DairyVisor Data

Markets - Grains

Underlying Price: 654'0
Expiration Date: 08/23/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
376.25 ... ... 383'6 0'0 383'6 2800 0'1 0'0 0'1 ... ... 0.125
366.25 ... ... 373'6 0'0 373'6 2900 0'1 0'0 0'1 ... ... 0.125
356.25 ... ... 363'6 0'0 363'6 3000 0'1 0'0 0'1 ... ... 0.125
346.25 ... ... 353'6 0'0 353'6 3100 0'1 0'0 0'1 ... ... 0.125
336.25 ... ... 343'6 0'0 343'6 3200 0'1 0'0 0'1 ... ... 0.25
326.25 ... ... 333'6 0'0 333'6 3300 0'1 0'0 0'1 ... ... 0.25
316.25 ... ... 323'6 0'0 323'6 3400 0'1 0'0 0'1 ... ... 0.25
306.25 ... ... 313'6 0'0 313'6 3500 0'1 0'0 0'1 ... ... 0.25
296.25 ... ... 303'6 0'0 303'6 3600 0'1 0'0 0'1 ... ... 0.25
286.25 ... ... 293'6 0'0 293'6 3700 0'2 0'0 0'2 0'2 0'2 0.375
276.25 ... ... 283'6 0'0 283'6 3800 0'2 0'0 0'2 ... ... 0.375
266.25 ... ... 273'6 0'0 273'6 3900 0'3 0'0 0'3 ... ... 0.375
256.25 ... ... 263'6 0'0 263'6 4000 0'3 0'0 0'3 ... ... 0.5
246.25 ... ... 253'6 0'0 253'6 4100 0'4 0'0 0'4 ... ... 0.625
236.25 ... ... 243'6 0'0 243'6 4200 0'4 0'0 0'4 ... ... 0.625
226.25 ... ... 233'6 0'0 233'6 4300 0'5 0'0 0'5 ... ... 0.75
216.25 ... ... 223'6 0'0 223'6 4400 0'7 0'0 0'7 ... ... 1
206.375 ... ... 213'6 0'0 213'6 4500 1'0 0'0 1'0 ... ... 1.25
196.5 ... ... 203'7 0'0 203'7 4600 1'2 0'0 1'2 ... ... 1.5
186.75 ... ... 194'1 0'0 194'1 4700 1'7 0'3 1'4 1'7 1'7 1.75
177.125 ... ... 184'4 0'0 184'4 4800 2'0 0'0 2'0 ... ... 2.25
167.5 ... ... 174'7 0'0 174'7 4900 2'5 0'1 2'4 2'5 2'5 2.75
157.5 ... ... 165'4 0'0 165'4 5000 3'1 0'0 3'1 ... ... 3.375
148.25 ... ... 156'2 0'0 156'2 5100 3'6 0'0 3'6 ... ... 4.25
139.25 ... ... 147'1 0'0 147'1 5200 5'0 0'2 4'6 5'0 5'0 5.25
130 ... ... 138'2 0'0 138'2 5300 5'7 0'0 5'7 ... ... 6.5
122 ... ... 129'5 0'0 129'5 5400 7'6 0'5 7'1 7'6 7'6 8
113.75 ... ... 121'3 0'0 121'3 5500 8'6 0'0 8'6 ... ... 9.75
105.5 ... ... 113'2 0'0 113'2 5600 12'0 1'3 10'5 12'0 12'0 11.875
98.5 ... ... 105'5 0'0 105'5 5700 14'0 1'1 12'7 14'1 14'0 14.375
91 ... ... 98'2 0'0 98'2 5800 15'3 0'0 15'3 ... ... 17.125
84.25 ... ... 91'2 0'0 91'2 5900 18'3 0'0 18'3 ... ... 20.375
77.875 ... ... 84'5 0'0 84'5 6000 21'5 0'0 21'5 ... ... 24
72.125 ... ... 78'4 0'0 78'4 6100 27'4 2'1 25'3 27'4 27'4 27.875
66.5 ... ... 72'5 0'0 72'5 6200 29'3 0'0 29'3 ... ... 32.375
61.375 ... ... 67'2 0'0 67'2 6300 33'7 0'0 33'7 ... ... 37.125
56.625 ... ... 62'1 0'0 62'1 6400 40'4 1'7 38'5 40'4 40'4 42.25
52.125 ... ... 57'3 0'0 57'3 6500 47'4 3'5 43'7 47'4 47'4 47.625
48 ... ... 53'0 0'0 53'0 6600 49'2 0'0 49'2 ... ... 53.5
44 43'0 43'0 48'7 -5'7 43'0 6700 55'1 0'0 55'1 ... ... 59.625
40.5 40'3 40'3 45'1 -4'6 40'3 6800 61'1 0'0 61'1 ... ... 66
37.25 ... ... 41'5 0'0 41'5 6900 67'4 0'0 67'4 ... ... 72.75
34.25 39'4 33'2 38'3 -5'1 33'2 7000 74'1 0'0 74'1 ... ... 79.625
31.5 30'0 30'0 35'3 -5'3 30'0 7100 81'1 0'0 81'1 ... ... 86.875
29 ... ... 32'5 0'0 32'5 7200 88'1 0'0 88'1 ... ... 94.25
26.625 ... ... 30'0 0'0 30'0 7300 95'4 0'0 95'4 ... ... 101.75
24.5 ... ... 27'5 0'0 27'5 7400 103'1 0'0 103'1 ... ... 109.625
