DairyVisor Data

Markets - Grains

Underlying Price: 612'6
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
344.375 ... ... 352'4 0'0 352'4 2700 0'1 0'0 0'1 ... ... 0.125
334.375 ... ... 342'4 0'0 342'4 2800 0'1 0'0 0'1 ... ... 0.125
324.375 ... ... 332'4 0'0 332'4 2900 0'1 0'0 0'1 ... ... 0.125
314.375 ... ... 322'4 0'0 322'4 3000 0'1 0'0 0'1 ... ... 0.125
304.375 ... ... 312'4 0'0 312'4 3100 0'1 0'0 0'1 ... ... 0.125
294.25 ... ... 302'4 0'0 302'4 3200 0'1 0'0 0'1 ... ... 0.125
284.25 ... ... 292'4 0'0 292'4 3300 0'1 0'0 0'1 ... ... 0.125
274.25 ... ... 282'4 0'0 282'4 3400 0'1 0'0 0'1 ... ... 0.125
264.25 ... ... 272'4 0'0 272'4 3500 0'1 0'0 0'1 ... ... 0.125
254.25 ... ... 262'4 0'0 262'4 3600 0'1 0'0 0'1 ... ... 0.125
244.25 ... ... 252'4 0'0 252'4 3700 0'1 0'0 0'1 ... ... 0.125
234.25 ... ... 242'4 0'0 242'4 3800 0'1 0'0 0'1 ... ... 0.125
224.25 ... ... 232'4 0'0 232'4 3900 0'1 0'0 0'1 ... ... 0.125
214.25 ... ... 222'4 0'0 222'4 4000 0'1 0'0 0'1 ... ... 0.125
209.25 ... ... 217'4 0'0 217'4 4050 0'1 0'0 0'1 ... ... 0.125
204.25 ... ... 212'4 0'0 212'4 4100 0'1 0'0 0'1 ... ... 0.125
199.25 ... ... 207'4 0'0 207'4 4150 0'1 0'0 0'1 ... ... 0.125
194.25 ... ... 202'4 0'0 202'4 4200 0'1 0'0 0'1 ... ... 0.125
189.25 ... ... 197'4 0'0 197'4 4250 0'1 0'0 0'1 ... ... 0.125
184.25 ... ... 192'4 0'0 192'4 4300 0'1 0'0 0'1 ... ... 0.125
179.25 ... ... 187'4 0'0 187'4 4350 0'1 0'0 0'1 ... ... 0.125
174.25 ... ... 182'4 0'0 182'4 4400 0'1 0'0 0'1 ... ... 0.125
169.25 ... ... 177'4 0'0 177'4 4450 0'1 0'0 0'1 ... ... 0.125
164.25 ... ... 172'4 0'0 172'4 4500 0'1 0'0 0'1 ... ... 0.125
159.25 ... ... 167'4 0'0 167'4 4550 0'1 0'0 0'1 ... ... 0.125
154.25 ... ... 162'4 0'0 162'4 4600 0'1 0'0 0'1 ... ... 0.125
149.25 ... ... 157'4 0'0 157'4 4650 0'1 0'0 0'1 ... ... 0.25
144.25 ... ... 152'4 0'0 152'4 4700 0'1 0'0 0'1 ... ... 0.25
139.25 ... ... 147'4 0'0 147'4 4750 0'1 0'0 0'1 ... ... 0.25
134.25 ... ... 142'4 0'0 142'4 4800 0'1 0'0 0'1 ... ... 0.25
129.25 ... ... 137'4 0'0 137'4 4850 0'2 0'0 0'2 ... ... 0.25
124.375 ... ... 132'5 0'0 132'5 4900 0'2 0'0 0'2 ... ... 0.375
