DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 497'0
Expiration Date: 02/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Bid High Low Prev Change Last Last Change Prev High Low Bid
286.125 ... ... 284'4 0'0 284'4 2100 0'1 0'0 0'1 ... ... 0
276.125 ... ... 274'4 0'0 274'4 2200 0'1 0'0 0'1 ... ... 0
266.125 ... ... 264'4 0'0 264'4 2300 0'1 0'0 0'1 ... ... 0
256.25 ... ... 254'4 0'0 254'4 2400 0'1 0'0 0'1 ... ... 0
246.25 ... ... 244'4 0'0 244'4 2500 0'1 0'0 0'1 ... ... 0
236.25 ... ... 234'4 0'0 234'4 2600 0'1 0'0 0'1 ... ... 0
226.25 ... ... 224'4 0'0 224'4 2700 0'1 0'0 0'1 ... ... 0
216.25 ... ... 214'4 0'0 214'4 2800 0'1 0'0 0'1 ... ... 0
206.375 ... ... 204'4 0'0 204'4 2900 0'1 0'0 0'1 ... ... 0
196.25 ... ... 194'4 0'0 194'4 3000 0'1 0'0 0'1 ... ... 0
186.25 ... ... 184'4 0'0 184'4 3100 0'1 0'0 0'1 ... ... 0
176.25 ... ... 174'4 0'0 174'4 3200 0'1 0'0 0'1 ... ... 0
171.25 ... ... 169'4 0'0 169'4 3250 0'1 0'0 0'1 ... ... 0
166.25 ... ... 164'4 0'0 164'4 3300 0'1 0'0 0'1 ... ... 0
161.375 ... ... 159'4 0'0 159'4 3350 0'1 0'0 0'1 ... ... 0
156.25 ... ... 154'4 0'0 154'4 3400 0'1 0'0 0'1 ... ... 0
151.25 ... ... 149'4 0'0 149'4 3450 0'1 0'0 0'1 ... ... 0
146.25 ... ... 144'4 0'0 144'4 3500 0'1 0'0 0'1 ... ... 0
141.25 ... ... 139'4 0'0 139'4 3550 0'1 0'0 0'1 ... ... 0
136.25 ... ... 134'4 0'0 134'4 3600 0'1 0'0 0'1 ... ... 0
131.25 ... ... 129'4 0'0 129'4 3650 0'1 0'0 0'1 ... ... 0
126.25 ... ... 124'4 0'0 124'4 3700 0'1 0'0 0'1 ... ... 0
121.25 ... ... 119'4 0'0 119'4 3750 0'1 0'0 0'1 ... ... 0
116.25 ... ... 114'4 0'0 114'4 3800 0'1 0'0 0'1 ... ... 0
111.25 ... ... 109'4 0'0 109'4 3850 0'1 0'0 0'1 ... ... 0
105.125 ... ... 104'4 0'0 104'4 3900 0'1 0'0 0'1 ... ... 0
100.125 ... ... 99'4 0'0 99'4 3950 0'1 0'0 0'1 ... ... 0
95.125 ... ... 94'4 0'0 94'4 4000 0'1 0'0 0'1 ... ... 0
90.25 ... ... 89'4 0'0 89'4 4050 0'1 0'0 0'1 ... ... 0
85.25 ... ... 84'4 0'0 84'4 4100 0'1 0'0 0'1 ... ... 0
81.5 ... ... 79'4 0'0 79'4 4150 0'1 0'0 0'1 ... ... 0
76.375 ... ... 74'4 0'0 74'4 4200 0'1 0'0 0'1 ... ... 0
71.5 ... ... 69'4 0'0 69'4 4250 0'1 0'0 0'1 ... ... 0
65.375 ... ... 64'5 0'0 64'5 4300 0'1 -0'1 0'2 0'1 0'1 0.125
60.375 ... ... 59'5 0'0 59'5 4350 0'2 0'0 0'2 ... ... 0.125
56.625 ... ... 54'5 0'0 54'5 4400 0'2 0'0 0'2 ... ... 0.125
51.625 ... ... 49'6 0'0 49'6 4450 0'3 0'0 0'3 ... ... 0.25
46.75 48'4 45'0 45'0 3'4 48'4 4500 0'4 0'0 0'4 ... ... 0.375
40.75 43'1 43'1 40'2 2'7 43'1 4550 0'6 0'0 0'6 ... ... 0.5
37.375 38'5 36'4 35'4 1'0 36'4 4600 0'6 -0'2 1'0 0'7 0'6 0.75
32.625 34'0 34'0 31'0 3'0 34'0 4650 1'4 0'0 1'4 ... ... 1
28.25 26'0 26'0 26'4 -0'4 26'0 4700 1'5 -0'3 2'0 1'5 1'5 1.5
24 25'0 25'0 22'4 2'4 25'0 4750 2'4 -0'4 3'0 3'0 2'2 2.25
20 19'7 19'7 18'5 1'2 19'7 4800 3'2 -0'7 4'1 4'1 3'2 3.25
16.375 17'4 15'2 15'2 2'2 17'4 4850 5'4 -0'2 5'6 5'4 5'4 4.625
