DairyVisor Data

Markets - Grains

Underlying Price: 549'0
Expiration Date: 04/26/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Bid High Low Prev Change Last Last Change Prev High Low Bid
278 ... ... 281'6 0'0 281'6 2700 0'1 0'0 0'1 ... ... 0
268 ... ... 271'6 0'0 271'6 2800 0'1 0'0 0'1 ... ... 0
258 ... ... 261'6 0'0 261'6 2900 0'1 0'0 0'1 ... ... 0
248 ... ... 251'6 0'0 251'6 3000 0'1 0'0 0'1 ... ... 0
238 ... ... 241'6 0'0 241'6 3100 0'1 0'0 0'1 ... ... 0
228 ... ... 231'6 0'0 231'6 3200 0'1 0'0 0'1 ... ... 0
218 ... ... 221'6 0'0 221'6 3300 0'1 0'0 0'1 ... ... 0
208 ... ... 211'6 0'0 211'6 3400 0'1 0'0 0'1 ... ... 0
198 ... ... 201'6 0'0 201'6 3500 0'1 0'0 0'1 ... ... 0
188 ... ... 191'6 0'0 191'6 3600 0'1 0'0 0'1 ... ... 0
178 ... ... 181'6 0'0 181'6 3700 0'1 0'0 0'1 ... ... 0
168 ... ... 171'6 0'0 171'6 3800 0'1 0'0 0'1 ... ... 0
158 ... ... 161'6 0'0 161'6 3900 0'1 0'0 0'1 ... ... 0
148 ... ... 151'6 0'0 151'6 4000 0'1 0'0 0'1 ... ... 0
143 ... ... 146'6 0'0 146'6 4050 0'1 0'0 0'1 ... ... 0
138 ... ... 141'6 0'0 141'6 4100 0'1 0'0 0'1 ... ... 0
133 ... ... 136'6 0'0 136'6 4150 0'1 0'0 0'1 ... ... 0
128 ... ... 131'6 0'0 131'6 4200 0'1 0'0 0'1 ... ... 0
123.125 ... ... 126'6 0'0 126'6 4250 0'1 0'0 0'1 ... ... 0
118.125 ... ... 121'6 0'0 121'6 4300 0'1 0'0 0'1 ... ... 0
113.125 ... ... 116'6 0'0 116'6 4350 0'1 0'0 0'1 ... ... 0
108.125 ... ... 111'6 0'0 111'6 4400 0'1 0'0 0'1 ... ... 0
103.125 ... ... 106'6 0'0 106'6 4450 0'1 0'0 0'1 ... ... 0
98.125 ... ... 101'6 0'0 101'6 4500 0'1 0'0 0'1 ... ... 0
93.125 ... ... 96'6 0'0 96'6 4550 0'1 0'0 0'1 ... ... 0
88.125 ... ... 91'6 0'0 91'6 4600 0'1 0'0 0'1 ... ... 0
83.125 ... ... 86'6 0'0 86'6 4650 0'1 0'0 0'1 ... ... 0
78.125 ... ... 81'6 0'0 81'6 4700 0'1 0'0 0'1 ... ... 0
73.125 ... ... 76'7 0'0 76'7 4750 0'1 0'0 0'1 ... ... 0
68.125 ... ... 71'7 0'0 71'7 4800 0'1 0'0 0'1 ... ... 0
63.25 ... ... 66'7 0'0 66'7 4850 0'1 0'0 0'1 ... ... 0.125
58.25 ... ... 61'7 0'0 61'7 4900 0'2 0'0 0'2 ... ... 0.125
53.375 ... ... 57'0 0'0 57'0 4950 0'2 0'0 0'2 ... ... 0.125
48.375 ... ... 52'0 0'0 52'0 5000 0'3 0'0 0'3 ... ... 0.25
43.625 ... ... 47'2 0'0 47'2 5050 0'3 -0'1 0'4 0'3 0'3 0.375
38.875 ... ... 42'3 0'0 42'3 5100 0'5 -0'1 0'6 0'5 0'5 0.625
34.25 ... ... 37'6 0'0 37'6 5150 1'0 0'0 1'0 1'0 0'5 1
29.875 ... ... 33'2 0'0 33'2 5200 1'2 -0'2 1'4 1'2 1'2 1.5
25.625 ... ... 28'7 0'0 28'7 5250 2'2 0'0 2'2 ... ... 2.25
21.875 ... ... 24'7 0'0 24'7 5300 3'2 0'1 3'1 3'2 3'2 3.375
18.375 ... ... 21'2 0'0 21'2 5350 4'7 0'3 4'4 4'7 3'5 4.875
15.25 ... ... 17'7 0'0 17'7 5400 6'1 0'0 6'1 ... ... 6.625
12.625 ... ... 14'7 0'0 14'7 5450 7'4 -0'5 8'1 7'4 7'4 8.75
10.25 ... ... 12'2 0'0 12'2 5500 10'7 0'3 10'4 11'0 10'7 11.25
