DairyVisor Data

Markets - Grains

Underlying Price: 619'6
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
347.125 ... ... 352'2 0'0 352'2 2700 0'1 0'0 0'1 ... ... 0
337.25 ... ... 342'2 0'0 342'2 2800 0'1 0'0 0'1 ... ... 0
327.25 ... ... 332'2 0'0 332'2 2900 0'1 0'0 0'1 ... ... 0
317.25 ... ... 322'2 0'0 322'2 3000 0'1 0'0 0'1 ... ... 0
307.25 ... ... 312'2 0'0 312'2 3100 0'1 0'0 0'1 ... ... 0
297.25 ... ... 302'2 0'0 302'2 3200 0'1 0'0 0'1 ... ... 0
287.25 ... ... 292'2 0'0 292'2 3300 0'1 0'0 0'1 ... ... 0
277.25 ... ... 282'2 0'0 282'2 3400 0'1 0'0 0'1 ... ... 0
267.25 ... ... 272'2 0'0 272'2 3500 0'1 0'0 0'1 ... ... 0
257.25 ... ... 262'2 0'0 262'2 3600 0'1 0'0 0'1 ... ... 0
247.25 ... ... 252'2 0'0 252'2 3700 0'1 0'0 0'1 ... ... 0
237.25 ... ... 242'2 0'0 242'2 3800 0'1 0'0 0'1 ... ... 0
227.25 ... ... 232'2 0'0 232'2 3900 0'1 0'0 0'1 ... ... 0
217.25 ... ... 222'2 0'0 222'2 4000 0'1 0'0 0'1 ... ... 0
212.25 ... ... 217'2 0'0 217'2 4050 0'1 0'0 0'1 ... ... 0
207.25 ... ... 212'2 0'0 212'2 4100 0'1 0'0 0'1 ... ... 0
202.25 ... ... 207'2 0'0 207'2 4150 0'1 0'0 0'1 ... ... 0
197.25 ... ... 202'2 0'0 202'2 4200 0'1 0'0 0'1 ... ... 0
192.25 ... ... 197'2 0'0 197'2 4250 0'1 0'0 0'1 ... ... 0
187.25 ... ... 192'2 0'0 192'2 4300 0'1 0'0 0'1 ... ... 0
182.25 ... ... 187'2 0'0 187'2 4350 0'1 0'0 0'1 ... ... 0
177.25 ... ... 182'2 0'0 182'2 4400 0'1 0'0 0'1 ... ... 0
172.25 ... ... 177'2 0'0 177'2 4450 0'1 0'0 0'1 ... ... 0
167.25 ... ... 172'2 0'0 172'2 4500 0'1 0'0 0'1 ... ... 0
162.25 ... ... 167'2 0'0 167'2 4550 0'1 0'0 0'1 ... ... 0
157.375 ... ... 162'2 0'0 162'2 4600 0'1 0'0 0'1 ... ... 0
152.375 ... ... 157'2 0'0 157'2 4650 0'1 0'0 0'1 ... ... 0
147.375 ... ... 152'2 0'0 152'2 4700 0'2 0'0 0'2 ... ... 0.125
142.375 ... ... 147'2 0'0 147'2 4750 0'2 0'0 0'2 ... ... 0.125
137.375 ... ... 142'3 0'0 142'3 4800 0'2 0'0 0'2 ... ... 0.125
132.5 ... ... 137'3 0'0 137'3 4850 0'3 0'0 0'3 ... ... 0.25
127.5 ... ... 132'3 0'0 132'3 4900 0'3 0'0 0'3 ... ... 0.25
122.625 ... ... 127'4 0'0 127'4 4950 0'4 0'0 0'4 ... ... 0.375
117.75 ... ... 122'4 0'0 122'4 5000 0'4 0'0 0'4 ... ... 0.375
112.75 ... ... 117'5 0'0 117'5 5050 0'5 0'0 0'5 ... ... 0.5