13.125 14'1 14'0 12'2 1'7 14'1 4900 6'6 -1'0 7'6 7'6 6'1 6.375
10.375 10'1 9'3 9'5 0'4 10'1 4950 8'6 -1'3 10'1 10'2 8'6 8.625
8.125 9'0 7'6 7'4 1'2 8'6 5000 13'0 0'0 13'0 ... ... 11.25
6.125 6'5 5'5 5'6 0'2 6'0 5050 16'2 0'0 16'2 ... ... 14.25
4.625 5'0 4'4 4'3 0'2 4'5 5100 19'7 0'0 19'7 ... ... 17.75
3.375 3'7 3'1 3'2 0'0 3'2 5150 23'6 0'0 23'6 ... ... 21.5
2.5 2'6 2'4 2'3 0'1 2'4 5200 27'7 0'0 27'7 ... ... 25.5
1.875 2'0 2'0 1'6 0'2 2'0 5250 32'2 0'0 32'2 ... ... 29.75
1.375 ... ... 1'3 0'0 1'3 5300 36'7 0'0 36'7 ... ... 34.25
1 ... ... 1'0 0'0 1'0 5350 41'4 0'0 41'4 ... ... 39
0.75 ... ... 0'6 0'0 0'6 5400 46'1 0'0 46'1 ... ... 43.75
0.5 ... ... 0'5 0'0 0'5 5450 51'0 0'0 51'0 ... ... 48.5
0.375 ... ... 0'4 0'0 0'4 5500 55'7 0'0 55'7 ... ... 53.125
0.25 ... ... 0'3 0'0 0'3 5550 60'6 0'0 60'6 ... ... 57.875
0.25 ... ... 0'2 0'0 0'2 5600 65'5 0'0 65'5 ... ... 62.75
0.125 ... ... 0'2 0'0 0'2 5650 70'5 0'0 70'5 ... ... 67.75
0.125 ... ... 0'2 0'0 0'2 5700 75'5 0'0 75'5 ... ... 72.625
0.125 ... ... 0'1 0'0 0'1 5750 80'4 0'0 80'4 ... ... 77.625
0 ... ... 0'1 0'0 0'1 5800 85'4 0'0 85'4 ... ... 82.625
0 ... ... 0'1 0'0 0'1 5850 90'4 0'0 90'4 ... ... 87.75
0 ... ... 0'1 0'0 0'1 5900 95'4 0'0 95'4 ... ... 92.625
0 ... ... 0'1 0'0 0'1 5950 100'4 0'0 100'4 ... ... 97.625
0 ... ... 0'1 0'0 0'1 6000 105'4 0'0 105'4 ... ... 102.5
0 ... ... 0'1 0'0 0'1 6050 110'4 0'0 110'4 ... ... 107.5
0 ... ... 0'1 0'0 0'1 6100 115'4 0'0 115'4 ... ... 112.625
0 ... ... 0'1 0'0 0'1 6150 120'4 0'0 120'4 ... ... 117.625
0 ... ... 0'1 0'0 0'1 6200 125'4 0'0 125'4 ... ... 122.625
0 ... ... 0'1 0'0 0'1 6300 135'4 0'0 135'4 ... ... 132.625
0 ... ... 0'1 0'0 0'1 6400 145'4 0'0 145'4 ... ... 142.625
0 ... ... 0'1 0'0 0'1 6500 155'4 0'0 155'4 ... ... 152.625
0 ... ... 0'1 0'0 0'1 6600 165'4 0'0 165'4 ... ... 162.625
0 ... ... 0'1 0'0 0'1 6700 175'4 0'0 175'4 ... ... 172.625
0 ... ... 0'1 0'0 0'1 6800 185'4 0'0 185'4 ... ... 182.625
0 ... ... 0'1 0'0 0'1 6900 195'4 0'0 195'4 ... ... 192.625
0 ... ... 0'1 0'0 0'1 7000 205'4 0'0 205'4 ... ... 202.5
0 ... ... 0'1 0'0 0'1 7100 215'4 0'0 215'4 ... ... 212.5
0 ... ... 0'1 0'0 0'1 7200 225'4 0'0 225'4 ... ... 222.5
0 ... ... 0'1 0'0 0'1 7300 235'4 0'0 235'4 ... ... 232.5
0 ... ... 0'1 0'0 0'1 7400 245'4 0'0 245'4 ... ... 242.5
0 ... ... 0'1 0'0 0'1 7500 255'4 0'0 255'4 ... ... 252.5
0 ... ... 0'1 0'0 0'1 7600 265'4 0'0 265'4 ... ... 262.5
0 ... ... 0'1 0'0 0'1 7700 275'4 0'0 275'4 ... ... 272.5
0 ... ... 0'1 0'0 0'1 7800 285'4 0'0 285'4 ... ... 282.5
0 ... ... 0'1 0'0 0'1 7900 295'4 0'0 295'4 ... ... 292.5
0 ... ... 0'1 0'0 0'1 8000 305'4 0'0 305'4 ... ... 302.5
0 ... ... 0'1 0'0 0'1 8100 315'4 0'0 315'4 ... ... 312.5
0 ... ... 0'1 0'0 0'1 8200 325'4 0'0 325'4 ... ... 322.5

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.