DairyVisor Data

Markets - Grains

Underlying Price: 636'6
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
0 ... ... 355'2 -10'2 345'0 2800 0'1 0'0 0'1 ... ... 0
0 ... ... 345'2 -10'2 335'0 2900 0'1 0'0 0'1 ... ... 0
0 ... ... 335'2 -10'2 325'0 3000 0'1 0'0 0'1 ... ... 0
0 ... ... 325'2 -10'2 315'0 3100 0'1 0'0 0'1 ... ... 0
0 ... ... 315'2 -10'2 305'0 3200 0'1 0'0 0'1 ... ... 0
0 ... ... 305'2 -10'2 295'0 3300 0'1 0'0 0'1 ... ... 0
0 ... ... 295'2 -10'2 285'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 285'2 -10'2 275'0 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 275'2 -10'2 265'0 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 265'2 -10'2 255'0 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 255'2 -10'2 245'0 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 245'2 -10'2 235'0 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 235'2 -10'2 225'0 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 225'2 -10'2 215'0 4100 0'1 0'0 0'1 ... ... 0
0 ... ... 220'2 -10'2 210'0 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 215'2 -10'2 205'0 4200 0'1 0'0 0'1 ... ... 0
0 ... ... 210'2 -10'2 200'0 4250 0'1 0'0 0'1 ... ... 0
0 ... ... 205'2 -10'2 195'0 4300 0'1 0'0 0'1 ... ... 0
0 ... ... 200'2 -10'2 190'0 4350 0'1 0'0 0'1 ... ... 0
0 ... ... 195'2 -10'2 185'0 4400 0'1 0'0 0'1 ... ... 0
0 ... ... 190'2 -10'2 180'0 4450 0'1 0'0 0'1 ... ... 0
0 ... ... 185'2 -10'2 175'0 4500 0'1 0'0 0'1 ... ... 0
0 ... ... 180'2 -10'2 170'0 4550 0'1 0'0 0'1 ... ... 0
0 ... ... 175'2 -10'2 165'0 4600 0'1 0'0 0'1 ... ... 0
0 ... ... 170'2 -10'2 160'0 4650 0'1 0'0 0'1 ... ... 0
0 ... ... 165'2 -10'2 155'0 4700 0'1 0'0 0'1 ... ... 0
0 ... ... 160'2 -10'2 150'0 4750 0'1 0'0 0'1 ... ... 0
0 ... ... 155'2 -10'2 145'0 4800 0'1 -0'1 0'2 ... ... 0
0 ... ... 150'2 -10'2 140'0 4850 0'1 -0'1 0'2 ... ... 0
0 ... ... 145'3 -10'3 135'0 4900 0'2 0'0 0'2 ... ... 0
0 ... ... 140'3 -10'2 130'1 4950 0'2 0'0 0'2 ... ... 0
0 ... ... 135'3 -10'2 125'1 5000 0'2 -0'1 0'3 ... ... 0.125
0 ... ... 130'3 -10'2 120'1 5050 0'3 0'0 0'3 ... ... 0.125
0 ... ... 125'4 -10'3 115'1 5100 0'3 0'0 0'3 ... ... 0.125
0 ... ... 120'4 -10'2 110'2 5150 0'4 0'0 0'4 ... ... 0.25
0 ... ... 115'5 -10'2 105'3 5200 0'4 -0'1 0'5 ... ... 0.25