107.875 ... ... 112'6 0'0 112'6 5100 0'6 0'0 0'6 ... ... 0.625
103.125 ... ... 107'7 0'0 107'7 5150 0'7 0'0 0'7 ... ... 0.75
98.25 ... ... 103'1 0'0 103'1 5200 1'0 -0'1 1'1 1'1 1'0 0.875
93.5 ... ... 98'2 0'0 98'2 5250 1'5 0'3 1'2 1'5 1'5 1.125
90 ... ... 93'4 0'0 93'4 5300 1'4 0'0 1'4 ... ... 1.375
85.25 ... ... 88'7 0'0 88'7 5350 1'6 0'0 1'6 ... ... 1.625
80.625 ... ... 84'1 0'0 84'1 5400 2'1 0'0 2'1 2'1 2'1 2
76 ... ... 79'5 0'0 79'5 5450 2'1 -0'3 2'4 ... ... 2.375
71.5 ... ... 75'0 0'0 75'0 5500 3'4 0'4 3'0 3'4 3'4 2.875
67.125 ... ... 70'5 0'0 70'5 5550 3'2 -0'3 3'5 ... ... 3.5
63 ... ... 66'2 0'0 66'2 5600 4'1 -0'1 4'2 4'1 4'1 4.125
58.75 ... ... 62'1 0'0 62'1 5650 6'1 1'1 5'0 6'1 6'1 5
54.75 ... ... 58'0 0'0 58'0 5700 6'0 0'1 5'7 ... ... 5.875
50.75 ... ... 54'0 0'0 54'0 5750 7'0 0'1 6'7 ... ... 7
47 ... ... 50'2 3'4 53'6 5800 10'1 2'0 8'1 10'1 10'1 8.125
43.5 ... ... 46'5 0'0 46'5 5850 8'4 -1'0 9'4 ... ... 9.625
40 ... ... 43'1 3'3 46'4 5900 11'4 0'4 11'0 11'4 11'4 11.125
37.375 ... ... 39'7 2'7 42'6 5950 12'4 -0'1 12'5 ... ... 12.875
34.125 ... ... 36'6 0'0 36'6 6000 14'4 0'0 14'4 17'6 14'4 14.75
31.375 ... ... 33'7 0'0 33'7 6050 16'3 -0'2 16'5 16'3 16'3 16.875
28.75 ... ... 31'1 2'1 33'2 6100 18'5 -0'2 18'7 18'5 18'5 19.25
26.25 23'7 23'7 28'4 -4'5 23'7 6150 21'0 -0'2 21'2 21'0 21'0 21.625
23.875 25'3 24'7 26'1 -0'6 25'3 6200 23'7 0'0 23'7 23'7 23'7 24.25
21.75 ... ... 23'7 -0'4 23'3 6250 29'3 2'6 26'5 29'3 29'3 27.125
19.875 ... ... 21'7 3'4 25'3 6300 32'4 2'7 29'5 32'4 32'4 30
18.125 19'0 19'0 20'0 -1'0 19'0 6350 33'4 0'7 32'5 ... ... 33.125
16.5 17'1 14'0 18'1 -1'0 17'1 6400 35'7 0'0 35'7 ... ... 36.375
14.875 ... ... 16'5 4'0 20'5 6450 43'4 4'2 39'2 43'4 43'4 39.875
13.5 14'7 14'3 15'1 -0'2 14'7 6500 42'6 0'0 42'6 ... ... 43.375
12.25 11'0 11'0 13'6 -2'6 11'0 6550 46'3 0'0 46'3 ... ... 47
11.125 ... ... 12'4 0'0 12'4 6600 50'1 0'0 50'1 ... ... 50.375
10 10'0 10'0 11'3 -1'3 10'0 6650 54'0 0'0 54'0 ... ... 54.375
9 8'6 8'6 10'3 -1'5 8'6 6700 50'2 -7'5 57'7 ... ... 58.375
8.125 ... ... 9'3 0'1 9'4 6750 62'0 0'0 62'0 ... ... 62.5
7.375 7'3 7'3 8'4 -1'1 7'3 6800 66'1 0'0 66'1 ... ... 66.75
