DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1087'6
Expiration Date: 04/24/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Bid High Low Prev Change Last Last Change Prev High Low Bid
0 ... ... 579'4 8'2 587'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 559'4 8'2 567'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 539'4 8'2 547'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 519'4 8'2 527'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 499'4 8'2 507'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 479'4 8'2 487'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 459'4 8'2 467'6 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 439'4 8'2 447'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 419'4 8'2 427'6 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 399'4 8'2 407'6 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 379'4 8'2 387'6 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 359'4 8'2 367'6 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 339'4 8'2 347'6 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 319'4 8'2 327'6 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 299'4 8'2 307'6 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 279'4 8'2 287'6 8000 0'1 0'0 0'1 ... ... 0
0 ... ... 269'4 8'2 277'6 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 259'4 8'2 267'6 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 249'4 8'2 257'6 8300 0'1 0'0 0'1 ... ... 0
0 ... ... 239'4 8'2 247'6 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 229'4 8'2 237'6 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 219'4 8'2 227'6 8600 0'1 0'0 0'1 ... ... 0
0 ... ... 209'4 8'2 217'6 8700 0'1 -0'1 0'2 ... ... 0
0 ... ... 199'4 8'2 207'6 8800 0'2 0'0 0'2 ... ... 0
0 ... ... 189'4 8'2 197'6 8900 0'2 0'0 0'2 ... ... 0
0 ... ... 179'4 8'2 187'6 9000 0'2 0'0 0'2 ... ... 0
0 ... ... 169'4 8'2 177'6 9100 0'3 0'0 0'3 ... ... 0
0 ... ... 159'4 8'2 167'6 9200 0'3 0'0 0'3 ... ... 0
0 ... ... 149'5 8'1 157'6 9300 0'4 0'0 0'4 ... ... 0
0 ... ... 139'5 8'2 147'7 9400 0'4 -0'1 0'5 0'4 0'4 0
0 ... ... 129'6 8'2 138'0 9500 0'6 0'0 0'6 0'6 0'6 0
0 ... ... 120'0 8'1 128'1 9600 0'7 -0'1 1'0 0'7 0'6 0
0 ... ... 110'2 8'1 118'3 9700 1'1 -0'1 1'2 1'0 1'0 0.75
0 ... ... 100'5 8'1 108'6 9800 1'4 -0'1 1'5 ... ... 0
0 ... ... 91'2 8'0 99'2 9900 2'0 -0'2 2'2 ... ... 0
0 ... ... 82'0 8'0 90'0 10000 2'6 -0'2 3'0 2'7 2'2 1
0 ... ... 73'2 7'6 81'0 10100 3'5 -0'4 4'1 ... ... 0
0 ... ... 64'6 7'5 72'3 10200 5'0 -0'5 5'5 5'0 4'1 3.5
0 ... ... 56'6 7'3 64'1 10300 6'6 -0'7 7'5 6'0 5'6 0
0 55'0 55'0 49'3 7'0 56'3 10400 8'7 -1'2 10'1 8'7 7'4 6.25
0 52'5 45'0 42'3 6'6 49'1 10500 11'5 -1'4 13'1 11'5 9'7 0
30 47'2 43'6 36'1 6'3 42'4 10600 14'7 -1'7 16'6 15'6 12'4 10.5
