DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 302
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
11 ... ... 228 0 228 7000 0.1 0 0.1 ... ... 1531
11 ... ... 218 0 218 8000 0.1 0 0.1 ... ... 1530
11 ... ... 208 0 208 9000 0.1 0 0.1 ... ... 1529
11 ... ... 198 0 198 10000 0.1 0 0.1 ... ... 1527
11 ... ... 188 0 188 11000 0.1 0 0.1 ... ... 1519
11 ... ... 178 0 178 12000 0.1 0 0.1 ... ... 1514
11 ... ... 168 0 168 13000 0.1 0 0.1 ... ... 1501
11 ... ... 158 0 158 14000 0.1 0 0.1 ... ... 1485
11 ... ... 148 0 148 15000 0.1 0 0.1 ... ... 1455
11 ... ... 143 0 143 15500 0.1 0 0.1 ... ... 3699
11 ... ... 138 0 138 16000 0.1 0 0.1 ... ... 3648
11 ... ... 133 0 133 16500 0.1 0 0.1 ... ... 3551
11 ... ... 128 0 128 17000 0.1 0 0.1 ... ... 3520
11 ... ... 123 0 123 17500 0.1 0 0.1 ... ... 3440
21 ... ... 118 0 118 18000 0.1 0 0.1 ... ... 3339
11 ... ... 113 0 113 18500 0.1 0 0.1 ... ... 3061
11 ... ... 108 0 108 19000 0.1 0 0.1 ... ... 2752
11 ... ... 103 0 103 19500 0.1 0 0.1 ... ... 1982
11 ... ... 98 0 98 20000 0.1 0 0.1 ... ... 1400
11 ... ... 93 0 93 20500 0.1 0 0.1 ... ... 344
11 ... ... 88 0 88 21000 0.1 0 0.1 ... ... 3962
11 ... ... 83 0 83 21500 0.1 0 0.1 ... ... 3255
11 ... ... 78 0 78 22000 0.1 0 0.1 ... ... 1949
11 ... ... 73 0 73 22500 0.1 0 0.1 ... ... 1345
11 ... ... 68 0 68 23000 0.1 0 0.1 ... ... 250
11 ... ... 63 0 63 23500 0.1 0 0.1 ... ... 2013
11 ... ... 58 0 58 24000 0.1 0 0.1 ... ... 738
9 ... ... 53 0 53 24500 0.2 0 0.2 ... ... 1636
21 ... ... 48.1 0 48.1 25000 0.2 0 0.2 ... ... 2590
9 ... ... 43.1 0 43.1 25500 0.3 0 0.3 ... ... 1968
9 ... ... 38.3 0 38.3 26000 0.4 0 0.4 ... ... 2168
9 ... ... 33.5 0 33.5 26500 0.6 0 0.6 ... ... 1946
8 ... ... 28.8 0 28.8 27000 1 0 1 ... ... 440
7 ... ... 24.4 0 24.4 27500 1.1 -0.5 1.6 1.1 1.1 654
9 ... ... 20.3 0 20.3 28000 2.5 0 2.5 ... ... 80
9 ... ... 16.7 0 16.7 28500 3 -0.8 3.8 3 3 289
10 16.5 13.9 13.5 3 16.5 29000 4 -1.6 5.6 5.1 4 13
17 ... ... 10.8 0 10.8 29500 6.3 -1.6 7.9 6.3 6 11
89 10.7 10.6 8.7 2 10.7 30000 8.3 -2.4 10.7 9.1 8.3 42
21 8.4 8.4 6.9 1.5 8.4 30500 13.9 0 13.9 ... ... 73
171 7 5.9 5.5 1.5 7 31000 17.5 0 17.5 ... ... 12
193 5.8 5.3 4.4 1.4 5.8 31500 21.3 0 21.3 ... ... 55
244 4.6 4.6 3.6 1 4.6 32000 25.4 0 25.4 ... ... 39
31 3.4 3.4 2.9 0.5 3.4 32500 26.4 -3.3 29.7 26.4 26.4 27
115 3 3 2.4 0.6 3 33000 34.2 0 34.2 ... ... 7
546 2.5 2.5 2 0.5 2.5 33500 38.7 0 38.7 ... ... 58
