DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 460'0
Expiration Date: 04/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Bid High Low Prev Change Last Last Change Prev High Low Bid
248.875 ... ... 247'4 0'0 247'4 2100 0'1 0'0 0'1 ... ... 0
238.875 ... ... 237'4 0'0 237'4 2200 0'1 0'0 0'1 ... ... 0
228.875 ... ... 227'4 0'0 227'4 2300 0'1 0'0 0'1 ... ... 0
218.875 ... ... 217'4 0'0 217'4 2400 0'1 0'0 0'1 ... ... 0
208.875 ... ... 207'4 0'0 207'4 2500 0'1 0'0 0'1 ... ... 0
198.875 ... ... 197'4 0'0 197'4 2600 0'1 0'0 0'1 ... ... 0
188.875 ... ... 187'4 0'0 187'4 2700 0'1 0'0 0'1 ... ... 0
178.875 ... ... 177'4 0'0 177'4 2800 0'1 0'0 0'1 ... ... 0
168.875 ... ... 167'4 0'0 167'4 2900 0'1 0'0 0'1 ... ... 0
158.875 ... ... 157'4 0'0 157'4 3000 0'1 0'0 0'1 ... ... 0
148.875 ... ... 147'4 0'0 147'4 3100 0'1 0'0 0'1 ... ... 0
139 ... ... 137'4 0'0 137'4 3200 0'1 0'0 0'1 ... ... 0
129 ... ... 127'4 0'0 127'4 3300 0'1 0'0 0'1 ... ... 0
118.875 ... ... 117'4 0'0 117'4 3400 0'1 0'0 0'1 ... ... 0
114 ... ... 112'4 0'0 112'4 3450 0'1 0'0 0'1 ... ... 0
109 ... ... 107'4 0'0 107'4 3500 0'1 0'0 0'1 ... ... 0
104.75 ... ... 102'4 0'0 102'4 3550 0'1 0'0 0'1 ... ... 0
99.75 ... ... 97'4 0'0 97'4 3600 0'1 0'0 0'1 0'1 0'1 0
94.75 ... ... 92'4 0'0 92'4 3650 0'1 0'0 0'1 ... ... 0
89.75 ... ... 87'4 0'0 87'4 3700 0'1 0'0 0'1 0'1 0'1 0
84.75 ... ... 82'4 0'0 82'4 3750 0'2 0'1 0'1 0'2 0'2 0
79.75 ... ... 77'4 0'0 77'4 3800 0'2 0'1 0'1 0'2 0'2 0
74.75 ... ... 72'4 0'0 72'4 3850 0'1 0'0 0'1 ... ... 0.125
69.75 ... ... 67'5 0'0 67'5 3900 0'2 0'0 0'2 0'2 0'2 0.125
64.875 ... ... 62'5 0'0 62'5 3950 0'2 0'0 0'2 ... ... 0.125
59.875 ... ... 57'5 0'0 57'5 4000 0'2 0'0 0'2 0'4 0'2 0.25
55 ... ... 52'6 0'0 52'6 4050 0'3 0'0 0'3 0'3 0'3 0.25
50.125 ... ... 47'7 0'0 47'7 4100 0'5 0'1 0'4 0'6 0'5 0.375
45.5 ... ... 43'0 0'0 43'0 4150 1'0 0'3 0'5 1'0 1'0 0.625
40.625 ... ... 38'3 0'0 38'3 4200 1'0 0'1 0'7 1'4 0'6 0.75
36 ... ... 33'5 0'0 33'5 4250 2'0 0'7 1'1 2'1 1'1 1.125
31.5 31'7 28'6 29'1 2'6 31'7 4300 2'0 0'3 1'5 2'6 1'3 1.5
27.125 ... ... 24'7 0'0 24'7 4350 2'4 0'1 2'3 3'7 2'0 2.25
23 17'4 17'4 20'6 -3'2 17'4 4400 3'1 -0'1 3'2 5'5 2'7 3.125
19.25 16'3 13'1 17'1 -0'6 16'3 4450 5'4 0'6 4'6 7'3 4'4 4.25
15.75 15'7 9'7 13'7 1'6 15'5 4500 6'6 0'3 6'3 10'0 5'3 5.75
12.625 12'3 8'2 11'0 1'3 12'3 4550 7'6 -0'6 8'4 12'0 7'4 7.625
10 10'1 5'3 8'3 1'6 10'1 4600 10'5 -0'2 10'7 14'5 10'3 10
7.625 7'5 4'6 6'3 1'2 7'5 4650 13'7 0'0 13'7 ... ... 12.625
5.75 6'1 2'7 4'6 1'2 6'0 4700 18'2 1'0 17'2 21'3 18'2 15.625
4.25 4'3 2'1 3'4 0'4 4'0 4750 20'0 -1'0 21'0 25'6 20'0 19.125
3.125 3'2 1'4 2'5 0'1 2'6 4800 26'0 1'0 25'0 29'2 26'0 22.875
2.25 2'2 1'1 1'7 0'0 1'7 4850 27'4 -1'6 29'2 27'4 27'4 27
1.625 1'5 0'7 1'3 0'2 1'5 4900 32'2 -1'4 33'6 32'2 32'2 31.25
