DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1054'0
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 ... ... 554'4 -0'4 554'0 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 534'4 -0'4 534'0 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 514'4 -0'4 514'0 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 494'4 -0'4 494'0 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 474'4 -0'4 474'0 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 454'4 -0'4 454'0 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 434'4 -0'4 434'0 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 414'4 -0'4 414'0 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 394'4 -0'4 394'0 6600 0'2 0'1 0'1 ... ... 0
0 ... ... 374'4 -0'4 374'0 6800 0'2 0'0 0'2 ... ... 0
0 ... ... 354'4 -0'4 354'0 7000 0'2 0'0 0'2 ... ... 0
0 ... ... 334'4 -0'4 334'0 7200 0'2 -0'1 0'3 ... ... 0
0 ... ... 314'4 -0'4 314'0 7400 0'3 -0'1 0'4 ... ... 0
0 ... ... 294'4 -0'4 294'0 7600 0'4 -0'1 0'5 ... ... 0
0 ... ... 274'4 -0'4 274'0 7800 0'5 -0'1 0'6 ... ... 0
0 ... ... 254'4 -0'4 254'0 8000 0'7 0'0 0'7 ... ... 0
0 ... ... 234'4 -0'4 234'0 8200 1'0 -0'1 1'1 ... ... 1.25
0 ... ... 214'5 -0'4 214'1 8400 1'3 0'0 1'3 ... ... 0
0 ... ... 204'6 -0'5 204'1 8500 1'4 0'0 1'4 1'4 1'4 0
0 ... ... 194'7 -0'4 194'3 8600 1'6 0'0 1'6 ... ... 0
0 ... ... 185'0 -0'4 184'4 8700 2'0 0'0 2'0 ... ... 0
0 ... ... 175'3 -0'4 174'7 8800 2'3 0'0 2'3 ... ... 0
0 ... ... 165'6 -0'4 165'2 8900 2'6 0'0 2'6 2'7 2'7 0
0 ... ... 156'2 -0'4 155'6 9000 3'2 0'0 3'2 ... ... 0
0 ... ... 146'7 -0'3 146'4 9100 4'0 0'1 3'7 ... ... 0
0 ... ... 137'6 -0'4 137'2 9200 4'6 0'1 4'5 ... ... 0
0 ... ... 128'6 -0'3 128'3 9300 5'6 0'1 5'5 ... ... 0
0 ... ... 120'0 -0'3 119'5 9400 7'0 0'1 6'7 ... ... 0
0 ... ... 111'4 -0'3 111'1 9500 8'3 0'1 8'2 ... ... 0
0 ... ... 103'2 -0'3 102'7 9600 10'1 0'1 10'0 ... ... 0
0 ... ... 95'3 -0'3 95'0 9700 12'1 0'1 12'0 ... ... 0
0 ... ... 87'6 -0'2 87'4 9800 14'4 0'2 14'2 ... ... 0
0 ... ... 80'5 -0'2 80'3 9900 17'2 0'2 17'0 ... ... 0
0 ... ... 73'6 -0'1 73'5 10000 20'3 0'3 20'0 21'6 21'6 0
0 ... ... 67'3 -0'1 67'2 10100 23'7 0'3 23'4 ... ... 0
0 ... ... 61'3 -0'1 61'2 10200 27'6 0'3 27'3 29'3 29'3 0
0 ... ... 55'7 -0'2 55'5 10300 32'0 0'2 31'6 33'7 33'4 0
0 ... ... 50'6 -0'2 50'4 10400 36'5 0'1 36'4 38'6 38'6 0
0 45'0 42'6 45'7 -0'1 45'6 10500 41'6 0'2 41'4 43'5 43'5 0
0 39'7 39'7 41'2 0'0 41'2 10600 47'2 0'5 46'5 ... ... 0
0 35'6 35'6 37'0 0'2 37'2 10700 53'0 0'5 52'3 ... ... 0
