DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1104'6
Expiration Date: 04/24/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
0 ... ... 577'2 27'4 604'6 5000 0'1 0'0 0'1 ... ... 0
589.25 ... ... 557'2 27'4 584'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 537'2 27'4 564'6 5400 0'1 0'0 0'1 ... ... 0.125
0 ... ... 517'2 27'4 544'6 5600 0'1 0'0 0'1 ... ... 0
526.75 ... ... 497'2 27'4 524'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 477'2 27'4 504'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 457'2 27'4 484'6 6200 0'1 0'0 0'1 ... ... 0.125
0 ... ... 437'2 27'4 464'6 6400 0'1 0'0 0'1 ... ... 0
443.5 ... ... 417'2 27'4 444'6 6600 0'1 0'0 0'1 ... ... 0.125
0 ... ... 397'2 27'4 424'6 6800 0'1 0'0 0'1 ... ... 0
401.875 ... ... 377'2 27'4 404'6 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 357'2 27'4 384'6 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 337'2 27'4 364'6 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 317'2 27'4 344'6 7600 0'1 0'0 0'1 ... ... 0.125
0 ... ... 297'2 27'4 324'6 7800 0'1 0'0 0'1 ... ... 0
297.75 ... ... 277'2 27'4 304'6 8000 0'1 0'0 0'1 ... ... 0.125
0 ... ... 267'2 27'4 294'6 8100 0'1 0'0 0'1 ... ... 0.125
0 ... ... 257'2 27'4 284'6 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 247'2 27'4 274'6 8300 0'1 0'0 0'1 0'1 0'1 0
0 ... ... 237'2 27'4 264'6 8400 0'1 0'0 0'1 0'1 0'1 0
0 ... ... 227'2 27'4 254'6 8500 0'1 0'0 0'1 0'1 0'1 0
0 ... ... 217'2 27'4 244'6 8600 0'1 0'0 0'1 ... ... 0.25
0 ... ... 207'2 27'4 234'6 8700 0'2 0'0 0'2 ... ... 0
214.375 ... ... 197'2 27'4 224'6 8800 0'2 0'0 0'2 ... ... 0
0 ... ... 187'2 27'4 214'6 8900 0'2 0'0 0'2 ... ... 0
0 ... ... 177'2 27'4 204'6 9000 0'2 0'0 0'2 ... ... 0
0 ... ... 167'2 27'4 194'6 9100 0'3 0'0 0'3 ... ... 0
0 ... ... 157'2 27'4 184'6 9200 0'3 0'0 0'3 ... ... 0
0 ... ... 147'3 27'3 174'6 9300 0'4 0'0 0'4 ... ... 0
0 ... ... 137'3 27'4 164'7 9400 0'5 0'0 0'5 ... ... 0
0 ... ... 127'4 27'3 154'7 9500 0'5 -0'1 0'6 ... ... 0
0 ... ... 117'6 27'2 145'0 9600 0'7 -0'1 1'0 0'7 0'6 4
0 ... ... 108'0 27'2 135'2 9700 1'0 -0'2 1'2 1'3 0'6 4.25
102 ... ... 98'4 27'0 125'4 9800 1'2 -0'4 1'6 1'6 0'7 5
0 ... ... 89'1 26'6 115'7 9900 1'5 -0'5 2'2 2'4 1'0 6.25
0 ... ... 80'0 26'3 106'3 10000 2'1 -1'0 3'1 3'2 1'4 10
0 ... ... 71'1 25'7 97'0 10100 2'6 -1'4 4'2 4'3 1'7 2.625
0 62'3 60'7 62'6 25'2 88'0 10200 3'6 -2'1 5'7 6'4 3'0 8
0 69'5 69'5 54'7 24'3 79'2 10300 5'0 -2'7 7'7 7'4 3'6 0
0 70'0 45'2 47'5 23'3 71'0 10400 6'5 -3'7 10'4 11'2 4'6 13
143.25 63'4 63'4 40'7 22'3 63'2 10500 8'6 -5'0 13'6 14'5 6'4 13
61.5 56'0 34'2 34'6 21'1 55'7 10600 11'3 -6'2 17'5 18'7 8'2 10.75
0 50'7 28'5 29'3 19'5 49'0 10700 14'4 -7'5 22'1 23'4 11'0 0
23.25 60'0 23'0 24'4 18'2 42'6 10800 18'1 -9'1 27'2 27'4 14'0 34.75
