DairyVisor Data

Markets - Grains

Underlying Price: 618'6
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 ... ... 334'2 0'0 334'2 2700 0'1 0'0 0'1 ... ... 0.125
340.625 ... ... 324'2 0'0 324'2 2800 0'1 0'0 0'1 ... ... 0.125
330.625 ... ... 314'2 0'0 314'2 2900 0'1 0'0 0'1 ... ... 0.125
320.625 ... ... 304'2 0'0 304'2 3000 0'1 0'0 0'1 ... ... 0.125
310.625 ... ... 294'2 0'0 294'2 3100 0'1 0'0 0'1 ... ... 0.125
300.625 ... ... 284'2 0'0 284'2 3200 0'1 0'0 0'1 ... ... 0.125
290.625 ... ... 274'2 0'0 274'2 3300 0'1 0'0 0'1 ... ... 0.125
280.625 ... ... 264'2 0'0 264'2 3400 0'1 0'0 0'1 ... ... 0.125
270.625 ... ... 254'2 0'0 254'2 3500 0'1 0'0 0'1 ... ... 0.125
260.625 ... ... 244'2 0'0 244'2 3600 0'1 0'0 0'1 ... ... 0.125
250.625 ... ... 234'2 0'0 234'2 3700 0'1 0'0 0'1 ... ... 0.125
240.625 ... ... 224'2 0'0 224'2 3800 0'1 0'0 0'1 ... ... 0.125
230.625 ... ... 214'2 0'0 214'2 3900 0'1 0'0 0'1 ... ... 0.125
220.625 ... ... 204'2 0'0 204'2 4000 0'1 0'0 0'1 ... ... 0.125
215.625 ... ... 199'2 0'0 199'2 4050 0'1 0'0 0'1 ... ... 0.125
210.625 ... ... 194'2 0'0 194'2 4100 0'1 0'0 0'1 ... ... 0.125
205.625 ... ... 189'2 0'0 189'2 4150 0'1 0'0 0'1 ... ... 0.125
200.625 ... ... 184'2 0'0 184'2 4200 0'1 0'0 0'1 ... ... 0.125
195.625 ... ... 179'2 0'0 179'2 4250 0'1 0'0 0'1 ... ... 0.125
190.625 ... ... 174'2 0'0 174'2 4300 0'1 0'0 0'1 ... ... 0.125
185.625 ... ... 169'2 0'0 169'2 4350 0'1 0'0 0'1 ... ... 0.125
180.625 ... ... 164'2 0'0 164'2 4400 0'1 0'0 0'1 ... ... 0.125
175.625 ... ... 159'2 0'0 159'2 4450 0'1 0'0 0'1 ... ... 0.125
170.625 ... ... 154'2 0'0 154'2 4500 0'1 0'0 0'1 ... ... 0.125
165.625 ... ... 149'2 0'0 149'2 4550 0'1 0'0 0'1 ... ... 0.125
160.625 ... ... 144'2 0'0 144'2 4600 0'1 0'0 0'1 ... ... 0.125
155.625 ... ... 139'2 0'0 139'2 4650 0'1 0'0 0'1 ... ... 0.25
150.625 ... ... 134'2 0'0 134'2 4700 0'1 0'0 0'1 ... ... 0.25
145.625 ... ... 129'2 0'0 129'2 4750 0'1 0'0 0'1 ... ... 0.25
140.625 ... ... 124'2 0'0 124'2 4800 0'1 0'0 0'1 ... ... 0.25
135.625 ... ... 119'2 0'0 119'2 4850 0'1 0'0 0'1 ... ... 0.25
130.625 ... ... 114'3 0'0 114'3 4900 0'2 0'0 0'2 ... ... 0.25
125.625 ... ... 109'3 0'0 109'3 4950 0'2 0'0 0'2 0'2 0'2 0.375