8.25 ... ... 10'0 0'0 10'0 5550 13'2 0'0 13'2 ... ... 14.125
6.5 7'2 7'2 8'1 -0'7 7'2 5600 16'3 0'0 16'3 ... ... 17.375
5.125 ... ... 6'4 0'0 6'4 5650 19'6 0'0 19'6 ... ... 20.875
4 6'0 4'0 5'1 -1'0 4'1 5700 23'3 0'0 23'3 ... ... 24.625
3.125 4'6 3'5 4'0 -0'3 3'5 5750 27'2 0'0 27'2 ... ... 28.625
2.375 4'1 2'7 3'1 -0'2 2'7 5800 31'3 0'0 31'3 ... ... 32.875
1.75 3'2 3'0 2'4 0'4 3'0 5850 35'5 0'0 35'5 ... ... 37.125
1.375 2'4 1'6 1'7 -0'1 1'6 5900 40'1 0'0 40'1 ... ... 41.75
1 ... ... 1'4 0'0 1'4 5950 44'6 0'0 44'6 ... ... 46.375
0.875 1'3 1'3 1'2 0'1 1'3 6000 49'3 0'0 49'3 ... ... 51
0.625 1'2 0'6 1'0 -0'2 0'6 6050 54'1 0'0 54'1 ... ... 55.875
0.5 0'6 0'4 0'6 -0'2 0'4 6100 59'0 0'0 59'0 ... ... 60.625
0.375 ... ... 0'5 0'0 0'5 6150 63'6 0'0 63'6 ... ... 65.5
0.25 ... ... 0'4 -0'1 0'3 6200 68'5 0'0 68'5 ... ... 70.5
0.25 ... ... 0'3 0'0 0'3 6250 73'5 0'0 73'5 ... ... 75.375
0.25 0'3 0'3 0'3 0'0 0'3 6300 78'4 0'0 78'4 ... ... 80.375
0.125 ... ... 0'2 0'0 0'2 6350 83'4 0'0 83'4 ... ... 85.25
0 ... ... 0'2 0'0 0'2 6400 88'3 0'0 88'3 ... ... 90.25
0 0'1 0'1 0'1 0'0 0'1 6450 93'3 0'0 93'3 ... ... 95.25
0 ... ... 0'1 0'0 0'1 6500 98'2 0'0 98'2 ... ... 100.125
0 ... ... 0'1 0'0 0'1 6550 103'2 0'0 103'2 ... ... 105.125
0 ... ... 0'1 0'0 0'1 6600 108'2 0'0 108'2 ... ... 110.125
0 ... ... 0'1 0'0 0'1 6650 113'2 0'0 113'2 ... ... 115.125
0 ... ... 0'1 0'0 0'1 6700 118'2 0'0 118'2 ... ... 120.125
0 ... ... 0'1 0'0 0'1 6750 123'2 0'0 123'2 ... ... 125.125
0 ... ... 0'1 0'0 0'1 6800 128'2 0'0 128'2 ... ... 130.125
0 ... ... 0'1 0'0 0'1 6850 133'2 0'0 133'2 ... ... 135.125
0 ... ... 0'1 0'0 0'1 6900 138'2 0'0 138'2 ... ... 140.125
0 ... ... 0'1 0'0 0'1 6950 143'2 0'0 143'2 ... ... 145.125
0 ... ... 0'1 0'0 0'1 7000 148'2 0'0 148'2 ... ... 150.125
0 ... ... 0'1 0'0 0'1 7050 153'2 0'0 153'2 ... ... 155.125
0 ... ... 0'1 0'0 0'1 7100 158'2 0'0 158'2 ... ... 160.125
0 ... ... 0'1 0'0 0'1 7150 163'2 0'0 163'2 ... ... 165.125
0 ... ... 0'1 0'0 0'1 7200 168'2 0'0 168'2 ... ... 170.125
0 ... ... 0'1 0'0 0'1 7250 173'2 0'0 173'2 ... ... 175.125
0 ... ... 0'1 0'0 0'1 7300 178'2 0'0 178'2 ... ... 180.125
0 ... ... 0'1 0'0 0'1 7350 183'2 0'0 183'2 ... ... 185.125
0 ... ... 0'1 0'0 0'1 7400 188'2 0'0 188'2 ... ... 190.125
0 ... ... 0'1 0'0 0'1 7450 193'2 0'0 193'2 ... ... 195.125
0 ... ... 0'1 0'0 0'1 7500 198'2 0'0 198'2 ... ... 200.125
0 ... ... 0'1 0'0 0'1 7550 203'2 0'0 203'2 ... ... 205.125
0 ... ... 0'1 0'0 0'1 7600 208'2 0'0 208'2 ... ... 210.125
0 ... ... 0'1 0'0 0'1 7650 213'2 0'0 213'2 ... ... 215.125
0 ... ... 0'1 0'0 0'1 7700 218'2 0'0 218'2 ... ... 220.125
0 ... ... 0'1 0'0 0'1 7800 228'2 0'0 228'2 ... ... 230