119.375 ... ... 127'5 0'0 127'5 4950 0'2 0'0 0'2 0'2 0'2 0.375
114.375 ... ... 122'5 0'0 122'5 5000 0'2 0'0 0'2 ... ... 0.5
109.5 ... ... 117'5 0'0 117'5 5050 0'2 -0'1 0'3 0'3 0'2 0.5
104.5 ... ... 112'6 0'0 112'6 5100 0'3 0'0 0'3 ... ... 0.625
99.625 ... ... 107'7 0'0 107'7 5150 0'4 0'0 0'4 ... ... 0.625
94.75 ... ... 102'7 0'0 102'7 5200 0'5 0'0 0'5 ... ... 0.75
89.875 ... ... 98'0 0'0 98'0 5250 0'6 0'0 0'6 ... ... 0.875
84.625 ... ... 93'2 0'0 93'2 5300 0'7 0'0 0'7 ... ... 1.125
79.875 ... ... 88'3 0'0 88'3 5350 1'2 0'2 1'0 1'2 1'1 1.375
75.125 ... ... 83'5 0'0 83'5 5400 1'5 0'3 1'2 1'5 1'5 1.625
70.5 ... ... 78'7 0'0 78'7 5450 2'0 0'4 1'4 2'0 2'0 2
65.875 ... ... 74'2 0'0 74'2 5500 2'4 0'5 1'7 2'4 2'4 2.5
61.5 ... ... 69'5 0'0 69'5 5550 3'0 0'6 2'2 3'0 3'0 3
56.875 56'2 54'7 65'1 -8'7 56'2 5600 3'6 1'0 2'6 3'6 3'3 3.625
52.625 54'3 54'3 60'6 -6'3 54'3 5650 3'3 0'0 3'3 ... ... 4.375
48.625 ... ... 56'4 0'0 56'4 5700 5'2 1'1 4'1 5'2 5'2 5.375
44.875 ... ... 52'3 0'0 52'3 5750 6'2 1'2 5'0 6'4 6'2 6.625
41.125 ... ... 48'4 0'0 48'4 5800 7'6 1'5 6'1 7'6 7'6 7.875
37.625 ... ... 44'6 0'0 44'6 5850 9'6 2'4 7'2 9'6 9'6 9.375
34 ... ... 41'1 0'0 41'1 5900 8'5 0'0 8'5 ... ... 11.125
31 ... ... 37'6 0'0 37'6 5950 10'2 0'0 10'2 ... ... 13
28.125 ... ... 34'4 0'0 34'4 6000 12'0 0'0 12'0 ... ... 15.125
25.375 ... ... 31'4 0'0 31'4 6050 17'5 3'5 14'0 17'5 17'5 17.5
22.875 23'3 22'7 28'5 -5'6 22'7 6100 16'2 0'0 16'2 ... ... 20
20.625 22'1 21'1 26'0 -3'7 22'1 6150 18'4 0'0 18'4 ... ... 22.75
18.625 19'4 19'0 23'5 -4'1 19'4 6200 21'1 0'0 21'1 ... ... 25.75
16.625 17'5 17'1 21'2 -4'1 17'1 6250 23'5 -0'1 23'6 23'5 23'5 28.875
14.875 15'0 15'0 19'2 -4'2 15'0 6300 26'6 0'0 26'6 ... ... 32.25
13.25 14'1 14'1 17'2 -3'1 14'1 6350 29'6 0'0 29'6 ... ... 35.625
11.875 11'7 11'7 15'4 -3'5 11'7 6400 33'0 0'0 33'0 ... ... 39.25
10.5 10'5 10'4 13'7 -3'2 10'5 6450 36'3 0'0 36'3 ... ... 42.875
9.375 10'5 9'0 12'4 -2'7 9'5 6500 39'7 0'0 39'7 ... ... 46.875
8.25 ... ... 11'1 0'0 11'1 6550 43'4 0'0 43'4 ... ... 51
7.375 ... ... 9'7 0'0 9'7 6600 47'2 0'0 47'2 ... ... 55.125
