4750 0'1 0'0 0'1 ... ... 0.25
132.625 ... ... 142'4 0'0 142'4 4800 0'1 0'0 0'1 ... ... 0.25
127.75 ... ... 137'4 0'0 137'4 4850 0'2 0'0 0'2 ... ... 0.375
122.75 ... ... 132'5 0'0 132'5 4900 0'2 0'0 0'2 ... ... 0.375
117.75 ... ... 127'5 0'0 127'5 4950 0'2 0'0 0'2 0'2 0'2 0.375
112.75 ... ... 122'5 0'0 122'5 5000 0'2 0'0 0'2 ... ... 0.5
107.875 ... ... 117'5 0'0 117'5 5050 0'2 -0'1 0'3 0'3 0'2 0.5
103 ... ... 112'6 0'0 112'6 5100 0'3 0'0 0'3 ... ... 0.625
98 ... ... 107'7 0'0 107'7 5150 0'4 0'0 0'4 ... ... 0.75
93.125 ... ... 102'7 0'0 102'7 5200 0'5 0'0 0'5 ... ... 0.875
88.25 ... ... 98'0 0'0 98'0 5250 0'6 0'0 0'6 ... ... 1
83.125 ... ... 93'2 0'0 93'2 5300 0'7 0'0 0'7 ... ... 1.25
78.375 ... ... 88'3 0'0 88'3 5350 1'2 0'2 1'0 1'2 1'2 1.5
73.625 ... ... 83'5 0'0 83'5 5400 1'2 0'0 1'2 ... ... 1.875
69 ... ... 78'7 0'0 78'7 5450 1'4 0'0 1'4 ... ... 2.25
64.5 ... ... 74'2 0'0 74'2 5500 1'7 0'0 1'7 ... ... 2.625
59.875 ... ... 69'5 0'0 69'5 5550 2'2 0'0 2'2 ... ... 3.25
55.625 ... ... 65'1 0'0 65'1 5600 2'6 0'0 2'6 ... ... 3.875
51.5 54'3 54'3 60'6 -6'3 54'3 5650 3'3 0'0 3'3 ... ... 4.75
47.625 ... ... 56'4 0'0 56'4 5700 5'2 1'1 4'1 5'2 5'2 5.75
43.75 ... ... 52'3 0'0 52'3 5750 6'4 1'4 5'0 6'4 6'4 7
40.125 ... ... 48'4 0'0 48'4 5800 7'6 1'5 6'1 7'6 7'6 8.375
36.75 ... ... 44'6 0'0 44'6 5850 9'6 2'4 7'2 9'6 9'6 10
33.125 ... ... 41'1 0'0 41'1 5900 8'5 0'0 8'5 ... ... 11.875
30.125 ... ... 37'6 0'0 37'6 5950 10'2 0'0 10'2 ... ... 13.875
27.5 ... ... 34'4 0'0 34'4 6000 12'0 0'0 12'0 ... ... 16.125
24.75 ... ... 31'4 0'0 31'4 6050 14'0 0'0 14'0 ... ... 18.625
22.375 23'3 22'7 28'5 -5'6 22'7 6100 16'2 0'0 16'2 ... ... 21.25
20.25 ... ... 26'0 0'0 26'0 6150 18'4 0'0 18'4 ... ... 24
18.25 19'0 19'0 23'5 -4'5 19'0 6200 21'1 0'0 21'1 ... ... 27
16.375 17'5 17'1 21'2 -4'1 17'1 6250 23'5 -0'1 23'6 23'5 23'5 30.25
14.625 15'0 15'0 19'2 -4'2 15'0 6300 26'6 0'0 26'6 ... ... 33.5
13 14'1 14'1 17'2 -3'1 14'1 6350 29'6 0'0 29'6 ... ... 37
11.625 11'7 11'7 15'4 -3'5 11'7 6400 33'0 0'0 33'0 ... ... 40.625
10.375 ... ... 13'7 0'0 13'7 6450 36'3 0'0 36'3 ... ... 44.5
9.125 10'5 9'0 12'4 -3'1 9'3 6500 39'7 0'0 39'7 ... ... 48.125
8.125 ... ... 11'1 0'0 11'1 6550 43'4 0'0 43'4 ... ... 52.5
7.25 ... ... 9'7 0'0 9'7 6600 47'2 0'0 47'2 ... ... 56.625
6.5 ... ... 8'6 0'0 8'6 6650 51'2 0'0 51'2 ... ... 60.75