476 2 2 1.7 0.4 2 34000 43.4 0 43.4 ... ... 9
8 ... ... 1.4 0 1.4 34500 48.2 0 48.2 ... ... 51
11 1.5 1.5 1.2 0.3 1.5 35000 53 0 53 ... ... 7
1412 ... ... 1.1 0 1.1 35500 57.8 0 57.8 ... ... 8
1568 ... ... 1 0 1 36000 62.7 0 62.7 ... ... 57
20 ... ... 0.9 0 0.9 36500 67.6 0 67.6 ... ... 8
259 ... ... 0.8 0 0.8 37000 72.5 0 72.5 ... ... 9
2679 ... ... 0.7 0 0.7 37500 77.4 0 77.4 ... ... 60
1016 ... ... 0.7 0 0.7 38000 82.3 0 82.3 ... ... 9
2796 ... ... 0.6 0 0.6 38500 87.3 0 87.3 ... ... 63
147 ... ... 0.6 0 0.6 39000 92.2 0 92.2 ... ... 9
148 ... ... 0.5 0 0.5 39500 97.2 0 97.2 ... ... 9
149 ... ... 0.5 0 0.5 40000 102.1 0 102.1 ... ... 9
23 ... ... 0.4 0 0.4 40500 107.1 0 107.1 ... ... 63
2973 ... ... 0.4 0 0.4 41000 112.1 0 112.1 ... ... 11
1109 ... ... 0.4 0 0.4 41500 117.1 0 117.1 ... ... 63
297 ... ... 0.3 0 0.3 42000 122 0 122 ... ... 11
1944 ... ... 0.3 0 0.3 42500 127 0 127 ... ... 11
1833 ... ... 0.3 0 0.3 43000 132 0 132 ... ... 63
2191 ... ... 0.3 0 0.3 43500 137 0 137 ... ... 63
1929 ... ... 0.3 0 0.3 44000 142 0 142 ... ... 63
2104 ... ... 0.2 0 0.2 44500 147 0 147 ... ... 63
3462 ... ... 0.2 0 0.2 45000 152 0 152 ... ... 63
3167 ... ... 0.2 0 0.2 46000 162 0 162 ... ... 63
2273 ... ... 0.2 0 0.2 47000 172 0 172 ... ... 11
3563 ... ... 0.2 0 0.2 48000 182 0 182 ... ... 11
1699 ... ... 0.1 0 0.1 49000 192 0 192 ... ... 11
3023 ... ... 0.1 0 0.1 50000 202 0 202 ... ... 11
305 ... ... 0.1 0 0.1 51000 212 0 212 ... ... 11
2104 ... ... 0.1 0 0.1 52000 222 0 222 ... ... 11
2737 ... ... 0.1 0 0.1 53000 232 0 232 ... ... 11
2924 ... ... 0.1 0 0.1 54000 242 0 242 ... ... 11
59 ... ... 0.1 0 0.1 55000 252 0 252 ... ... 63
628 ... ... 0.1 0 0.1 56000 262 0 262 ... ... 11
1316 ... ... 0.1 0 0.1 57000 272 0 272 ... ... 11
1625 ... ... 0.1 0 0.1 58000 282 0 282 ... ... 11
1524 ... ... 0.1 0 0.1 59000 292 0 292 ... ... 11
1680 ... ... 0.1 0 0.1 60000 302 0 302 ... ... 11
1837 ... ... 0.1 0 0.1 61000 312 0 312 ... ... 11
1828 ... ... 0.1 0 0.1 62000 322 0 322 ... ... 11
1845 ... ... 0.1 0 0.1 63000 332 0 332 ... ... 11
1784 ... ... 0.1 0 0.1 64000 342 0 342 ... ... 11
57 ... ... 0.1 0 0.1 65000 352 0 352 ... ... 11
58 ... ... 0.1 0 0.1 66000 362 0 362 ... ... 11
436 ... ... 0.1 0 0.1 67000 372 0 372 ... ... 11
466 ... ... 0.1 0 0.1 68000 382 0 382 ... ... 11
484 ... ... 0.1 0 0.1 69000 392 0 392 ... ... 11

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.