19.25 41'5 20'0 20'3 16'5 37'0 10900 22'3 -10'5 33'0 24'2 17'5 0
48 45'0 16'0 16'7 15'0 31'7 11000 27'1 -12'3 39'4 27'6 22'2 0
32 42'1 22'2 13'7 13'4 27'3 11100 32'4 -13'7 46'3 34'6 34'6 0
10.75 37'0 10'3 11'3 11'7 23'2 11200 38'3 -15'4 53'7 38'1 32'5 37.5
38 29'0 8'5 9'3 10'3 19'6 11300 44'7 -16'7 61'6 40'7 40'7 0
7.25 19'0 7'3 7'6 8'7 16'5 11400 51'6 -18'3 70'1 48'3 44'1 0
22 21'3 6'7 6'3 7'5 14'0 11500 59'0 -19'5 78'5 50'5 50'5 0
5 20'0 10'2 5'2 6'4 11'6 11600 66'6 -20'6 87'4 68'0 57'1 0
0 15'0 4'5 4'3 5'4 9'7 11700 74'6 -21'7 96'5 ... ... 73.25
45 13'3 3'6 3'6 4'5 8'3 11800 83'1 -22'6 105'7 85'2 81'5 81.25
0 7'1 3'4 3'1 4'0 7'1 11900 91'7 -23'4 115'3 ... ... 0
11 10'0 5'5 2'6 3'2 6'0 12000 100'6 -24'1 124'7 123'2 123'2 0
0 7'6 2'3 2'3 2'6 5'1 12100 109'7 -24'5 134'4 ... ... 107.875
9.5 4'2 2'1 2'1 2'3 4'4 12200 119'1 -25'1 144'2 ... ... 0
0 4'0 2'7 1'7 2'0 3'7 12300 128'4 -25'4 154'0 ... ... 0
0 4'5 3'4 1'5 1'7 3'4 12400 138'0 -25'6 163'6 ... ... 0
0 3'1 1'4 1'4 1'5 3'1 12500 147'5 -25'7 173'4 ... ... 0
0 2'5 2'5 1'3 1'3 2'6 12600 157'2 -26'1 183'3 ... ... 0
0 3'4 3'4 1'2 1'2 2'4 12700 167'0 -26'2 193'2 ... ... 170.25
0 3'0 1'1 1'1 1'1 2'2 12800 176'6 -26'3 203'1 ... ... 180
0 ... ... 1'0 1'0 2'0 12900 186'4 -26'5 213'1 ... ... 0
25 1'6 1'4 1'0 0'7 1'7 13000 196'2 -26'6 223'0 ... ... 194.25
0 ... ... 0'7 0'7 1'6 13100 206'1 -26'6 232'7 ... ... 0
0 2'1 1'7 0'6 0'6 1'4 13200 216'0 -26'7 242'7 ... ... 0
0 ... ... 0'6 0'5 1'3 13300 225'7 -27'0 252'7 ... ... 0
0 ... ... 0'5 0'6 1'3 13400 235'6 -27'0 262'6 ... ... 0
0 1'0 1'0 0'5 0'5 1'2 13500 245'5 -27'1 272'6 ... ... 0
0 ... ... 0'5 0'4 1'1 13600 255'4 -27'2 282'6 ... ... 0
0 ... ... 0'4 0'4 1'0 13700 265'4 -27'2 292'6 ... ... 285.5
0.625 ... ... 0'4 0'4 1'0 13800 275'3 -27'3 302'6 ... ... 0
0 1'1 0'6 0'4 0'3 0'7 13900 285'3 -27'3 312'6 ... ... 0
0 ... ... 0'4 0'2 0'6 14000 295'3 -27'3 322'6 ... ... 0
0 ... ... 0'3 0'2 0'5 14200 315'2 -27'4 342'6 ... ... 0
0 ... ... 0'3 0'2 0'5 14400 335'2 -27'4 362'6 ... ... 358.75
0 ... ... 0'2 0'2 0'4 14600 355'2 -27'4 382'6 ... ... 0
0.375 ... ... 0'2 0'1 0'3 14800 375'2 -27'4 402'6 ... ... 0
0 ... ... 0'2 0'1 0'3 15000 395'2 -27'4 422'6 ... ... 0
0 0'4 0'4 0'2 0'1 0'3 15200 415'2 -27'4 442'6 ... ... 0
0 ... ... 0'1 0'1 0'2 15400 435'2 -27'4 462'6 ... ... 463
0 ... ... 0'1 0'1 0'2 15600 455'2 -27'4 482'6 ... ... 483.875
0 ... ... 0'1 0'0 0'1 15800 475'2 -27'4 502'6 ... ... 0
0 0'3 0'2 0'1 0'0 0'1 16000 495'2 -27'4 522'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16200 515'2 -27'4 542'6 ... ... 546.375
0.125 ... ... 0'1 0'0 0'1 20000 895'2 -27'4 922'6 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1395'2 -27'4 1422'6 ... ... 0
0 ... ... 0'1 0'0 0'1 30000 1895'2 -27'4 1922'6 ... ... 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.