120.75 ... ... 104'3 0'0 104'3 5000 0'3 0'0 0'3 ... ... 0.375
115.75 ... ... 99'4 0'0 99'4 5050 0'3 0'0 0'3 ... ... 0.375
110.75 ... ... 94'5 0'0 94'5 5100 0'3 -0'1 0'4 0'3 0'3 0.5
105.875 ... ... 89'6 0'0 89'6 5150 0'5 0'0 0'5 ... ... 0.5
100.875 ... ... 84'7 0'0 84'7 5200 0'6 0'0 0'6 ... ... 0.625
96 ... ... 80'0 0'0 80'0 5250 1'0 0'0 1'0 ... ... 0.75
91.125 ... ... 75'2 0'0 75'2 5300 1'1 0'0 1'1 ... ... 0.875
86.25 ... ... 70'4 0'0 70'4 5350 0'7 -0'5 1'4 1'1 0'7 1
80.5 ... ... 65'7 0'0 65'7 5400 1'3 -0'3 1'6 1'3 1'3 1.25
75.75 ... ... 61'2 0'0 61'2 5450 1'5 -0'5 2'2 1'5 1'5 1.5
71 ... ... 56'7 0'0 56'7 5500 1'7 -0'7 2'6 2'3 1'7 1.875
66.5 ... ... 52'4 0'0 52'4 5550 2'2 -1'1 3'3 2'2 2'2 2.25
62 ... ... 48'3 0'0 48'3 5600 3'1 -1'0 4'1 3'1 3'1 2.75
57.5 ... ... 44'2 0'0 44'2 5650 5'1 0'0 5'1 ... ... 3.375
53.125 ... ... 40'4 0'0 40'4 5700 6'2 0'0 6'2 ... ... 4.125
49 ... ... 36'7 0'0 36'7 5750 5'4 -2'1 7'5 6'0 5'4 5
45 ... ... 33'3 0'0 33'3 5800 9'2 0'0 9'2 ... ... 6
41.375 ... ... 30'2 0'0 30'2 5850 7'3 -3'5 11'0 7'3 7'3 7.25
37.75 31'4 31'4 27'2 4'2 31'4 5900 10'0 -3'0 13'0 10'5 10'0 8.625
34 ... ... 24'3 0'0 24'3 5950 10'4 -4'6 15'2 12'7 10'4 10.25
30.875 ... ... 21'7 0'0 21'7 6000 17'5 0'0 17'5 ... ... 12.125
27.875 27'0 23'6 19'4 7'4 27'0 6050 14'2 -6'0 20'2 16'0 14'2 14.125
25.125 20'5 20'5 17'3 3'2 20'5 6100 19'5 -3'4 23'1 19'5 19'5 16.5
22.625 21'7 21'7 15'3 6'4 21'7 6150 19'0 -7'1 26'1 19'0 19'0 19
20.375 ... ... 13'5 0'0 13'5 6200 29'3 0'0 29'3 ... ... 21.75
18.25 13'4 13'4 12'1 1'3 13'4 6250 32'6 0'0 32'6 ... ... 24.625
16.25 14'3 14'3 10'5 3'6 14'3 6300 36'3 0'0 36'3 ... ... 27.75
14.375 ... ... 9'3 0'0 9'3 6350 40'0 0'0 40'0 ... ... 31
12.75 ... ... 8'2 0'0 8'2 6400 43'7 0'0 43'7 ... ... 34.375
11.375 ... ... 7'2 0'0 7'2 6450 47'7 0'0 47'7 ... ... 37.875
10 9'7 7'1 6'2 3'5 9'7 6500 51'7 0'0 51'7 ... ... 41.625
8.875 6'0 6'0 5'4 0'4 6'0 6550 56'1 0'0 56'1 ... ... 45.625
7.75 6'4 6'4 4'6 1'6 6'4 6600 60'3 0'0 60'3 ... ... 49.625
6.875 6'0 6'0 4'2 1'6 6'0 6650 64'6 0'0 64'6 ... ... 53.75
6 ... ... 3'6 0'0 3'6 6700 69'2 0'0 69'2 ... ... 57.875
5.25 5'1 5'1 3'2 1'7 5'1 6750 73'7 0'0 73'7 ... ... 62.25
4.625 ... ... 2'7 0'0 2'7 6800 78'3 0'0 78'3 ... ... 66.75
