DairyVisor Data

Markets - Grains

Underlying Price: 637'0
Expiration Date: 05/24/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Bid High Low Prev Change Last Last Change Prev High Low Bid
364.125 ... ... 378'6 0'0 378'6 2700 0'1 0'0 0'1 ... ... 0
354.125 ... ... 368'6 0'0 368'6 2800 0'1 0'0 0'1 ... ... 0
344.125 ... ... 358'6 0'0 358'6 2900 0'1 0'0 0'1 ... ... 0
334.125 ... ... 348'6 0'0 348'6 3000 0'1 0'0 0'1 ... ... 0
324.125 ... ... 338'6 0'0 338'6 3100 0'1 0'0 0'1 ... ... 0
314.25 ... ... 328'6 0'0 328'6 3200 0'1 0'0 0'1 ... ... 0
304.25 ... ... 318'6 0'0 318'6 3300 0'1 0'0 0'1 ... ... 0
294.25 ... ... 308'6 0'0 308'6 3400 0'1 0'0 0'1 ... ... 0
284.25 ... ... 298'6 0'0 298'6 3500 0'1 0'0 0'1 ... ... 0
274.25 ... ... 288'6 0'0 288'6 3600 0'1 0'0 0'1 ... ... 0
264.25 ... ... 278'6 0'0 278'6 3700 0'1 0'0 0'1 ... ... 0
254.25 ... ... 268'6 0'0 268'6 3800 0'1 0'0 0'1 ... ... 0
244.25 ... ... 258'6 0'0 258'6 3900 0'1 0'0 0'1 ... ... 0
234.25 ... ... 248'6 0'0 248'6 4000 0'1 0'0 0'1 ... ... 0
229.25 ... ... 243'6 0'0 243'6 4050 0'1 0'0 0'1 ... ... 0
224.25 ... ... 238'6 0'0 238'6 4100 0'1 0'0 0'1 ... ... 0
219.25 ... ... 233'6 0'0 233'6 4150 0'1 0'0 0'1 ... ... 0
214.25 ... ... 228'6 0'0 228'6 4200 0'1 0'0 0'1 ... ... 0
209.25 ... ... 223'6 0'0 223'6 4250 0'1 0'0 0'1 ... ... 0
204.25 ... ... 218'6 0'0 218'6 4300 0'1 0'0 0'1 ... ... 0
199.25 ... ... 213'6 0'0 213'6 4350 0'1 0'0 0'1 ... ... 0
194.25 ... ... 208'6 0'0 208'6 4400 0'1 0'0 0'1 ... ... 0
189.25 ... ... 203'6 0'0 203'6 4450 0'1 0'0 0'1 ... ... 0
184.25 ... ... 198'6 0'0 198'6 4500 0'1 0'0 0'1 ... ... 0
179.25 ... ... 193'6 0'0 193'6 4550 0'1 0'0 0'1 ... ... 0
174.25 ... ... 188'6 0'0 188'6 4600 0'1 0'0 0'1 ... ... 0
169.25 ... ... 183'6 0'0 183'6 4650 0'1 0'0 0'1 ... ... 0
164.25 ... ... 178'6 0'0 178'6 4700 0'1 0'0 0'1 ... ... 0
159.25 ... ... 173'6 0'0 173'6 4750 0'1 0'0 0'1 ... ... 0
154.25 ... ... 168'6 0'0 168'6 4800 0'1 0'0 0'1 ... ... 0
149.25 ... ... 163'6 0'0 163'6 4850 0'1 0'0 0'1 ... ... 0
144.25 ... ... 158'6 0'0 158'6 4900 0'2 0'1 0'1 0'2 0'1 0
139.375 ... ... 153'6 0'0 153'6 4950 0'1 0'0 0'1 ... ... 0.125
134.375 ... ... 148'6 0'0 148'6 5000 0'2 0'0 0'2 ... ... 0.125
129.375 ... ... 143'7 0'0 143'7 5050 0'2 0'0 0'2 ... ... 0.125
124.375 ... ... 138'7 0'0 138'7 5100 0'2 0'0 0'2 ... ... 0.125