22.625 22'6 21'7 25'4 -3'5 21'7 7500 110'6 0'0 110'6 ... ... 117.875
20.875 ... ... 23'4 0'0 23'4 7600 118'6 0'0 118'6 ... ... 126
19.125 18'5 18'2 21'6 -3'1 18'5 7700 126'6 0'0 126'6 ... ... 134.125
17.625 17'1 17'0 20'1 -3'0 17'1 7800 135'0 0'0 135'0 ... ... 142.5
16.25 ... ... 18'4 0'0 18'4 7900 143'3 0'0 143'3 ... ... 151.125
15 ... ... 17'1 0'0 17'1 8000 151'7 0'0 151'7 ... ... 160
13.875 ... ... 15'7 0'0 15'7 8100 160'4 0'0 160'4 ... ... 168.75
12.875 ... ... 14'5 0'0 14'5 8200 169'2 0'0 169'2 ... ... 177.5
11.875 11'5 11'5 13'5 -2'0 11'5 8300 178'1 0'0 178'1 ... ... 186.625
11 ... ... 12'5 0'0 12'5 8400 187'1 0'0 187'1 ... ... 195.625
10.25 12'4 12'4 11'6 0'6 12'4 8500 196'1 0'0 196'1 ... ... 204.875
9.5 11'3 11'3 10'7 0'4 11'3 8600 205'1 0'0 205'1 ... ... 214
8.75 ... ... 10'1 0'0 10'1 8700 214'3 0'0 214'3 ... ... 223.25
8.125 9'7 9'7 9'3 0'4 9'7 8800 223'5 0'0 223'5 ... ... 232.625
7.625 ... ... 8'6 0'0 8'6 8900 232'7 0'0 232'7 ... ... 242
7.125 8'7 7'0 8'1 -1'1 7'0 9000 242'2 0'0 242'2 ... ... 251.5
6.625 ... ... 7'5 0'0 7'5 9100 251'5 0'0 251'5 ... ... 261
6.25 ... ... 7'1 0'0 7'1 9200 261'1 0'0 261'1 ... ... 270.625
5.75 ... ... 6'5 0'0 6'5 9300 270'5 0'0 270'5 ... ... 280.25
5.5 ... ... 6'2 0'0 6'2 9400 280'1 0'0 280'1 ... ... 289.75
5.125 ... ... 5'7 0'0 5'7 9500 289'6 0'0 289'6 ... ... 299.5
4.75 ... ... 5'4 0'0 5'4 9600 299'3 0'0 299'3 ... ... 309.125
4.5 ... ... 5'1 0'0 5'1 9700 309'0 0'0 309'0 ... ... 318.875
4.25 ... ... 4'7 0'0 4'7 9800 318'5 0'0 318'5 ... ... 328.625
4 3'7 3'7 4'5 -0'6 3'7 9900 328'3 0'0 328'3 ... ... 338.375
3.75 ... ... 4'3 0'0 4'3 10000 338'1 0'0 338'1 ... ... 348.375
3.625 3'3 3'3 4'1 -0'6 3'3 10100 347'7 0'0 347'7 ... ... 358.125
3.375 ... ... 3'7 0'0 3'7 10200 357'5 0'0 357'5 ... ... 368
3.25 ... ... 3'5 0'0 3'5 10300 367'4 0'0 367'4 ... ... 377.875
3 ... ... 3'4 0'0 3'4 10400 377'2 0'0 377'2 ... ... 388.375
2.875 2'5 2'5 3'2 -0'5 2'5 10500 387'1 0'0 387'1 ... ... 397.625
2.75 ... ... 3'1 0'0 3'1 10600 397'0 0'0 397'0 ... ... 407.5
2.625 ... ... 3'0 0'0 3'0 10700 406'7 0'0 406'7 ... ... 418.125
2.5 ... ... 2'7 0'0 2'7 10800 416'6 0'0 416'6 ... ... 428
2.375 ... ... 2'6 0'0 2'6 10900 426'5 0'0 426'5 ... ... 437.875
2.25 ... ... 2'5 0'0 2'5 11000 436'5 0'0 436'5 ... ... 447.875
2.125 ... ... 2'4 0'0 2'4 11100 446'4 0'0 446'4 ... ... 457.875
2.125 ... ... 2'3 0'0 2'3 11200 456'4 0'0 456'4 ... ... 467.875
2 ... ... 2'2 0'0 2'2 11300 466'3 0'0 466'3 ... ... 477.75
1.875 ... ... 2'2 0'0 2'2 11400 476'3 0'0 476'3 ... ... 487.75
1.875 ... ... 2'1 0'0 2'1 11500 486'2 0'0 486'2 ... ... 497.75
1.75 ... ... 2'0 0'0 2'0 11600 496'2 0'0 496'2 ... ... 507.75
1.75 ... ... 2'0 0'0 2'0 11700 506'2 0'0 506'2 ... ... 517.75
1.625 ... ... 1'7 0'0 1'7 11800 516'2 0'0 516'2 ... ... 527.75
1.5 ... ... 1'6 0'0 1'6 12000 536'2 0'0 536'2 ... ... 547.75
1.125 1'0 1'0 1'1 -0'1 1'0 13000 636'2 0'0 636'2 ... ... 647.875
0.625 ... ... 0'5 0'0 0'5 15000 836'2 0'0 836'2 ... ... 848
0.25 ... ... 0'1 0'0 0'1 20000 1336'2 0'0 1336'2 ... ... 1348.375

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.