5.75 7'1 5'7 7'7 -2'0 5'7 6700 55'2 0'0 55'2 ... ... 65
5.125 ... ... 7'0 0'0 7'0 6750 59'3 0'0 59'3 ... ... 69.375
4.5 ... ... 6'1 0'0 6'1 6800 63'4 0'0 63'4 ... ... 73.875
4 4'6 3'6 5'4 -1'6 3'6 6850 67'7 0'0 67'7 ... ... 78.25
3.625 3'5 3'5 4'7 -1'2 3'5 6900 72'2 0'0 72'2 ... ... 82.875
3.25 ... ... 4'3 0'0 4'3 6950 76'5 0'0 76'5 ... ... 87.5
2.875 2'5 2'5 3'7 -1'2 2'5 7000 81'1 0'0 81'1 ... ... 92.25
2.625 ... ... 3'4 0'0 3'4 7050 85'6 0'0 85'6 ... ... 97
2.375 ... ... 3'1 0'0 3'1 7100 90'3 0'0 90'3 ... ... 101.75
2.125 ... ... 2'6 0'0 2'6 7150 95'0 0'0 95'0 ... ... 106.5
1.875 ... ... 2'4 0'0 2'4 7200 99'6 0'0 99'6 ... ... 111.375
1.75 1'4 1'4 2'2 -0'6 1'4 7250 104'4 0'0 104'4 ... ... 116.125
1.625 1'3 1'3 2'0 -0'5 1'3 7300 109'2 0'0 109'2 ... ... 121
1.5 1'2 1'2 1'7 -0'5 1'2 7350 114'1 0'0 114'1 ... ... 125.875
1.375 1'1 1'1 1'5 -0'4 1'1 7400 118'7 0'0 118'7 ... ... 130.75
1.25 1'0 1'0 1'4 -0'4 1'0 7450 123'6 0'0 123'6 ... ... 135.625
1.125 1'0 1'0 1'3 -0'3 1'0 7500 128'5 0'0 128'5 ... ... 140.625
1 0'7 0'7 1'2 -0'3 0'7 7550 133'4 0'0 133'4 ... ... 145.875
1 0'7 0'7 1'1 -0'2 0'7 7600 138'3 0'0 138'3 ... ... 150.875
0.875 ... ... 1'1 0'0 1'1 7650 143'2 0'0 143'2 ... ... 155.75
0.875 ... ... 1'0 0'0 1'0 7700 148'2 0'0 148'2 ... ... 160.75
0.75 ... ... 0'7 0'0 0'7 7750 153'1 0'0 153'1 ... ... 165.625
0.75 0'5 0'4 0'7 -0'3 0'4 7800 158'1 0'0 158'1 ... ... 170.625
0.625 ... ... 0'6 0'0 0'6 7900 168'0 0'0 168'0 ... ... 180.5
0.625 0'3 0'3 0'5 -0'2 0'3 8000 177'7 0'0 177'7 ... ... 190.5
0.5 ... ... 0'4 0'0 0'4 8100 187'6 0'0 187'6 ... ... 200.5
0.5 ... ... 0'4 0'0 0'4 8200 197'6 0'0 197'6 ... ... 210.375
0.375 ... ... 0'3 0'0 0'3 8300 207'5 0'0 207'5 ... ... 220.375
0.375 ... ... 0'3 0'0 0'3 8400 217'5 0'0 217'5 ... ... 230.375
0.375 ... ... 0'3 0'0 0'3 8500 227'5 0'0 227'5 ... ... 240.375
0.375 ... ... 0'2 0'0 0'2 8600 237'4 0'0 237'4 ... ... 250.375
0.25 ... ... 0'2 0'0 0'2 8700 247'4 0'0 247'4 ... ... 260.375
0.25 ... ... 0'2 0'0 0'2 8800 257'4 0'0 257'4 ... ... 270.375
0.25 ... ... 0'1 0'0 0'1 8900 267'4 0'0 267'4 ... ... 0
0.25 ... ... 0'1 0'0 0'1 9000 277'4 0'0 277'4 ... ... 0
0.25 ... ... 0'1 0'0 0'1 9100 287'4 0'0 287'4 ... ... 0
0.125 ... ... 0'1 0'0 0'1 9200 297'4 0'0 297'4 ... ... 0
0.125 ... ... 0'1 0'0 0'1 9300 307'4 0'0 307'4 ... ... 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.