6.5 ... ... 8'6 0'0 8'6 6650 51'2 0'0 51'2 ... ... 59.25
5.75 7'1 5'6 7'7 -2'1 5'6 6700 62'2 7'0 55'2 62'2 62'2 63.5
5.125 5'1 5'1 7'0 -1'7 5'1 6750 59'3 0'0 59'3 ... ... 67.875
4.5 ... ... 6'1 0'0 6'1 6800 71'7 8'3 63'4 71'7 71'7 72.25
4 4'6 3'6 5'4 -1'4 4'0 6850 67'7 0'0 67'7 ... ... 76.625
3.5 3'5 3'5 4'7 -1'2 3'5 6900 72'2 0'0 72'2 ... ... 81.25
3.125 3'2 3'2 4'3 -1'1 3'2 6950 76'5 0'0 76'5 ... ... 85.625
2.875 2'5 2'5 3'7 -1'2 2'5 7000 81'1 0'0 81'1 ... ... 90.75
2.5 ... ... 3'4 0'0 3'4 7050 85'6 0'0 85'6 ... ... 95.5
2.25 ... ... 3'1 0'0 3'1 7100 90'3 0'0 90'3 ... ... 100.125
2 ... ... 2'6 0'0 2'6 7150 95'0 0'0 95'0 ... ... 105
1.875 ... ... 2'4 0'0 2'4 7200 99'6 0'0 99'6 ... ... 109.75
1.75 1'4 1'4 2'2 -0'6 1'4 7250 104'4 0'0 104'4 ... ... 114.625
1.5 1'3 1'3 2'0 -0'5 1'3 7300 109'2 0'0 109'2 ... ... 119.5
1.375 1'2 1'2 1'7 -0'5 1'2 7350 114'1 0'0 114'1 ... ... 124.375
1.25 1'1 1'1 1'5 -0'4 1'1 7400 118'7 0'0 118'7 ... ... 129.25
1.25 1'0 1'0 1'4 -0'4 1'0 7450 123'6 0'0 123'6 ... ... 134.125
1.125 1'0 1'0 1'3 -0'3 1'0 7500 128'5 0'0 128'5 ... ... 139
1 0'7 0'7 1'2 -0'3 0'7 7550 133'4 0'0 133'4 ... ... 144.25
0.875 0'7 0'7 1'1 -0'2 0'7 7600 138'3 0'0 138'3 ... ... 149.25
0.875 ... ... 1'1 0'0 1'1 7650 143'2 0'0 143'2 ... ... 154.125
0.75 ... ... 1'0 0'0 1'0 7700 148'2 0'0 148'2 ... ... 159.125
0.75 ... ... 0'7 0'0 0'7 7750 153'1 0'0 153'1 ... ... 164
0.75 0'5 0'4 0'7 -0'3 0'4 7800 158'1 0'0 158'1 ... ... 169
0.625 ... ... 0'6 0'0 0'6 7900 168'0 0'0 168'0 ... ... 178.875
0.5 0'3 0'3 0'5 -0'2 0'3 8000 177'7 0'0 177'7 ... ... 188.875
0.5 ... ... 0'4 0'0 0'4 8100 187'6 0'0 187'6 ... ... 198.875
0.5 ... ... 0'4 0'0 0'4 8200 197'6 0'0 197'6 ... ... 208.75
0.375 ... ... 0'3 0'0 0'3 8300 207'5 0'0 207'5 ... ... 218.75
0.375 ... ... 0'3 0'0 0'3 8400 217'5 0'0 217'5 ... ... 228.75
0.375 ... ... 0'3 0'0 0'3 8500 227'5 0'0 227'5 ... ... 238.75
0.375 ... ... 0'2 0'0 0'2 8600 237'4 0'0 237'4 ... ... 248.75
0.25 ... ... 0'2 0'0 0'2 8700 247'4 0'0 247'4 ... ... 258.75
0.25 ... ... 0'2 0'0 0'2 8800 257'4 0'0 257'4 ... ... 268.75
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.