6.625 7'1 7'1 7'6 -0'5 7'1 6850 70'2 0'0 70'2 ... ... 71
6 6'2 5'3 7'0 -0'6 6'2 6900 74'4 0'0 74'4 ... ... 75.375
5.5 5'2 5'2 6'3 -1'1 5'2 6950 78'7 0'0 78'7 ... ... 79.875
5 5'3 5'3 5'7 -0'4 5'3 7000 83'3 0'0 83'3 ... ... 84.375
4.5 4'7 4'7 5'3 -0'4 4'7 7050 87'7 0'0 87'7 ... ... 88.875
4.125 ... ... 4'7 0'0 4'7 7100 92'3 0'0 92'3 ... ... 93.375
3.75 ... ... 4'4 0'2 4'6 7150 97'0 0'0 97'0 ... ... 98
3.375 3'3 3'3 4'1 -0'6 3'3 7200 101'5 0'0 101'5 ... ... 102.625
3.125 ... ... 3'6 0'3 4'1 7250 106'2 0'0 106'2 ... ... 107.25
2.875 2'7 2'7 3'4 -0'5 2'7 7300 110'7 0'0 110'7 ... ... 111.875
2.625 ... ... 3'2 0'6 4'0 7350 115'5 0'0 115'5 ... ... 116.625
2.375 2'3 2'2 3'0 -0'5 2'3 7400 120'3 0'0 120'3 ... ... 121.5
2.25 ... ... 2'6 0'0 2'6 7450 125'1 0'0 125'1 ... ... 126.25
2 ... ... 2'4 0'0 2'4 7500 129'7 0'0 129'7 ... ... 131
1.875 ... ... 2'3 0'0 2'3 7550 134'6 0'0 134'6 ... ... 135.875
1.75 1'6 1'6 2'1 -0'3 1'6 7600 139'4 0'0 139'4 ... ... 140.75
1.625 ... ... 2'0 0'0 2'0 7650 144'3 0'0 144'3 ... ... 145.625
1.5 ... ... 1'7 0'0 1'7 7700 149'2 0'0 149'2 ... ... 150.5
1.375 ... ... 1'6 0'0 1'6 7750 154'1 0'0 154'1 ... ... 155.375
1.25 ... ... 1'5 0'0 1'5 7800 159'0 0'0 159'0 ... ... 160.25
1 ... ... 1'3 0'0 1'3 7900 168'6 0'0 168'6 ... ... 170
0.875 1'0 1'0 1'2 -0'2 1'0 8000 178'5 0'0 178'5 ... ... 178.625
0.75 ... ... 1'1 0'0 1'1 8100 188'3 0'0 188'3 ... ... 188.5
0.625 ... ... 1'0 0'0 1'0 8200 198'2 0'0 198'2 ... ... 198.375
0.625 ... ... 0'7 0'0 0'7 8300 208'1 0'0 208'1 ... ... 208.25
0.5 ... ... 0'6 0'0 0'6 8400 218'1 0'0 218'1 ... ... 218.125
0.5 ... ... 0'5 0'0 0'5 8500 228'0 0'0 228'0 ... ... 228
0.375 0'4 0'4 0'5 -0'1 0'4 8600 237'7 0'0 237'7 ... ... 238
0.25 ... ... 0'4 0'0 0'4 8700 247'7 0'0 247'7 ... ... 247.875
0.25 ... ... 0'4 0'0 0'4 8800 257'7 0'0 257'7 ... ... 257.875
0.25 ... ... 0'3 0'0 0'3 8900 267'6 0'0 267'6 ... ... 0
0.25 ... ... 0'3 0'0 0'3 9000 277'6 0'0 277'6 ... ... 0
0.125 ... ... 0'3 0'0 0'3 9100 287'6 0'0 287'6 ... ... 0
0.125 ... ... 0'3 0'0 0'3 9200 297'6 0'0 297'6 ... ... 0
0.125 ... ... 0'2 0'0 0'2 9300 307'6 0'0 307'6 ... ... 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.