DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 435'4
Expiration Date: 04/24/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
127 ... ... 204'6 0'0 204'6 2300 0'1 0'0 0'1 ... ... 0
127 ... ... 194'6 0'0 194'6 2400 0'1 0'0 0'1 ... ... 0
127 ... ... 184'6 0'0 184'6 2500 0'1 0'0 0'1 ... ... 0
127 ... ... 174'6 0'0 174'6 2600 0'1 0'0 0'1 ... ... 0
127 ... ... 164'6 0'0 164'6 2700 0'1 0'0 0'1 ... ... 0
127 ... ... 154'6 0'0 154'6 2800 0'1 0'0 0'1 ... ... 184
127 ... ... 144'6 0'0 144'6 2900 0'1 0'0 0'1 ... ... 813
127 ... ... 134'6 0'0 134'6 3000 0'1 0'0 0'1 ... ... 873
127 ... ... 124'6 0'0 124'6 3100 0'1 0'0 0'1 ... ... 1454
137 ... ... 114'6 0'0 114'6 3200 0'1 0'0 0'1 ... ... 1378
137 ... ... 104'6 0'0 104'6 3300 0'1 0'0 0'1 ... ... 913
10 ... ... 99'6 0'0 99'6 3350 0'2 0'0 0'2 ... ... 3953
1 ... ... 94'6 0'0 94'6 3400 0'2 0'0 0'2 ... ... 28857
1 ... ... 89'6 0'0 89'6 3450 0'2 0'0 0'2 ... ... 30220
1 ... ... 84'6 0'0 84'6 3500 0'2 0'0 0'2 ... ... 28495
138 ... ... 79'6 0'0 79'6 3550 0'2 0'0 0'2 ... ... 110
138 ... ... 74'7 0'0 74'7 3600 0'3 0'0 0'3 ... ... 29447
1 ... ... 69'7 0'0 69'7 3650 0'3 0'0 0'3 ... ... 28502
138 ... ... 64'7 0'0 64'7 3700 0'3 0'0 0'3 ... ... 1860
1 ... ... 60'0 0'0 60'0 3750 0'4 0'0 0'4 ... ... 28471
1 ... ... 55'1 0'0 55'1 3800 0'5 0'0 0'5 ... ... 19594
11 ... ... 50'2 0'0 50'2 3850 0'6 0'0 0'6 ... ... 19800
11 ... ... 45'4 0'0 45'4 3900 1'0 0'0 1'0 ... ... 19950
11 ... ... 40'7 0'0 40'7 3950 1'3 0'0 1'3 ... ... 2179
11 ... ... 36'3 0'0 36'3 4000 1'7 0'0 1'7 ... ... 19771
11 ... ... 32'0 0'0 32'0 4050 2'4 0'0 2'4 2'4 2'4 4773
11 ... ... 27'7 0'0 27'7 4100 3'3 0'0 3'3 ... ... 826
1 ... ... 24'1 0'0 24'1 4150 4'4 0'0 4'4 ... ... 138
21 ... ... 20'5 0'0 20'5 4200 5'7 0'0 5'7 ... ... 494
1 ... ... 17'3 0'0 17'3 4250 7'6 0'0 7'6 ... ... 296
283 ... ... 14'5 0'0 14'5 4300 9'7 0'0 9'7 ... ... 259
20 ... ... 12'2 0'0 12'2 4350 12'4 0'0 12'4 ... ... 48
360 10'4 10'4 10'2 0'2 10'4 4400 15'3 0'0 15'3 ... ... 198
234 ... ... 8'4 0'0 8'4 4450 18'5 0'0 18'5 ... ... 21
258 ... ... 7'0 0'0 7'0 4500 22'1 0'0 22'1 ... ... 1
326 ... ... 5'5 0'0 5'5 4550 25'6 0'0 25'6 ... ... 21
110 ... ... 4'5 0'0 4'5 4600 29'6 0'0 29'6 ... ... 1
615 ... ... 3'6 0'0 3'6 4650 33'7 0'0 33'7 ... ... 1
544 ... ... 3'1 0'0 3'1 4700 38'1 0'0 38'1 ... ... 1
408 ... ... 2'5 0'0 2'5 4750 42'5 0'0 42'5 ... ... 11
110 ... ... 2'2 0'0 2'2 4800 47'2 0'0 47'2 ... ... 10
1804 ... ... 2'0 0'0 2'0 4850 52'0 0'0 52'0 ... ... 11
5520 ... ... 1'6 0'0 1'6 4900 56'5 0'0 56'5 ... ... 120
20188 ... ... 1'4 0'0 1'4 4950 61'4 0'0 61'4 ... ... 11