62.875 33'5 31'2 33'3 0'1 33'4 10800 59'1 0'5 58'4 ... ... 80
0 28'2 28'2 30'1 0'0 30'1 10900 65'5 0'5 65'0 ... ... 0
35 25'7 25'2 27'1 -0'1 27'0 11000 72'3 0'4 71'7 ... ... 0
0 23'2 23'2 24'3 -0'1 24'2 11100 79'4 0'4 79'0 ... ... 0
0 20'6 20'5 21'7 -0'1 21'6 11200 86'7 0'3 86'4 ... ... 0
0 ... ... 19'5 -0'1 19'4 11300 94'4 0'3 94'1 ... ... 0
0 ... ... 17'5 -0'1 17'4 11400 102'3 0'3 102'0 ... ... 0
39 ... ... 15'7 -0'1 15'6 11500 110'3 0'3 110'0 ... ... 0
24 ... ... 14'2 -0'1 14'1 11600 118'6 0'3 118'3 ... ... 0
0 ... ... 12'6 -0'1 12'5 11700 127'1 0'2 126'7 ... ... 0
0 11'4 11'0 11'4 -0'1 11'3 11800 135'6 0'2 135'4 ... ... 0
0 ... ... 10'3 -0'1 10'2 11900 144'5 0'3 144'2 ... ... 0
13 9'2 9'0 9'3 -0'1 9'2 12000 153'4 0'3 153'1 ... ... 0
0 ... ... 8'4 -0'1 8'3 12100 162'4 0'3 162'1 ... ... 0
0 ... ... 7'6 -0'1 7'5 12200 171'5 0'3 171'2 ... ... 0
0 ... ... 7'0 -0'1 6'7 12300 180'7 0'3 180'4 ... ... 0
0 ... ... 6'3 -0'1 6'2 12400 190'2 0'3 189'7 ... ... 0
0 ... ... 5'6 0'0 5'6 12500 199'5 0'3 199'2 ... ... 0
0 ... ... 5'2 0'0 5'2 12600 209'1 0'4 208'5 ... ... 0
0 ... ... 4'7 -0'1 4'6 12700 218'5 0'3 218'2 ... ... 0
0 ... ... 4'4 -0'1 4'3 12800 228'2 0'4 227'6 ... ... 0
0 ... ... 4'1 0'0 4'1 12900 237'7 0'4 237'3 ... ... 0
0 3'5 3'5 3'6 0'0 3'6 13000 247'5 0'4 247'1 ... ... 0
0 ... ... 3'4 0'0 3'4 13100 257'2 0'4 256'6 ... ... 0
4 ... ... 3'2 0'0 3'2 13200 267'1 0'4 266'5 ... ... 0
0 ... ... 2'7 0'0 2'7 13400 286'5 0'4 286'1 ... ... 0
0 ... ... 2'4 0'0 2'4 13600 306'3 0'4 305'7 ... ... 0
0 ... ... 2'2 0'0 2'2 13800 326'2 0'4 325'6 ... ... 0
3.25 ... ... 2'0 0'0 2'0 14000 346'1 0'4 345'5 ... ... 0
0 ... ... 1'7 0'0 1'7 14200 366'0 0'4 365'4 ... ... 0
0 1'5 1'5 1'6 -0'1 1'5 14400 386'0 0'4 385'4 ... ... 0
0 ... ... 1'4 0'0 1'4 14600 406'0 0'4 405'4 ... ... 0
0 ... ... 1'3 0'0 1'3 14800 426'0 0'4 425'4 ... ... 0
2 ... ... 1'2 0'1 1'3 15000 446'0 0'4 445'4 ... ... 0
0 ... ... 1'1 0'1 1'2 15200 466'0 0'4 465'4 ... ... 0
0 ... ... 1'0 0'1 1'1 15400 486'0 0'4 485'4 ... ... 0
0 ... ... 1'0 0'0 1'0 15600 506'0 0'4 505'4 ... ... 0
0 ... ... 0'7 0'1 1'0 15800 526'0 0'4 525'4 ... ... 0
0 ... ... 0'7 0'0 0'7 16000 546'0 0'4 545'4 ... ... 0
0 ... ... 0'6 0'1 0'7 16200 566'0 0'4 565'4 ... ... 0
0 ... ... 0'2 0'1 0'3 20000 946'0 0'4 945'4 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1446'0 0'4 1445'4 ... ... 0
0 ... ... 0'1 0'0 0'1 30000 1946'0 0'4 1945'4 ... ... 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.