DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1145'6
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
714.75 ... ... 649'0 0'0 649'0 5000 0'1 0'0 0'1 ... ... 0.125
693 ... ... 629'0 0'0 629'0 5200 0'1 0'0 0'1 ... ... 0.125
671.125 ... ... 609'0 0'0 609'0 5400 0'1 0'0 0'1 ... ... 0.125
649.375 ... ... 589'0 0'0 589'0 5600 0'1 0'0 0'1 ... ... 0.125
627.5 ... ... 569'0 0'0 569'0 5800 0'1 0'0 0'1 ... ... 0.125
605.75 ... ... 549'0 0'0 549'0 6000 0'1 0'0 0'1 ... ... 0.25
584 ... ... 529'0 0'0 529'0 6200 0'1 0'0 0'1 ... ... 0.25
562.25 ... ... 509'0 0'0 509'0 6400 0'1 0'0 0'1 ... ... 0.25
540.375 ... ... 489'0 0'0 489'0 6600 0'1 0'0 0'1 ... ... 0.25
518.625 ... ... 469'0 0'0 469'0 6800 0'1 0'0 0'1 ... ... 0.25
496.875 ... ... 449'0 0'0 449'0 7000 0'1 0'0 0'1 ... ... 0.375
475.125 ... ... 429'0 0'0 429'0 7200 0'2 0'0 0'2 ... ... 0.375
453.25 ... ... 409'0 0'0 409'0 7400 0'2 0'0 0'2 ... ... 0.375
431.5 ... ... 389'0 0'0 389'0 7600 0'3 0'0 0'3 ... ... 0.5
409.75 ... ... 369'0 0'0 369'0 7800 0'3 0'0 0'3 ... ... 0.5
387.875 ... ... 349'0 0'0 349'0 8000 0'4 0'0 0'4 ... ... 0.625
366.125 ... ... 329'0 0'0 329'0 8200 0'4 0'0 0'4 ... ... 0.625
344.375 ... ... 309'0 0'0 309'0 8400 0'5 0'0 0'5 ... ... 0.75
333.375 ... ... 299'0 0'0 299'0 8500 0'6 0'0 0'6 ... ... 0.75
322.5 ... ... 289'0 0'0 289'0 8600 0'7 0'0 0'7 ... ... 0.875
311.5 ... ... 279'0 0'0 279'0 8700 0'7 0'0 0'7 ... ... 1
300.625 ... ... 269'0 0'0 269'0 8800 1'0 0'0 1'0 ... ... 1.125
289.625 ... ... 259'0 0'0 259'0 8900 1'1 0'0 1'1 ... ... 1.25
278.5 ... ... 249'0 0'0 249'0 9000 1'2 0'0 1'2 ... ... 1.375
267.5 ... ... 239'1 0'0 239'1 9100 1'3 0'0 1'3 ... ... 1.5
256.5 ... ... 229'2 0'0 229'2 9200 1'4 0'0 1'4 ... ... 1.75
245.5 ... ... 219'3 0'0 219'3 9300 1'6 0'0 1'6 ... ... 2
234.5 ... ... 209'4 0'0 209'4 9400 2'0 0'0 2'0 ... ... 2.25
223.5 ... ... 199'6 0'0 199'6 9500 2'3 0'0 2'3 ... ... 2.75
212.625 ... ... 190'1 0'0 190'1 9600 2'6 0'0 2'6 ... ... 3.125
201.75 ... ... 180'5 0'0 180'5 9700 3'2 0'0 3'2 ... ... 3.625
191.125 ... ... 171'2 0'0 171'2 9800 3'6 0'0 3'6 ... ... 4.25
180.5 ... ... 161'7 0'0 161'7 9900 4'4 0'0 4'4 ... ... 5
170.25 ... ... 152'6 0'0 152'6 10000 5'2 0'0 5'2 ... ... 5.75
160.125 ... ... 143'6 0'0 143'6 10100 6'2 0'0 6'2 ... ... 7
150.25 ... ... 135'0 0'0 135'0 10200 7'4 0'0 7'4 ... ... 8.25
140.875 ... ... 126'4 0'0 126'4 10300 8'7 0'0 8'7 ... ... 9.75
131.5 ... ... 118'2 0'0 118'2 10400 10'5 0'0 10'5 ... ... 11.5
122.5 ... ... 110'3 0'0 110'3 10500 12'4 0'0 12'4 ... ... 13.375
100.5 ... ... 102'5 0'0 102'5 10600 14'6 0'0 14'6 ... ... 15.875
93.375 93'6 93'6 95'2 -1'4 93'6 10700 17'2 0'0 17'2 ... ... 18.25
86.25 ... ... 88'2 0'0 88'2 10800 20'1 0'0 20'1 ... ... 21.375
79.625 ... ... 81'5 0'0 81'5 10900 23'3 0'0 23'3 ... ... 24.625
