DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 438'6
Expiration Date: 04/24/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
10 ... ... 213'0 0'0 213'0 2300 0'1 0'0 0'1 ... ... 75136
10 ... ... 203'0 0'0 203'0 2400 0'1 0'0 0'1 ... ... 52904
10 ... ... 193'0 0'0 193'0 2500 0'1 0'0 0'1 ... ... 95430
10 ... ... 183'0 0'0 183'0 2600 0'1 0'0 0'1 ... ... 69522
10 ... ... 173'0 0'0 173'0 2700 0'1 0'0 0'1 ... ... 93297
10 ... ... 163'0 0'0 163'0 2800 0'1 0'0 0'1 ... ... 66942
10 ... ... 153'0 0'0 153'0 2900 0'1 0'0 0'1 ... ... 65974
10 ... ... 143'0 0'0 143'0 3000 0'1 0'0 0'1 ... ... 65568
10 ... ... 133'0 0'0 133'0 3100 0'1 0'0 0'1 ... ... 65266
10 ... ... 123'0 0'0 123'0 3200 0'1 0'0 0'1 ... ... 100698
10 ... ... 113'0 0'0 113'0 3300 0'1 0'0 0'1 ... ... 72228
10 ... ... 108'0 0'0 108'0 3350 0'1 0'0 0'1 ... ... 89966
10 ... ... 103'0 0'0 103'0 3400 0'2 0'0 0'2 ... ... 74947
1 ... ... 98'0 0'0 98'0 3450 0'2 0'0 0'2 ... ... 3417
1 ... ... 93'0 0'0 93'0 3500 0'2 0'0 0'2 ... ... 68712
1 ... ... 88'0 0'0 88'0 3550 0'2 0'0 0'2 ... ... 95330
1 ... ... 83'1 0'0 83'1 3600 0'3 0'0 0'3 ... ... 75107
1 ... ... 78'1 0'0 78'1 3650 0'3 0'0 0'3 ... ... 100
1 ... ... 73'1 0'0 73'1 3700 0'3 0'0 0'3 ... ... 75302
1 ... ... 68'2 0'0 68'2 3750 0'4 0'0 0'4 ... ... 75329
1 ... ... 63'3 0'0 63'3 3800 0'5 0'0 0'5 ... ... 100
1 ... ... 58'4 0'0 58'4 3850 0'6 0'0 0'6 ... ... 55554
129 ... ... 53'5 0'0 53'5 3900 0'7 0'0 0'7 ... ... 748
1 ... ... 48'7 0'0 48'7 3950 1'1 0'0 1'1 ... ... 55665
11 ... ... 44'2 0'0 44'2 4000 1'4 0'0 1'4 1'4 1'4 52694
1 ... ... 39'6 0'0 39'6 4050 1'7 0'0 1'7 ... ... 3525
1 ... ... 35'3 0'0 35'3 4100 2'5 0'1 2'4 2'5 2'5 9627
1 ... ... 31'1 0'0 31'1 4150 3'2 0'0 3'2 3'2 3'2 31204
10 ... ... 27'1 0'0 27'1 4200 5'1 0'6 4'3 5'1 4'3 18780
11 ... ... 23'4 0'0 23'4 4250 6'5 1'0 5'5 6'5 5'6 6152
188 20'1 20'1 20'2 -0'1 20'1 4300 7'7 0'5 7'2 7'7 7'2 136
73 ... ... 17'2 0'0 17'2 4350 10'6 1'4 9'2 10'6 9'4 2583
10 15'0 12'6 14'5 -1'7 12'6 4400 11'4 -0'1 11'5 12'4 11'4 1733
150 12'4 11'6 12'2 -0'3 11'7 4450 16'2 2'0 14'2 16'2 14'5 1545
166 10'6 9'0 10'2 -1'2 9'0 4500 17'5 0'3 17'2 17'6 17'5 64
101 9'0 7'4 8'4 -1'0 7'4 4550 20'3 0'0 20'3 ... ... 10
111 7'4 6'2 7'0 -0'6 6'2 4600 24'0 0'0 24'0 ... ... 192
329 6'0 6'0 5'7 0'1 6'0 4650 27'6 0'0 27'6 ... ... 128
341 5'1 4'5 4'7 -0'1 4'6 4700 34'6 3'1 31'5 34'6 34'6 128
30789 3'7 3'5 4'0 -0'1 3'7 4750 35'6 0'0 35'6 ... ... 129
141 3'4 3'0 3'3 0'1 3'4 4800 40'4 0'3 40'1 40'4 40'4 129
40618 2'7 2'3 2'6 0'1 2'7 4850 44'5 0'0 44'5 ... ... 129
4664 2'4 2'2 2'3 0'1 2'4 4900 49'1 0'0 49'1 ... ... 119
47624 2'1 1'6 2'0 0'0 2'0 4950 53'6 0'0 53'6 ... ... 119