0 ... ... 110'6 -10'3 100'3 5250 0'5 -0'1 0'6 ... ... 0.375
0 ... ... 105'7 -10'3 95'4 5300 0'6 0'0 0'6 ... ... 0.375
0 ... ... 101'0 -10'2 90'6 5350 0'7 -0'1 1'0 ... ... 0.5
0 ... ... 96'1 -10'2 85'7 5400 1'1 0'0 1'1 ... ... 0.625
0 ... ... 91'3 -10'2 81'1 5450 1'2 0'0 1'2 ... ... 0.75
0 ... ... 86'5 -10'2 76'3 5500 1'4 0'0 1'4 ... ... 0.875
81 ... ... 81'7 -10'1 71'6 5550 1'7 0'0 1'7 ... ... 1.125
76.875 ... ... 77'2 -10'1 67'1 5600 2'2 0'1 2'1 ... ... 1.375
71.625 ... ... 72'5 -10'0 62'5 5650 2'6 0'1 2'5 ... ... 1.625
67.625 ... ... 68'1 -9'7 58'2 5700 3'3 0'3 3'0 ... ... 2.125
62.625 ... ... 63'6 -9'6 54'0 5750 4'1 0'4 3'5 ... ... 2.5
58.25 ... ... 59'4 -9'5 49'7 5800 5'0 0'5 4'3 ... ... 3.125
54 ... ... 55'3 -9'4 45'7 5850 6'0 0'6 5'2 ... ... 3.875
50.5 ... ... 51'2 -9'1 42'1 5900 7'1 1'0 6'1 7'4 6'4 4.75
46.375 ... ... 47'4 -9'0 38'4 5950 8'4 1'1 7'3 ... ... 5.625
42.75 ... ... 43'6 -8'5 35'1 6000 10'1 1'4 8'5 10'0 8'7 6.75
38.625 ... ... 40'2 -8'3 31'7 6050 11'7 1'6 10'1 ... ... 8.125
35.375 ... ... 37'0 -8'1 28'7 6100 14'0 2'2 11'6 ... ... 9.625
32.625 ... ... 33'6 -7'5 26'1 6150 16'1 2'4 13'5 ... ... 11.375
29.625 ... ... 30'7 -7'2 23'5 6200 18'5 3'0 15'5 ... ... 13.25
26.875 ... ... 28'1 -6'7 21'2 6250 21'2 3'3 17'7 ... ... 15.375
24 ... ... 25'4 -6'3 19'1 6300 24'1 3'7 20'2 ... ... 17.75
22.375 ... ... 23'1 -6'0 17'1 6350 27'1 4'2 22'7 ... ... 20.25
20.125 18'0 18'0 20'7 -5'4 15'3 6400 30'3 4'6 25'5 ... ... 23
18 ... ... 18'7 -5'1 13'6 6450 33'5 5'0 28'5 ... ... 25.875
16.125 ... ... 17'0 -4'6 12'2 6500 37'2 5'5 31'5 ... ... 28.375
14.5 ... ... 15'2 -4'3 10'7 6550 40'7 5'7 35'0 ... ... 31.625
13 ... ... 13'6 -4'0 9'6 6600 44'5 6'2 38'3 ... ... 34.875
11.5 ... ... 12'2 -3'5 8'5 6650 48'4 6'5 41'7 ... ... 38.375
10.25 ... ... 11'0 -3'3 7'5 6700 52'4 6'7 45'5 ... ... 42
9.125 ... ... 9'7 -3'2 6'5 6750 56'4 7'0 49'4 ... ... 45.625
8.125 ... ... 8'6 -2'7 5'7 6800 60'5 7'2 53'3 ... ... 49.5
7.125 ... ... 7'7 -2'6 5'1 6850 64'7 7'3 57'4 ... ... 53.5
6.375 5'6 4'4 7'0 -2'4 4'4 6900 69'2 7'5 61'5 ... ... 57.625
5.625 ... ... 6'2 -2'2 4'0 6950 73'7 8'0 65'7 ... ... 61.75
5 ... ... 5'5 -2'0 3'5 7000 78'4 8'3 70'1 ... ... 66.125
4.375 ... ... 5'0 -1'5 3'3 7050 83'1 8'4 74'5 ... ... 70.5
3.875 ... ... 4'4 -1'4 3'0 7100 87'6 8'6 79'0 ... ... 75