0 ... ... 0'1 0'0 0'1 7900 238'2 0'0 238'2 ... ... 240
0 ... ... 0'1 0'0 0'1 8000 248'2 0'0 248'2 ... ... 250
0 ... ... 0'1 0'0 0'1 8100 258'2 0'0 258'2 ... ... 260
0 ... ... 0'1 0'0 0'1 8200 268'2 0'0 268'2 ... ... 270
0 ... ... 0'1 0'0 0'1 8300 278'2 0'0 278'2 ... ... 280
0 ... ... 0'1 0'0 0'1 8400 288'2 0'0 288'2 ... ... 290
0 ... ... 0'1 0'0 0'1 8500 298'2 0'0 298'2 ... ... 300
0 ... ... 0'1 0'0 0'1 8600 308'2 0'0 308'2 ... ... 310
0 ... ... 0'1 0'0 0'1 8700 318'2 0'0 318'2 ... ... 320
0 ... ... 0'1 0'0 0'1 8800 328'2 0'0 328'2 ... ... 330
0 ... ... 0'1 0'0 0'1 8900 338'2 0'0 338'2 ... ... 340
0 ... ... 0'1 0'0 0'1 9000 348'2 0'0 348'2 ... ... 350
0 ... ... 0'1 0'0 0'1 9100 358'2 0'0 358'2 ... ... 360
0 ... ... 0'1 0'0 0'1 9200 368'2 0'0 368'2 ... ... 370
0 ... ... 0'1 0'0 0'1 9300 378'2 0'0 378'2 ... ... 380
0 ... ... 0'1 0'0 0'1 9400 388'2 0'0 388'2 ... ... 390
0 ... ... 0'1 0'0 0'1 9500 398'2 0'0 398'2 ... ... 400
0 ... ... 0'1 0'0 0'1 9600 408'2 0'0 408'2 ... ... 410
0 ... ... 0'1 0'0 0'1 9700 418'2 0'0 418'2 ... ... 420
0 ... ... 0'1 0'0 0'1 9800 428'2 0'0 428'2 ... ... 430
0 ... ... 0'1 0'0 0'1 9900 438'2 0'0 438'2 ... ... 440
0 ... ... 0'1 0'0 0'1 10000 448'2 0'0 448'2 ... ... 450
0 ... ... 0'1 0'0 0'1 10100 458'2 0'0 458'2 ... ... 460
0 ... ... 0'1 0'0 0'1 10200 468'2 0'0 468'2 ... ... 470
0 ... ... 0'1 0'0 0'1 10300 478'2 0'0 478'2 ... ... 479.875
0 ... ... 0'1 0'0 0'1 10400 488'2 0'0 488'2 ... ... 489.875
0 ... ... 0'1 0'0 0'1 10500 498'2 0'0 498'2 ... ... 499.875
0 ... ... 0'1 0'0 0'1 10600 508'2 0'0 508'2 ... ... 509.875
0 ... ... 0'1 0'0 0'1 10700 518'2 0'0 518'2 ... ... 519.875
0 ... ... 0'1 0'0 0'1 10800 528'2 0'0 528'2 ... ... 529.875
0 ... ... 0'1 0'0 0'1 10900 538'2 0'0 538'2 ... ... 539.875
0 ... ... 0'1 0'0 0'1 11000 548'2 0'0 548'2 ... ... 549.875
0 ... ... 0'1 0'0 0'1 11100 558'2 0'0 558'2 ... ... 559.875
0 ... ... 0'1 0'0 0'1 11200 568'2 0'0 568'2 ... ... 569.875
0 ... ... 0'1 0'0 0'1 11300 578'2 0'0 578'2 ... ... 579.875
0 ... ... 0'1 0'0 0'1 11400 588'2 0'0 588'2 ... ... 589.875
0 ... ... 0'1 0'0 0'1 11500 598'2 0'0 598'2 ... ... 599.875
0 ... ... 0'1 0'0 0'1 11600 608'2 0'0 608'2 ... ... 609.875
0 ... ... 0'1 0'0 0'1 11700 618'2 0'0 618'2 ... ... 619.875
0 ... ... 0'1 0'0 0'1 11800 628'2 0'0 628'2 ... ... 629.875
0 ... ... 0'1 0'0 0'1 11900 638'2 0'0 638'2 ... ... 639.875
0 ... ... 0'1 0'0 0'1 12000 648'2 0'0 648'2 ... ... 649.875
0 ... ... 0'1 0'0 0'1 13000 748'2 0'0 748'2 ... ... 749.75
0 ... ... 0'1 0'0 0'1 14000 848'2 0'0 848'2 ... ... 849.75
0 ... ... 0'1 0'0 0'1 15000 948'2 0'0 948'2 ... ... 949.625
0 ... ... 0'1 0'0 0'1 20000 1448'2 0'0 1448'2 ... ... 1449.25

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.