20099 ... ... 1'3 0'0 1'3 5000 66'2 0'0 66'2 ... ... 128
18854 ... ... 1'2 0'0 1'2 5050 71'1 0'0 71'1 ... ... 130
19284 ... ... 1'1 0'0 1'1 5100 76'0 0'0 76'0 ... ... 133
18192 ... ... 1'0 0'0 1'0 5150 80'7 0'0 80'7 ... ... 135
19351 ... ... 1'0 0'0 1'0 5200 85'6 0'0 85'6 ... ... 137
20387 ... ... 0'7 0'0 0'7 5250 90'6 0'0 90'6 ... ... 1
9714 ... ... 0'7 0'0 0'7 5300 95'5 0'0 95'5 ... ... 134
20405 ... ... 0'6 0'0 0'6 5350 100'5 0'0 100'5 ... ... 1
29306 ... ... 0'6 0'0 0'6 5400 105'4 0'0 105'4 ... ... 131
238 ... ... 0'5 0'0 0'5 5450 110'4 0'0 110'4 ... ... 119
28516 ... ... 0'5 0'0 0'5 5500 115'4 0'0 115'4 ... ... 128
28919 ... ... 0'5 0'0 0'5 5550 120'3 0'0 120'3 ... ... 117
3380 ... ... 0'4 0'0 0'4 5600 125'3 0'0 125'3 ... ... 116
28641 ... ... 0'4 0'0 0'4 5650 130'3 0'0 130'3 ... ... 115
28502 ... ... 0'3 0'0 0'3 5700 135'2 0'0 135'2 ... ... 1
30680 ... ... 0'3 0'0 0'3 5800 145'2 0'0 145'2 ... ... 112
28577 ... ... 0'3 0'0 0'3 5900 155'2 0'0 155'2 ... ... 113
28599 ... ... 0'3 0'0 0'3 6000 165'2 0'0 165'2 ... ... 115
28788 ... ... 0'3 0'0 0'3 6100 175'2 0'0 175'2 ... ... 117
2814 ... ... 0'2 0'0 0'2 6200 185'2 0'0 185'2 ... ... 117
28571 ... ... 0'2 0'0 0'2 6300 195'2 0'0 195'2 ... ... 119
28574 ... ... 0'2 0'0 0'2 6400 205'2 0'0 205'2 ... ... 130
30367 ... ... 0'2 0'0 0'2 6500 215'2 0'0 215'2 ... ... 121
28858 ... ... 0'1 0'0 0'1 6600 225'2 0'0 225'2 ... ... 132
28827 ... ... 0'1 0'0 0'1 6700 235'2 0'0 235'2 ... ... 133
4243 ... ... 0'1 0'0 0'1 6800 245'2 0'0 245'2 ... ... 134
919 ... ... 0'1 0'0 0'1 6900 255'2 0'0 255'2 ... ... 134
100 ... ... 0'1 0'0 0'1 7000 265'2 0'0 265'2 ... ... 135
1378 ... ... 0'1 0'0 0'1 7100 275'2 0'0 275'2 ... ... 135
1378 ... ... 0'1 0'0 0'1 7200 285'2 0'0 285'2 ... ... 136
1378 ... ... 0'1 0'0 0'1 7300 295'2 0'0 295'2 ... ... 126
1455 ... ... 0'1 0'0 0'1 7400 305'2 0'0 305'2 ... ... 127
1434 ... ... 0'1 0'0 0'1 7500 315'2 0'0 315'2 ... ... 127
625 ... ... 0'1 0'0 0'1 8500 415'2 0'0 415'2 ... ... 127
0 ... ... 0'1 0'0 0'1 9500 515'2 0'0 515'2 ... ... 127
0 ... ... 0'1 0'0 0'1 10000 565'2 0'0 565'2 ... ... 127
0 ... ... 0'1 0'0 0'1 10500 615'2 0'0 615'2 ... ... 127
0 ... ... 0'1 0'0 0'1 11000 665'2 0'0 665'2 ... ... 127
0 ... ... 0'1 0'0 0'1 11500 715'2 0'0 715'2 ... ... 127
0 ... ... 0'1 0'0 0'1 12000 765'2 0'0 765'2 ... ... 127
0 ... ... 0'1 0'0 0'1 13000 865'2 0'0 865'2 ... ... 127
0 ... ... 0'1 0'0 0'1 14000 965'2 0'0 965'2 ... ... 127
0 ... ... 0'1 0'0 0'1 15000 1065'2 0'0 1065'2 ... ... 127
0 ... ... 0'1 0'0 0'1 20000 1565'2 0'0 1565'2 ... ... 127

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.