DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 616'4
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 ... ... 321'2 0'0 321'2 2900 0'1 0'0 0'1 ... ... 0.25
0 ... ... 311'2 0'0 311'2 3000 0'1 0'0 0'1 ... ... 0.25
0 ... ... 301'2 0'0 301'2 3100 0'1 0'0 0'1 ... ... 0.25
0 ... ... 291'2 0'0 291'2 3200 0'1 0'0 0'1 ... ... 0.25
0 ... ... 281'2 0'0 281'2 3300 0'2 0'0 0'2 ... ... 0.25
0 ... ... 271'2 0'0 271'2 3400 0'2 0'0 0'2 ... ... 0.375
0 ... ... 261'2 0'0 261'2 3500 0'2 0'0 0'2 ... ... 0.375
0 ... ... 251'2 0'0 251'2 3600 0'3 0'0 0'3 ... ... 0.375
0 ... ... 241'2 0'0 241'2 3700 0'4 0'0 0'4 ... ... 0.5
0 ... ... 231'2 0'0 231'2 3800 0'4 0'0 0'4 ... ... 0.625
0 ... ... 221'2 0'0 221'2 3900 0'5 0'0 0'5 ... ... 0.75
0 ... ... 211'2 0'0 211'2 4000 0'7 0'0 0'7 ... ... 0.875
0 ... ... 201'2 0'0 201'2 4100 1'0 0'0 1'0 ... ... 1.125
0 ... ... 191'2 0'0 191'2 4200 1'3 0'0 1'3 ... ... 1.375
0 ... ... 181'2 0'0 181'2 4300 1'5 0'0 1'5 ... ... 1.75
0 ... ... 171'4 0'0 171'4 4400 2'1 0'0 2'1 ... ... 2.25
0 ... ... 161'7 0'0 161'7 4500 2'6 0'0 2'6 ... ... 2.75
0 ... ... 152'4 0'0 152'4 4600 3'4 0'0 3'4 ... ... 3.625
0 ... ... 143'4 0'0 143'4 4700 4'4 0'0 4'4 ... ... 4.5
0 ... ... 134'6 0'0 134'6 4800 5'6 0'0 5'6 ... ... 5.625
0 ... ... 130'3 0'0 130'3 4850 6'4 0'0 6'4 ... ... 6.375
0 ... ... 126'2 0'0 126'2 4900 7'2 0'0 7'2 ... ... 7.125
0 ... ... 122'1 0'0 122'1 4950 8'1 0'0 8'1 ... ... 8
0 ... ... 118'1 0'0 118'1 5000 9'1 0'0 9'1 ... ... 8.875
0 ... ... 114'2 0'0 114'2 5050 10'1 0'0 10'1 ... ... 9.875
0 ... ... 110'3 0'0 110'3 5100 11'2 0'0 11'2 ... ... 10.875
0 ... ... 106'5 0'0 106'5 5150 12'3 0'0 12'3 ... ... 12
0 ... ... 103'0 0'0 103'0 5200 13'5 0'0 13'5 ... ... 13.25
0 ... ... 99'3 0'0 99'3 5250 15'0 0'0 15'0 ... ... 14.5
0 ... ... 96'0 0'0 96'0 5300 16'4 0'0 16'4 ... ... 15.875
0 ... ... 92'5 0'0 92'5 5350 18'0 0'0 18'0 ... ... 17.375
0 ... ... 89'2 0'0 89'2 5400 19'5 0'0 19'5 ... ... 19
0 ... ... 86'1 0'0 86'1 5450 21'3 0'0 21'3 ... ... 20.625
0 ... ... 83'0 0'0 83'0 5500 23'1 0'0 23'1 ... ... 22.375
0 ... ... 80'0 0'0 80'0 5550 25'1 0'0 25'1 ... ... 24.25
81.125 ... ... 77'1 0'0 77'1 5600 27'0 0'0 27'0 ... ... 26.125
78.25 ... ... 74'2 0'0 74'2 5650 29'1 0'0 29'1 ... ... 28.125
75.5 ... ... 71'4 0'0 71'4 5700 31'2 0'0 31'2 ... ... 30.25
72.875 ... ... 68'7 0'0 68'7 5750 33'4 0'0 33'4 ... ... 32.5
70.25 ... ... 66'3 0'0 66'3 5800 35'7 0'0 35'7 ... ... 34.75
67.75 ... ... 63'7 0'0 63'7 5850 38'2 0'0 38'2 ... ... 37.125
65.25 ... ... 61'4 0'0 61'4 5900 40'6 0'0 40'6 ... ... 39.5
62.875 ... ... 59'2 0'0 59'2 5950 43'3 0'0 43'3 ... ... 42.125
60.625 ... ... 57'0 0'0 57'0 6000 46'0 0'0 46'0 ... ... 44.625
58.5 ... ... 54'7 0'0 54'7 6050 48'6 0'0 48'6 ... ... 47.375
56.375 ... ... 52'6 0'0 52'6 6100 51'5 0'0 51'5 ... ... 50.125
54.375 ... ... 50'6 0'0 50'6 6150 54'4 0'0 54'4 ... ... 52.875
52.375 ... ... 48'7 0'0 48'7 6200 57'3 0'0 57'3 ... ... 55.75
50.5 ... ... 47'0 0'0 47'0 6250 60'4 0'0 60'4 ... ... 58.75