3.5 ... ... 4'0 -1'3 2'5 7150 92'4 9'0 83'4 ... ... 79.5
3.125 ... ... 3'5 -1'2 2'3 7200 97'1 9'0 88'1 ... ... 83.875
2.75 ... ... 3'2 -1'1 2'1 7250 101'7 9'1 92'6 ... ... 88.75
2.375 ... ... 2'7 -1'0 1'7 7300 106'5 9'2 97'3 ... ... 93.375
2.125 ... ... 2'5 -1'0 1'5 7350 111'3 9'2 102'1 ... ... 98.125
1.875 ... ... 2'3 -0'7 1'4 7400 116'2 9'3 106'7 ... ... 102.875
1.75 ... ... 2'1 -0'6 1'3 7450 121'1 9'4 111'5 ... ... 107.625
1.5 ... ... 2'0 -0'6 1'2 7500 126'0 9'5 116'3 ... ... 112.25
1.375 ... ... 1'6 -0'5 1'1 7550 130'7 9'5 121'2 ... ... 117.125
1.25 ... ... 1'5 -0'5 1'0 7600 135'6 9'5 126'1 ... ... 122.125
1.125 ... ... 1'4 -0'5 0'7 7650 140'5 9'6 130'7 ... ... 0
1 ... ... 1'3 -0'4 0'7 7700 145'5 9'7 135'6 ... ... 0
0.875 ... ... 1'2 -0'4 0'6 7750 150'4 9'7 140'5 ... ... 0
0.75 ... ... 1'1 -0'3 0'6 7800 155'3 9'6 145'5 ... ... 0
0.75 ... ... 1'0 -0'3 0'5 7850 160'3 9'7 150'4 ... ... 0
0.625 ... ... 1'0 -0'3 0'5 7900 165'3 10'0 155'3 ... ... 0
0.625 ... ... 0'7 -0'2 0'5 7950 170'2 9'7 160'3 ... ... 0
0.5 ... ... 0'6 -0'2 0'4 8000 175'2 10'0 165'2 ... ... 0
0.5 ... ... 0'6 -0'2 0'4 8050 180'2 10'0 170'2 ... ... 0
0.5 ... ... 0'6 -0'2 0'4 8100 185'2 10'1 175'1 ... ... 0
0.375 ... ... 0'5 -0'1 0'4 8150 190'1 10'0 180'1 ... ... 0
0.375 ... ... 0'5 -0'2 0'3 8200 195'1 10'1 185'0 ... ... 0
0.375 ... ... 0'4 -0'1 0'3 8300 205'1 10'1 195'0 ... ... 0
0.25 ... ... 0'4 -0'1 0'3 8400 215'1 10'2 204'7 ... ... 0
0.25 ... ... 0'4 -0'2 0'2 8500 225'0 10'1 214'7 ... ... 0
0.125 ... ... 0'3 -0'1 0'2 8600 235'0 10'1 224'7 ... ... 0
0.125 ... ... 0'3 -0'1 0'2 8700 245'0 10'1 234'7 ... ... 0
0.125 ... ... 0'3 -0'1 0'2 8800 255'0 10'2 244'6 ... ... 0
0.125 ... ... 0'2 0'0 0'2 8900 265'0 10'2 254'6 ... ... 0
0.125 ... ... 0'2 -0'1 0'1 9000 275'0 10'2 264'6 ... ... 0
0.125 ... ... 0'2 -0'1 0'1 9100 285'0 10'2 274'6 ... ... 0
0 ... ... 0'2 -0'1 0'1 9200 295'0 10'2 284'6 ... ... 0
0 ... ... 0'2 -0'1 0'1 9300 305'0 10'2 294'6 ... ... 0
0 ... ... 0'2 -0'1 0'1 9400 315'0 10'2 304'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9500 325'0 10'2 314'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9600 335'0 10'2 324'6 ... ... 0
0 ... ... 0'1 0'0 0'1 9700 345'0 10'2 334'6 ... ... 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.