0 38'7 36'4 30'3 6'0 36'3 10700 18'6 -2'2 21'0 19'4 16'2 13
22.875 32'0 26'4 25'3 5'4 30'7 10800 23'1 -2'6 25'7 23'0 19'4 22.625
0 28'4 26'0 21'1 4'7 26'0 10900 28'2 -3'3 31'5 27'6 24'4 25.75
7 25'1 17'4 17'3 4'4 21'7 11000 34'0 -3'6 37'6 33'5 29'7 0
0 19'4 17'6 14'2 4'0 18'2 11100 40'3 -4'2 44'5 40'2 39'7 0
0 17'0 13'1 11'5 3'4 15'1 11200 47'1 -4'6 51'7 ... ... 0
0 14'2 11'7 9'4 3'0 12'4 11300 54'4 -5'1 59'5 54'6 53'3 0
5 12'0 8'4 7'6 2'4 10'2 11400 62'2 -5'5 67'7 ... ... 0
0 9'3 8'2 6'2 2'2 8'4 11500 70'3 -6'0 76'3 ... ... 0
5 7'0 5'2 5'1 2'0 7'1 11600 78'7 -6'3 85'2 78'1 78'1 0
0 6'6 5'6 4'2 1'6 6'0 11700 87'6 -6'4 94'2 ... ... 0
2 5'5 5'0 3'5 1'3 5'0 11800 96'6 -6'6 103'4 97'0 95'2 0
0 ... ... 3'1 1'1 4'2 11900 105'7 -7'1 113'0 ... ... 0
2.5 3'7 2'7 2'6 0'7 3'5 12000 115'2 -7'2 122'4 ... ... 0
0 ... ... 2'3 0'6 3'1 12100 124'6 -7'4 132'2 ... ... 0
0 ... ... 2'1 0'5 2'6 12200 134'2 -7'5 141'7 ... ... 0
0 ... ... 1'7 0'4 2'3 12300 143'7 -7'6 151'5 ... ... 0
1.25 2'0 2'0 1'5 0'4 2'1 12400 153'5 -7'7 161'4 ... ... 0
0 ... ... 1'4 0'3 1'7 12500 163'3 -7'7 171'2 ... ... 0
0 1'6 1'6 1'3 0'3 1'6 12600 173'1 -8'0 181'1 ... ... 0
1 ... ... 1'2 0'2 1'4 12700 183'0 -8'0 191'0 ... ... 0
0 ... ... 1'1 0'2 1'3 12800 192'7 -8'0 200'7 ... ... 0
0 ... ... 1'0 0'2 1'2 12900 202'6 -8'0 210'6 ... ... 0
0 ... ... 1'0 0'1 1'1 13000 212'5 -8'1 220'6 ... ... 0
0 ... ... 0'7 0'2 1'1 13100 222'5 -8'0 230'5 ... ... 0
0 ... ... 0'6 0'2 1'0 13200 232'4 -8'1 240'5 ... ... 0
0 ... ... 0'6 0'2 1'0 13300 242'4 -8'1 250'5 ... ... 0
0 ... ... 0'6 0'1 0'7 13400 252'3 -8'1 260'4 ... ... 0
0 ... ... 0'6 0'0 0'6 13500 262'3 -8'1 270'4 ... ... 0
0 ... ... 0'5 0'1 0'6 13600 272'2 -8'2 280'4 ... ... 0
0 ... ... 0'5 0'1 0'6 13700 282'2 -8'2 290'4 ... ... 0
0 ... ... 0'5 0'0 0'5 13800 292'2 -8'2 300'4 ... ... 0
0 ... ... 0'5 0'0 0'5 13900 302'2 -8'2 310'4 ... ... 0
0.5 0'5 0'5 0'5 0'0 0'5 14000 312'2 -8'2 320'4 ... ... 0
0 ... ... 0'4 0'0 0'4 14200 332'2 -8'2 340'4 ... ... 0
0 ... ... 0'3 0'1 0'4 14400 352'2 -8'2 360'4 ... ... 0
0 ... ... 0'3 0'1 0'4 14600 372'2 -8'2 380'4 ... ... 0
0 ... ... 0'2 0'1 0'3 14800 392'2 -8'2 400'4 ... ... 0
0 ... ... 0'2 0'1 0'3 15000 412'2 -8'2 420'4 ... ... 0
0 ... ... 0'2 0'0 0'2 15200 432'2 -8'2 440'4 ... ... 0
0 ... ... 0'2 0'0 0'2 15400 452'2 -8'2 460'4 ... ... 0
0 ... ... 0'2 0'0 0'2 15600 472'2 -8'2 480'4 ... ... 0
0 ... ... 0'2 -0'1 0'1 15800 492'2 -8'2 500'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16000 512'2 -8'2 520'4 ... ... 0
0 ... ... 0'1 0'0 0'1 16200 532'2 -8'2 540'4 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 912'2 -8'2 920'4 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1412'2 -8'2 1420'4 ... ... 0
0 ... ... 0'1 0'0 0'1 30000 1912'2 -8'2 1920'4 ... ... 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.