119.5 ... ... 133'7 0'0 133'7 5150 0'2 0'0 0'2 ... ... 0.25
114.5 ... ... 129'0 0'0 129'0 5200 0'3 0'0 0'3 ... ... 0.25
109.625 ... ... 124'0 0'0 124'0 5250 0'3 0'0 0'3 ... ... 0.375
104.75 ... ... 119'1 0'0 119'1 5300 0'4 0'0 0'4 0'4 0'4 0.375
99.875 ... ... 114'1 0'0 114'1 5350 0'5 0'0 0'5 ... ... 0.5
95 ... ... 109'2 0'0 109'2 5400 0'6 0'0 0'6 ... ... 0.625
90.125 ... ... 104'3 0'0 104'3 5450 0'7 0'0 0'7 ... ... 0.75
85.375 ... ... 99'4 0'0 99'4 5500 0'7 -0'1 1'0 0'7 0'7 1
82.125 ... ... 94'6 0'0 94'6 5550 1'1 0'0 1'1 ... ... 1.125
77.375 ... ... 90'0 0'0 90'0 5600 1'1 -0'2 1'3 1'1 1'1 1.5
72.75 ... ... 85'2 0'0 85'2 5650 1'5 0'0 1'5 ... ... 1.75
68.125 ... ... 80'5 0'0 80'5 5700 1'7 -0'1 2'0 1'7 1'7 2.25
63.75 ... ... 76'0 0'0 76'0 5750 2'4 0'1 2'3 2'4 2'4 2.75
59.625 ... ... 71'4 0'0 71'4 5800 3'4 0'5 2'7 3'4 2'6 3.375
55.625 ... ... 67'1 0'0 67'1 5850 3'2 -0'2 3'4 3'2 3'1 4.25
51.625 ... ... 62'7 0'0 62'7 5900 4'2 0'0 4'2 ... ... 5.125
47.625 ... ... 58'6 0'0 58'6 5950 6'2 1'1 5'1 6'2 5'1 6.125
43.875 52'3 52'3 54'6 -2'3 52'3 6000 7'4 1'3 6'1 7'4 5'4 7.375
40.375 ... ... 50'7 0'0 50'7 6050 7'2 0'0 7'2 7'2 7'1 8.875
37.125 50'0 50'0 47'2 2'6 50'0 6100 10'5 2'0 8'5 10'5 8'1 10.5
34 ... ... 43'7 0'0 43'7 6150 9'3 -0'6 10'1 10'0 8'7 12.375
31 42'0 42'0 40'4 1'4 42'0 6200 10'0 -1'7 11'7 12'2 10'0 14.25
28.375 ... ... 37'3 0'0 37'3 6250 12'7 -0'7 13'6 12'7 12'7 16.5
26 ... ... 34'4 0'0 34'4 6300 15'2 -0'4 15'6 16'5 14'3 18.875
23.5 30'7 30'7 31'5 -0'6 30'7 6350 17'5 -0'3 18'0 17'5 17'5 21.5
21.375 30'0 25'0 29'0 -4'0 25'0 6400 19'0 -1'2 20'2 21'3 19'0 24.25
19.25 ... ... 26'3 0'0 26'3 6450 27'3 4'6 22'5 27'3 27'3 27.125
17.5 25'2 20'2 24'0 -3'3 20'5 6500 30'2 5'0 25'2 30'2 27'4 30.375
15.75 21'1 21'1 22'0 -0'7 21'1 6550 28'1 0'0 28'1 ... ... 33.625
14.25 ... ... 20'0 0'0 20'0 6600 31'2 0'0 31'2 ... ... 37
12.875 ... ... 18'2 0'0 18'2 6650 34'4 0'0 34'4 ... ... 40.5
11.625 18'2 17'7 16'5 1'5 18'2 6700 37'2 -0'5 37'7 37'2 37'2 44.25
10.375 14'0 14'0 15'1 -1'1 14'0 6750 41'2 0'0 41'2 ... ... 47.75
9.375 13'0 10'0 13'6 -3'6 10'0 6800 44'7 0'0 44'7 ... ... 51.625
8.5 9'1 9'1 12'3 -3'2 9'1 6850 48'5 0'0 48'5 ... ... 55.625
7.625 12'3 12'3 11'2 1'1 12'3 6900 52'3 0'0 52'3 ... ... 59.75
6.875 9'4 8'5 10'1 -1'4 8'5 6950 56'2 0'0 56'2 ... ... 64
6.125 9'5 8'2 9'1 -0'7 8'2 7000 60'2 0'0 60'2 ... ... 68.375