48.625 ... ... 45'2 0'0 45'2 6300 63'5 0'0 63'5 ... ... 61.75
46.875 ... ... 43'5 0'0 43'5 6350 66'6 0'0 66'6 ... ... 64.875
45.125 ... ... 41'7 0'0 41'7 6400 70'0 0'0 70'0 ... ... 68
43.5 ... ... 40'3 0'0 40'3 6450 73'2 0'0 73'2 ... ... 71.25
42 ... ... 38'7 0'0 38'7 6500 76'5 0'0 76'5 ... ... 74.625
40.375 ... ... 37'3 0'0 37'3 6550 80'1 0'0 80'1 ... ... 77.875
39 ... ... 36'0 0'0 36'0 6600 83'5 0'0 83'5 ... ... 81.375
37.5 ... ... 34'5 0'0 34'5 6650 87'1 0'0 87'1 ... ... 84.75
36.25 ... ... 33'3 0'0 33'3 6700 90'6 0'0 90'6 ... ... 88.375
34.875 ... ... 32'1 0'0 32'1 6750 94'4 0'0 94'4 ... ... 91.875
33.625 ... ... 31'0 0'0 31'0 6800 98'1 0'0 98'1 ... ... 95.5
32.5 ... ... 29'7 0'0 29'7 6850 101'7 0'0 101'7 ... ... 99.125
31.375 ... ... 28'6 0'0 28'6 6900 105'6 0'0 105'6 ... ... 102.875
30.25 ... ... 27'6 0'0 27'6 6950 109'5 0'0 109'5 ... ... 106.625
29.125 ... ... 26'6 0'0 26'6 7000 113'4 0'0 113'4 ... ... 110.5
28.125 ... ... 25'7 0'0 25'7 7050 117'4 0'0 117'4 ... ... 114.375
27.125 ... ... 24'7 0'0 24'7 7100 121'3 0'0 121'3 ... ... 118.375
26.25 ... ... 24'0 0'0 24'0 7150 125'4 0'0 125'4 ... ... 122.25
25.375 ... ... 23'2 0'0 23'2 7200 129'4 0'0 129'4 ... ... 126.25
24.5 ... ... 22'3 0'0 22'3 7250 133'5 0'0 133'5 ... ... 130.25
23.625 ... ... 21'5 0'0 21'5 7300 137'6 0'0 137'6 ... ... 0
22.125 ... ... 20'1 0'0 20'1 7400 146'1 0'0 146'1 ... ... 0
20.625 ... ... 18'7 0'0 18'7 7500 154'5 0'0 154'5 ... ... 0
19.375 ... ... 17'5 0'0 17'5 7600 163'2 0'0 163'2 ... ... 0
18.125 ... ... 16'4 0'0 16'4 7700 172'0 0'0 172'0 ... ... 0
17 ... ... 15'4 0'0 15'4 7800 180'6 0'0 180'6 ... ... 0
15.875 ... ... 14'4 0'0 14'4 7900 189'5 0'0 189'5 ... ... 0
15 ... ... 13'5 0'0 13'5 8000 198'5 0'0 198'5 ... ... 0
14.125 ... ... 12'6 0'0 12'6 8100 207'6 0'0 207'6 ... ... 0
13.25 ... ... 12'0 0'0 12'0 8200 216'7 0'0 216'7 ... ... 0
12.5 ... ... 11'2 0'0 11'2 8300 226'0 0'0 226'0 ... ... 0
11.75 ... ... 10'5 0'0 10'5 8400 235'2 0'0 235'2 ... ... 0
11.125 ... ... 10'0 0'0 10'0 8500 244'5 0'0 244'5 ... ... 0
10.5 ... ... 9'4 0'0 9'4 8600 254'0 0'0 254'0 ... ... 0
10 ... ... 9'0 0'0 9'0 8700 263'3 0'0 263'3 ... ... 0
9.375 ... ... 8'4 0'0 8'4 8800 272'7 0'0 272'7 ... ... 0
8.875 ... ... 8'0 0'0 8'0 8900 282'3 0'0 282'3 ... ... 0
8.5 ... ... 7'5 0'0 7'5 9000 291'7 0'0 291'7 ... ... 0
8 ... ... 7'1 0'0 7'1 9100 301'4 0'0 301'4 ... ... 0
7.5 ... ... 6'7 0'0 6'7 9200 311'1 0'0 311'1 ... ... 0
7.25 ... ... 6'4 0'0 6'4 9300 320'6 0'0 320'6 ... ... 0
6.875 ... ... 6'1 0'0 6'1 9400 330'3 0'0 330'3 ... ... 0
6.5 ... ... 5'7 0'0 5'7 9500 340'1 0'0 340'1 ... ... 0
6.25 ... ... 5'5 0'0 5'5 9600 349'7 0'0 349'7 ... ... 0
5.875 ... ... 5'2 0'0 5'2 9700 359'5 0'0 359'5 ... ... 0
5.625 ... ... 5'0 0'0 5'0 9800 369'4 0'0 369'4 ... ... 0
5.375 ... ... 4'7 0'0 4'7 9900 379'2 0'0 379'2 ... ... 0
5.125 ... ... 4'5 0'0 4'5 10000 389'1 0'0 389'1 ... ... 0
3.375 ... ... 3'0 0'0 3'0 11000 488'6 0'0 488'6 ... ... 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.