DairyVisor Data

Markets - Grains

Underlying Price: 646'0
Expiration Date: 11/22/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Bid High Low Prev Change Last Last Change Prev High Low Bid
354 ... ... 355'6 0'0 355'6 2900 0'1 0'0 0'1 ... ... 0
344 ... ... 345'6 0'0 345'6 3000 0'1 0'0 0'1 ... ... 0
334 ... ... 335'6 0'0 335'6 3100 0'1 0'0 0'1 ... ... 0
324 ... ... 325'6 0'0 325'6 3200 0'1 0'0 0'1 ... ... 0
314 ... ... 315'6 0'0 315'6 3300 0'1 0'0 0'1 ... ... 0
304 ... ... 305'6 0'0 305'6 3400 0'2 0'0 0'2 ... ... 0.125
294 ... ... 295'6 0'0 295'6 3500 0'2 0'0 0'2 ... ... 0.125
284 ... ... 285'6 0'0 285'6 3600 0'3 0'0 0'3 ... ... 0.25
274 ... ... 275'6 0'0 275'6 3700 0'3 0'0 0'3 ... ... 0.25
264 ... ... 265'6 0'0 265'6 3800 0'4 0'0 0'4 ... ... 0.375
254 ... ... 255'6 0'0 255'6 3900 0'5 0'0 0'5 ... ... 0.5
244 ... ... 245'6 0'0 245'6 4000 0'6 0'0 0'6 ... ... 0.625
234 ... ... 235'6 0'0 235'6 4100 1'0 0'0 1'0 ... ... 0.875
224 ... ... 225'6 0'0 225'6 4200 1'1 0'0 1'1 ... ... 1.125
214 ... ... 215'6 0'0 215'6 4300 1'4 0'0 1'4 ... ... 1.375
204.125 ... ... 205'7 0'0 205'7 4400 1'7 0'0 1'7 ... ... 1.75
194.5 ... ... 196'0 0'0 196'0 4500 2'2 0'0 2'2 ... ... 2.125
184.875 ... ... 186'3 0'0 186'3 4600 2'6 0'0 2'6 ... ... 2.625
175.375 ... ... 177'0 0'0 177'0 4700 3'3 0'0 3'3 ... ... 3.25
166.125 ... ... 167'5 0'0 167'5 4800 4'1 0'0 4'1 ... ... 4
157.125 ... ... 158'5 0'0 158'5 4900 5'1 0'0 5'1 ... ... 4.875
148.375 ... ... 149'6 0'0 149'6 5000 6'2 0'0 6'2 ... ... 6
139.75 ... ... 141'1 0'0 141'1 5100 7'4 0'0 7'4 7'4 7'4 7.25
131.5 ... ... 132'6 0'0 132'6 5200 9'1 0'0 9'1 ... ... 8.875
123.5 ... ... 124'5 0'0 124'5 5300 11'1 0'1 11'0 ... ... 10.625
115.875 ... ... 116'7 0'0 116'7 5400 13'1 0'0 13'1 ... ... 12.75
108.5 ... ... 109'4 0'0 109'4 5500 15'6 0'2 15'4 ... ... 15.125
101.5 ... ... 102'3 0'0 102'3 5600 18'2 0'0 18'2 ... ... 17.875
94.75 ... ... 95'5 0'0 95'5 5700 21'3 0'0 21'3 ... ... 21
88.5 ... ... 89'2 0'0 89'2 5800 25'3 0'5 24'6 25'3 25'3 24.375
82.5 ... ... 83'1 3'5 86'6 5900 28'4 0'0 28'4 ... ... 28.125
76.875 77'0 77'0 77'3 -0'3 77'0 6000 33'2 0'5 32'5 ... ... 32.25
71.625 ... ... 72'0 0'0 72'0 6100 37'0 0'0 37'0 ... ... 36.625
66.625 67'0 67'0 66'7 0'1 67'0 6200 41'6 0'0 41'6 ... ... 41.375
61.875 ... ... 62'1 0'0 62'1 6300 46'6 0'0 46'6 ... ... 46.375
57.5 ... ... 57'6 0'0 57'6 6400 52'1 0'0 52'1 ... ... 51.75
53.5 ... ... 53'5 -1'5 52'0 6500 57'6 0'0 57'6 ... ... 57.375
49.875 ... ... 49'6 0'0 49'6 6600 63'6 0'0 63'6 63'6 62'6 63.375
46.25 ... ... 46'1 0'0 46'1 6700 69'7 0'0 69'7 ... ... 69.375
42.875 ... ... 42'7 0'0 42'7 6800 76'3 0'0 76'3 ... ... 75.75
39.875 39'0 39'0 39'6 -0'6 39'0 6900 83'1 0'0 83'1 ... ... 82.5