20000 ... ... 1'6 0'0 1'6 5000 58'4 0'0 58'4 ... ... 119
59989 ... ... 1'5 0'0 1'5 5050 63'2 0'0 63'2 ... ... 119
55604 ... ... 1'3 0'0 1'3 5100 68'1 0'0 68'1 ... ... 119
60179 ... ... 1'2 0'0 1'2 5150 72'7 0'0 72'7 ... ... 119
60527 ... ... 1'1 0'0 1'1 5200 77'6 0'0 77'6 ... ... 119
41704 ... ... 1'0 0'0 1'0 5250 82'5 0'0 82'5 ... ... 119
55432 ... ... 1'0 0'0 1'0 5300 87'5 0'0 87'5 ... ... 119
45024 ... ... 0'7 0'0 0'7 5350 92'4 0'0 92'4 ... ... 119
20000 ... ... 0'6 0'0 0'6 5400 97'3 0'0 97'3 ... ... 119
1203 ... ... 0'6 0'0 0'6 5450 102'3 0'0 102'3 ... ... 119
70404 ... ... 0'5 0'0 0'5 5500 107'2 0'0 107'2 ... ... 119
75293 ... ... 0'5 0'0 0'5 5550 112'2 0'0 112'2 ... ... 119
875 ... ... 0'5 0'0 0'5 5600 117'1 0'0 117'1 ... ... 119
85408 ... ... 0'4 0'0 0'4 5650 122'1 0'0 122'1 ... ... 119
20000 ... ... 0'4 0'0 0'4 5700 127'1 0'0 127'1 ... ... 119
771 0'4 0'4 0'3 0'1 0'4 5800 137'0 0'0 137'0 ... ... 1
74615 ... ... 0'3 0'0 0'3 5900 147'0 0'0 147'0 ... ... 1
71711 ... ... 0'3 0'0 0'3 6000 157'0 0'0 157'0 ... ... 1
2629 ... ... 0'2 0'0 0'2 6100 167'0 0'0 167'0 ... ... 1
70195 ... ... 0'2 0'0 0'2 6200 177'0 0'0 177'0 ... ... 1
76848 ... ... 0'2 0'0 0'2 6300 187'0 0'0 187'0 ... ... 1
75762 ... ... 0'2 0'0 0'2 6400 197'0 0'0 197'0 ... ... 1
576 ... ... 0'1 0'0 0'1 6500 207'0 0'0 207'0 ... ... 10
29298 ... ... 0'1 0'0 0'1 6600 217'0 0'0 217'0 ... ... 10
70414 ... ... 0'1 0'0 0'1 6700 227'0 0'0 227'0 ... ... 10
70442 ... ... 0'1 0'0 0'1 6800 237'0 0'0 237'0 ... ... 10
96851 ... ... 0'1 0'0 0'1 6900 247'0 0'0 247'0 ... ... 10
99722 ... ... 0'1 0'0 0'1 7000 257'0 0'0 257'0 ... ... 10
75289 ... ... 0'1 0'0 0'1 7100 267'0 0'0 267'0 ... ... 10
75702 ... ... 0'1 0'0 0'1 7200 277'0 0'0 277'0 ... ... 10
423 ... ... 0'1 0'0 0'1 7300 287'0 0'0 287'0 ... ... 10
44202 ... ... 0'1 0'0 0'1 7400 297'0 0'0 297'0 ... ... 10
76592 ... ... 0'1 0'0 0'1 7500 307'0 0'0 307'0 ... ... 10
39665 ... ... 0'1 0'0 0'1 8500 407'0 0'0 407'0 ... ... 10
51916 ... ... 0'1 0'0 0'1 9500 507'0 0'0 507'0 ... ... 10
53161 ... ... 0'1 0'0 0'1 10000 557'0 0'0 557'0 ... ... 10
53761 ... ... 0'1 0'0 0'1 10500 607'0 0'0 607'0 ... ... 10
76842 ... ... 0'1 0'0 0'1 11000 657'0 0'0 657'0 ... ... 10
54443 ... ... 0'1 0'0 0'1 11500 707'0 0'0 707'0 ... ... 10
53511 ... ... 0'1 0'0 0'1 12000 757'0 0'0 757'0 ... ... 10
54886 ... ... 0'1 0'0 0'1 13000 857'0 0'0 857'0 ... ... 10
54802 ... ... 0'1 0'0 0'1 14000 957'0 0'0 957'0 ... ... 10
54084 ... ... 0'1 0'0 0'1 15000 1057'0 0'0 1057'0 ... ... 10
54886 ... ... 0'1 0'0 0'1 20000 1557'0 0'0 1557'0 ... ... 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.