1.125 1'1 1'1 1'0 0'1 1'1 4950 44'5 6'2 38'3 44'5 44'5 35.875
0.75 0'6 0'3 0'6 -0'3 0'3 5000 43'1 0'0 43'1 ... ... 40.5
0.625 ... ... 0'5 0'0 0'5 5050 48'0 0'0 48'0 ... ... 45.25
0.375 0'3 0'3 0'3 0'0 0'3 5100 52'6 0'0 52'6 ... ... 50
0.375 ... ... 0'2 0'0 0'2 5150 57'5 0'0 57'5 ... ... 54.875
0.25 0'1 0'1 0'2 -0'1 0'1 5200 62'5 0'0 62'5 ... ... 59.75
0.25 0'3 0'3 0'2 0'1 0'3 5250 67'5 0'0 67'5 ... ... 64.75
0.125 0'0 0'0 0'2 -0'2 0'0 5300 72'5 0'0 72'5 ... ... 69.75
0.125 0'1 0'1 0'2 -0'1 0'1 5350 77'5 0'0 77'5 ... ... 74.625
0.125 ... ... 0'1 0'0 0'1 5400 82'4 0'0 82'4 ... ... 79.625
0.125 ... ... 0'1 0'0 0'1 5450 87'4 0'0 87'4 ... ... 84.625
0.125 0'1 0'1 0'1 0'0 0'1 5500 92'4 0'0 92'4 ... ... 89.625
0 ... ... 0'1 0'0 0'1 5550 97'4 0'0 97'4 ... ... 94.625
0 0'1 0'1 0'1 0'0 0'1 5600 102'4 0'0 102'4 ... ... 99.5
0 0'1 0'1 0'1 0'0 0'1 5650 107'4 0'0 107'4 ... ... 104.625
0 ... ... 0'1 0'0 0'1 5700 112'4 0'0 112'4 ... ... 109.5
0 ... ... 0'1 0'0 0'1 5750 117'4 0'0 117'4 ... ... 114.5
0 ... ... 0'1 0'0 0'1 5800 122'4 0'0 122'4 ... ... 119.25
0 ... ... 0'1 0'0 0'1 5850 127'4 0'0 127'4 ... ... 124.125
0 ... ... 0'1 0'0 0'1 5900 132'4 0'0 132'4 ... ... 129.125
0 ... ... 0'1 0'0 0'1 5950 137'4 0'0 137'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6000 142'4 0'0 142'4 ... ... 139.125
0 ... ... 0'1 0'0 0'1 6050 147'4 0'0 147'4 ... ... 144.125
0 ... ... 0'1 0'0 0'1 6100 152'4 0'0 152'4 ... ... 149.125
0 ... ... 0'1 0'0 0'1 6150 157'4 0'0 157'4 ... ... 154.125
0 ... ... 0'1 0'0 0'1 6200 162'4 0'0 162'4 ... ... 159.125
0 ... ... 0'1 0'0 0'1 6250 167'4 0'0 167'4 ... ... 0
0 ... ... 0'1 0'0 0'1 6300 172'4 0'0 172'4 ... ... 169.125
0 ... ... 0'1 0'0 0'1 6350 177'4 0'0 177'4 ... ... 174.125
0 ... ... 0'1 0'0 0'1 6400 182'4 0'0 182'4 ... ... 179.125
0 ... ... 0'1 0'0 0'1 6500 192'4 0'0 192'4 ... ... 189.125
0 ... ... 0'1 0'0 0'1 6600 202'4 0'0 202'4 ... ... 199.125
0 ... ... 0'1 0'0 0'1 6700 212'4 0'0 212'4 ... ... 209.125
0 ... ... 0'1 0'0 0'1 6800 222'4 0'0 222'4 ... ... 219.125
0 ... ... 0'1 0'0 0'1 6900 232'4 0'0 232'4 ... ... 229.125
0 ... ... 0'1 0'0 0'1 7000 242'4 0'0 242'4 ... ... 239.125
0 ... ... 0'1 0'0 0'1 7100 252'4 0'0 252'4 ... ... 249.125
0 ... ... 0'1 0'0 0'1 7200 262'4 0'0 262'4 ... ... 259.125
0 ... ... 0'1 0'0 0'1 7300 272'4 0'0 272'4 ... ... 269.125
0 ... ... 0'1 0'0 0'1 7400 282'4 0'0 282'4 ... ... 279.125
0 ... ... 0'1 0'0 0'1 7500 292'4 0'0 292'4 ... ... 289.125
0 ... ... 0'1 0'0 0'1 7600 302'4 0'0 302'4 ... ... 299
0 ... ... 0'1 0'0 0'1 7700 312'4 0'0 312'4 ... ... 309
0 ... ... 0'1 0'0 0'1 7800 322'4 0'0 322'4 ... ... 319.25
0 ... ... 0'1 0'0 0'1 7900 332'4 0'0 332'4 ... ... 329
0 ... ... 0'1 0'0 0'1 8000 342'4 0'0 342'4 ... ... 339
0 ... ... 0'1 0'0 0'1 8100 352'4 0'0 352'4 ... ... 349

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.