37 36'2 36'2 36'7 -0'5 36'2 7000 90'0 0'0 90'0 ... ... 89.25
34.25 ... ... 34'2 0'0 34'2 7100 97'2 0'0 97'2 ... ... 96.375
31.75 ... ... 31'6 0'0 31'6 7200 104'4 0'0 104'4 ... ... 103.625
29.5 32'7 32'7 29'4 3'3 32'7 7300 112'1 0'0 112'1 ... ... 111
27.375 ... ... 27'3 0'0 27'3 7400 119'7 0'0 119'7 ... ... 118.75
25.375 ... ... 25'4 0'0 25'4 7500 127'6 0'0 127'6 ... ... 126.5
23.625 23'1 23'1 23'5 -0'4 23'1 7600 135'6 0'0 135'6 ... ... 134.5
21.875 ... ... 22'0 0'0 22'0 7700 143'7 0'0 143'7 ... ... 142.625
20.375 21'5 21'5 20'4 1'1 21'5 7800 152'2 0'0 152'2 ... ... 150.875
19 ... ... 19'1 0'0 19'1 7900 160'5 0'0 160'5 ... ... 159.25
17.625 ... ... 17'6 0'0 17'6 8000 169'2 0'0 169'2 ... ... 167.75
16.5 ... ... 16'5 0'0 16'5 8100 177'7 0'0 177'7 ... ... 176.25
15.375 ... ... 15'4 0'0 15'4 8200 186'5 0'0 186'5 ... ... 185
14.375 ... ... 14'3 0'0 14'3 8300 195'4 0'0 195'4 ... ... 194.25
13.375 ... ... 13'4 0'0 13'4 8400 204'3 0'0 204'3 ... ... 202.75
12.5 ... ... 12'5 0'0 12'5 8500 213'4 0'0 213'4 ... ... 211.625
11.625 ... ... 11'6 0'0 11'6 8600 222'4 0'0 222'4 ... ... 220.75
10.875 ... ... 11'0 0'0 11'0 8700 231'6 0'0 231'6 ... ... 229.875
10.25 ... ... 10'3 0'0 10'3 8800 241'0 0'0 241'0 ... ... 239.5
9.625 10'3 10'3 9'6 0'5 10'3 8900 250'2 0'0 250'2 ... ... 248.25
9 ... ... 9'1 0'0 9'1 9000 259'5 0'0 259'5 ... ... 257.625
8.5 ... ... 8'5 0'0 8'5 9100 269'0 0'0 269'0 ... ... 267
7.875 ... ... 8'1 0'0 8'1 9200 278'4 0'0 278'4 ... ... 276.375
7.5 ... ... 7'5 0'0 7'5 9300 288'0 0'0 288'0 ... ... 285.875
7.125 ... ... 7'2 0'0 7'2 9400 297'4 0'0 297'4 ... ... 295.375
6.75 ... ... 6'6 0'0 6'6 9500 307'1 0'0 307'1 ... ... 304.875
6.25 ... ... 6'3 0'0 6'3 9600 316'6 0'0 316'6 ... ... 314.5
6 ... ... 6'1 0'0 6'1 9700 326'3 0'0 326'3 ... ... 324.125
5.625 ... ... 5'6 0'0 5'6 9800 336'0 0'0 336'0 ... ... 333.75
5.375 ... ... 5'4 0'0 5'4 9900 345'6 0'0 345'6 ... ... 343.5
5 ... ... 5'2 0'0 5'2 10000 355'4 0'0 355'4 ... ... 353.25
4.75 ... ... 5'0 0'0 5'0 10100 365'2 0'0 365'2 ... ... 362.875
4.5 ... ... 4'6 0'0 4'6 10200 375'1 0'0 375'1 ... ... 372.75
4.375 ... ... 4'4 0'0 4'4 10300 384'7 0'0 384'7 ... ... 382.5
2.125 ... ... 2'2 0'0 2'2 12000 554'2 0'0 554'2 ... ... 551.5
1.5 ... ... 1'5 0'0 1'5 13000 654'2 0'0 654'2 ... ... 651.375
1.125 ... ... 1'2 0'0 1'2 14000 754'2 0'0 754'2 ... ... 751.25
0.75 ... ... 1'0 0'0 1'0 15000 854'2 0'0 854'2 ... ... 851.25
0.25 ... ... 0'3 0'0 0'3 20000 1354'2 0'0 1354'2 ... ... 1350.75
0 ... ... 0'1 0'0 0'1 25000 1854'2 0'0 1854'2 ... ... 1850.375
0 ... ... 0'1 0'0 0'1 30000 2354'2 0'0 2354'2 ... ... 2349.875

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.