5.5 ... ... 8'2 0'0 8'2 7050 64'3 0'0 64'3 ... ... 72.625
4.875 ... ... 7'4 0'0 7'4 7100 68'5 0'0 68'5 ... ... 77.125
4.375 7'4 7'4 6'6 0'6 7'4 7150 72'7 0'0 72'7 ... ... 81.625
4 6'4 5'4 6'1 -0'5 5'4 7200 77'2 0'0 77'2 ... ... 86.125
3.5 ... ... 5'4 0'0 5'4 7250 82'1 0'4 81'5 82'1 82'1 90.75
3.25 5'3 3'5 5'0 -1'3 3'5 7300 86'1 0'0 86'1 ... ... 95.375
2.875 ... ... 4'4 0'0 4'4 7350 90'5 0'0 90'5 ... ... 99.75
2.625 4'0 4'0 4'1 -0'1 4'0 7400 95'1 0'0 95'1 ... ... 104.5
2.375 ... ... 3'6 0'0 3'6 7450 99'6 0'0 99'6 ... ... 109.25
2.125 3'3 3'3 3'3 0'0 3'3 7500 104'4 0'0 104'4 ... ... 114
1.875 ... ... 3'1 0'0 3'1 7550 109'1 0'0 109'1 ... ... 118.75
1.75 ... ... 2'7 0'0 2'7 7600 113'7 0'0 113'7 ... ... 123.625
1.625 ... ... 2'5 0'0 2'5 7650 118'5 0'0 118'5 ... ... 128.5
1.375 ... ... 2'3 0'0 2'3 7700 123'3 0'0 123'3 ... ... 133.25
1.25 ... ... 2'2 0'0 2'2 7750 128'2 0'0 128'2 ... ... 138.125
1.125 1'4 1'4 2'0 -0'4 1'4 7800 133'0 0'0 133'0 ... ... 143
1.125 ... ... ... ... ... 7850 ... ... ... ... ... 147.875
1 ... ... 1'6 0'0 1'6 7900 142'6 0'0 142'6 ... ... 152.875
0.875 ... ... ... ... ... 7950 ... ... ... ... ... 156.25
0.875 1'3 1'1 1'4 -0'3 1'1 8000 152'4 0'0 152'4 ... ... 161.125
0.75 ... ... ... ... ... 8050 ... ... ... ... ... 166
0.75 ... ... 1'2 0'0 1'2 8100 162'2 0'0 162'2 ... ... 171
0.625 1'0 1'0 1'1 -0'1 1'0 8200 172'1 0'0 172'1 ... ... 180.75
0.5 1'0 1'0 1'0 0'0 1'0 8300 182'0 0'0 182'0 ... ... 190.625
0.5 ... ... 0'7 0'0 0'7 8400 191'7 0'0 191'7 ... ... 200.625
0.375 ... ... 0'6 0'0 0'6 8500 201'6 0'0 201'6 ... ... 210.5
0.375 ... ... 0'5 0'0 0'5 8600 211'5 0'0 211'5 ... ... 220.375
0.25 ... ... 0'5 0'0 0'5 8700 221'5 0'0 221'5 ... ... 230.375
0.25 ... ... 0'4 0'0 0'4 8800 231'4 0'0 231'4 ... ... 240.375
0.25 ... ... 0'4 0'0 0'4 8900 241'4 0'0 241'4 ... ... 244.5
0.25 ... ... 0'3 0'0 0'3 9000 251'3 0'0 251'3 ... ... 0
0.125 ... ... 0'3 0'0 0'3 9100 261'3 0'0 261'3 ... ... 0
0.125 ... ... 0'2 0'0 0'2 9200 271'2 0'0 271'2 ... ... 0
0.125 ... ... 0'2 0'0 0'2 9300 281'2 0'0 281'2 ... ... 0
0.125 ... ... ... ... ... 9400 0'0 0'0 0'0 0'0 0'0 0
0.125 ... ... ... ... ... 9500 0'0 0'0 0'0 0'0 0'0 0
0.125 ... ... ... ... ... 9600 0'0 0'0 0'0 0'0 0'0 0
0 ... ... ... ... ... 9700 0'0 0'0 0'0 0'0 0'0 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.