4.125 ... ... 2'4 0'0 2'4 6850 83'1 0'0 83'1 ... ... 71.125
3.625 ... ... 2'2 0'0 2'2 6900 87'6 0'0 87'6 ... ... 75.75
3.125 3'0 3'0 2'0 1'0 3'0 6950 92'4 0'0 92'4 ... ... 80.125
2.75 2'4 2'4 1'6 0'6 2'4 7000 97'2 0'0 97'2 ... ... 84.875
2.5 ... ... 1'4 0'0 1'4 7050 102'1 0'0 102'1 ... ... 89.625
2.25 ... ... 1'3 0'0 1'3 7100 106'7 0'0 106'7 ... ... 94.375
2 1'4 1'4 1'2 0'2 1'4 7150 111'6 0'0 111'6 ... ... 99.125
1.75 1'2 1'2 1'1 0'1 1'2 7200 116'5 0'0 116'5 ... ... 103.875
1.625 ... ... 1'0 0'0 1'0 7250 121'4 0'0 121'4 ... ... 108.75
1.5 1'2 1'2 0'7 0'3 1'2 7300 126'3 0'0 126'3 ... ... 113.625
1.375 1'0 1'0 0'7 0'1 1'0 7350 131'3 0'0 131'3 ... ... 119.375
1.25 0'7 0'7 0'6 0'1 0'7 7400 136'2 0'0 136'2 ... ... 124.25
1.125 0'7 0'7 0'5 0'2 0'7 7450 141'1 0'0 141'1 ... ... 129.25
1 ... ... 0'5 0'0 0'5 7500 146'1 0'0 146'1 ... ... 134.125
1 ... ... 0'5 0'0 0'5 7550 151'1 0'0 151'1 ... ... 139
0.875 ... ... 0'4 0'0 0'4 7600 156'0 0'0 156'0 ... ... 144
0.875 ... ... 0'4 0'0 0'4 7650 161'0 0'0 161'0 ... ... 149
0.75 ... ... 0'4 0'0 0'4 7700 166'0 0'0 166'0 ... ... 153.875
0.75 ... ... 0'3 0'0 0'3 7750 170'7 0'0 170'7 ... ... 158.875
0.625 ... ... 0'3 0'0 0'3 7800 175'7 0'0 175'7 ... ... 163.875
0.625 ... ... 0'3 0'0 0'3 7900 185'7 0'0 185'7 ... ... 173.75
0.5 0'3 0'3 0'3 0'0 0'3 8000 195'7 0'0 195'7 ... ... 183.75
0.5 0'3 0'3 0'2 0'1 0'3 8100 205'6 0'0 205'6 ... ... 193.75
0.5 0'3 0'3 0'2 0'1 0'3 8200 215'6 0'0 215'6 ... ... 203.625
0.375 ... ... 0'2 0'0 0'2 8300 225'6 0'0 225'6 ... ... 213.625
0.375 ... ... 0'2 0'0 0'2 8400 235'6 0'0 235'6 ... ... 223.625
0.375 ... ... 0'1 0'0 0'1 8500 245'6 0'0 245'6 ... ... 233.625
0.375 ... ... 0'1 0'0 0'1 8600 255'6 0'0 255'6 ... ... 243.625
0.25 ... ... 0'1 0'0 0'1 8700 265'6 0'0 265'6 ... ... 253.625
0.25 ... ... 0'1 0'0 0'1 8800 275'6 0'0 275'6 ... ... 263.625
0.25 ... ... 0'1 0'0 0'1 8900 285'6 0'0 285'6 ... ... 0
0.25 ... ... 0'1 0'0 0'1 9000 295'6 0'0 295'6 ... ... 0
0.25 ... ... 0'1 0'0 0'1 9100 305'6 0'0 305'6 ... ... 0
0.125 ... ... 0'1 0'0 0'1 9200 315'6 0'0 315'6 ... ... 0
0.125 ... ... 0'1 0'0 0'1 9300 325'6 0'0 325'6 ... ... 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.