73.5 75'0 75'0 75'2 -0'2 75'0 11000 28'0 1'1 26'7 28'0 28'0 27.875
67.375 ... ... 69'1 0'0 69'1 11100 30'5 0'0 30'5 ... ... 31.875
61.875 ... ... 63'3 0'0 63'3 11200 34'6 0'0 34'6 ... ... 36
56.5 ... ... 58'0 0'0 58'0 11300 39'2 0'0 39'2 ... ... 40.625
51.5 ... ... 52'6 0'0 52'6 11400 43'7 0'0 43'7 ... ... 45.5
46.875 ... ... 48'0 0'0 48'0 11500 49'0 0'0 49'0 ... ... 50.875
42.625 ... ... 43'5 0'0 43'5 11600 54'4 0'0 54'4 ... ... 56.375
39 39'4 39'4 39'4 0'0 39'4 11700 60'2 0'0 60'2 ... ... 62.375
35.125 35'0 35'0 35'7 -0'7 35'0 11800 66'4 0'0 66'4 ... ... 68.625
31.875 ... ... 32'5 0'0 32'5 11900 73'0 0'0 73'0 ... ... 75.25
28.75 ... ... 29'4 0'0 29'4 12000 79'7 0'0 79'7 ... ... 82.125
26 ... ... 26'6 0'0 26'6 12100 87'0 0'0 87'0 ... ... 89.25
23.625 ... ... 24'3 0'0 24'3 12200 94'3 0'0 94'3 ... ... 96.75
21.375 ... ... 22'1 0'0 22'1 12300 102'0 0'0 102'0 ... ... 104.375
19.375 ... ... 20'0 0'0 20'0 12400 109'7 0'0 109'7 ... ... 112.25
17.5 ... ... 18'2 0'0 18'2 12500 118'0 0'0 118'0 ... ... 120.375
15.875 ... ... 16'4 0'0 16'4 12600 126'1 0'0 126'1 ... ... 128.625
14.375 ... ... 15'0 0'0 15'0 12700 134'4 0'0 134'4 ... ... 137
13.125 ... ... 13'5 0'0 13'5 12800 143'1 0'0 143'1 ... ... 162.75
11.875 ... ... 12'3 0'0 12'3 12900 151'6 0'0 151'6 ... ... 172.5
10.875 ... ... 11'2 0'0 11'2 13000 160'4 0'0 160'4 ... ... 182.375
9.875 ... ... 10'2 0'0 10'2 13100 169'4 0'0 169'4 ... ... 192.5
9 ... ... 9'3 0'0 9'3 13200 178'4 0'0 178'4 ... ... 202.75
8.25 ... ... 8'4 0'0 8'4 13300 187'5 0'0 187'5 ... ... 213
7.625 ... ... 7'7 0'0 7'7 13400 196'7 0'0 196'7 ... ... 223.5
7 ... ... 7'2 0'0 7'2 13500 206'1 0'0 206'1 ... ... 233.875
6.5 ... ... 6'5 0'0 6'5 13600 215'4 0'0 215'4 ... ... 244.5
6 ... ... ... ... ... 13700 ... ... ... ... ... 255.125
5.625 ... ... 5'5 0'0 5'5 13800 234'4 0'0 234'4 ... ... 265.75
4.875 ... ... 4'7 0'0 4'7 14000 253'5 0'0 253'5 ... ... 287.375
4.25 ... ... 4'2 0'0 4'2 14200 273'0 0'0 273'0 ... ... 309.125
3.75 ... ... 3'6 0'0 3'6 14400 292'4 0'0 292'4 ... ... 330.875
3.375 ... ... 3'3 0'0 3'3 14600 312'1 0'0 312'1 ... ... 352.75
3 ... ... 3'0 0'0 3'0 14800 331'6 0'0 331'6 ... ... 374.75
2.75 ... ... 2'6 0'0 2'6 15000 351'4 0'0 351'4 ... ... 396.75
2.5 ... ... 2'4 0'0 2'4 15200 371'2 0'0 371'2 ... ... 418.875
2.375 ... ... 2'2 0'0 2'2 15400 391'1 0'0 391'1 ... ... 440.875
2.125 ... ... 2'1 0'0 2'1 15600 411'0 0'0 411'0 ... ... 463
2 ... ... 1'7 0'0 1'7 15800 431'0 0'0 431'0 ... ... 484.875
1.875 ... ... 1'6 0'0 1'6 16000 451'0 0'0 451'0 ... ... 506.875
1.75 ... ... 1'5 0'0 1'5 16200 471'0 0'0 471'0 ... ... 528.875
0.625 ... ... 0'5 0'0 0'5 20000 851'0 0'0 851'0 ... ... 943
0.25 ... ... 0'1 0'0 0'1 25000 1351'0 0'0 1351'0 ... ... 1487.75
0.125 ... ... 0'1 0'0 0'1 30000 1851'0 0'0 1851'0 ... ... 2032.375

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.