DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1125'4
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 ... ... 637'2 -11'6 625'4 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 617'2 -11'6 605'4 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 597'2 -11'6 585'4 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 577'2 -11'6 565'4 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 557'2 -11'6 545'4 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 537'2 -11'6 525'4 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 517'2 -11'6 505'4 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 497'2 -11'6 485'4 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 477'2 -11'6 465'4 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 457'2 -11'6 445'4 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 437'2 -11'6 425'4 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 417'2 -11'6 405'4 7200 0'2 0'0 0'2 ... ... 0
0 ... ... 397'2 -11'6 385'4 7400 0'2 0'0 0'2 ... ... 0
0 ... ... 377'2 -11'6 365'4 7600 0'2 0'0 0'2 ... ... 0
0 ... ... 357'2 -11'6 345'4 7800 0'2 0'0 0'2 ... ... 0
0 ... ... 337'2 -11'6 325'4 8000 0'2 0'0 0'2 ... ... 0
0 ... ... 317'2 -11'6 305'4 8200 0'3 0'1 0'2 ... ... 0
0 ... ... 297'2 -11'6 285'4 8400 0'3 0'0 0'3 ... ... 0
0 ... ... 287'2 -11'6 275'4 8500 0'3 0'0 0'3 ... ... 0
0 ... ... 277'2 -11'6 265'4 8600 0'4 0'0 0'4 ... ... 0
0 ... ... 267'2 -11'6 255'4 8700 0'4 0'0 0'4 ... ... 0
0 ... ... 257'2 -11'6 245'4 8800 0'4 0'0 0'4 ... ... 0
0 ... ... 247'2 -11'6 235'4 8900 0'5 0'0 0'5 ... ... 0
0 ... ... 237'2 -11'6 225'4 9000 0'6 0'0 0'6 ... ... 0
0 ... ... 227'2 -11'6 215'4 9100 0'6 0'0 0'6 ... ... 0
0 ... ... 217'2 -11'6 205'4 9200 0'7 0'0 0'7 0'7 0'7 0
0 ... ... 207'3 -11'6 195'5 9300 1'0 0'0 1'0 ... ... 0
0 ... ... 197'3 -11'5 185'6 9400 1'2 0'1 1'1 ... ... 0
0 ... ... 187'5 -11'6 175'7 9500 1'4 0'1 1'3 ... ... 0
0 ... ... 177'6 -11'5 166'1 9600 1'6 0'1 1'5 ... ... 0
0 ... ... 168'1 -11'5 156'4 9700 2'1 0'2 1'7 ... ... 0
0 ... ... 158'4 -11'4 147'0 9800 2'5 0'2 2'3 2'3 2'3 0
0 ... ... 149'0 -11'3 137'5 9900 3'2 0'3 2'7 ... ... 0
0 ... ... 139'5 -11'1 128'4 10000 4'0 0'4 3'4 3'7 3'7 3
0 ... ... 130'4 -11'0 119'4 10100 5'0 0'6 4'2 ... ... 0
0 ... ... 121'4 -10'6 110'6 10200 6'2 1'0 5'2 6'2 5'7 4
0 ... ... 112'6 -10'4 102'2 10300 7'6 1'2 6'4 ... ... 4
0 ... ... 104'3 -10'2 94'1 10400 9'4 1'4 8'0 9'0 8'0 4
0 ... ... 96'2 -10'0 86'2 10500 11'4 1'5 9'7 11'3 11'2 0
0 ... ... 88'3 -9'4 78'7 10600 14'0 2'1 11'7 13'7 13'7 4
0 ... ... 80'7 -9'1 71'6 10700 16'7 2'4 14'3 15'6 14'4 0
55 ... ... 73'7 -8'6 65'1 10800 20'0 2'7 17'1 19'5 17'2 4.5
5.875 ... ... 67'1 -8'3 58'6 10900 23'5 3'2 20'3 ... ... 0
0 55'4 55'4 60'7 -8'0 52'7 11000 27'5 3'5 24'0 27'1 27'1 0
0 ... ... 54'7 -7'3 47'4 11100 32'1 4'1 28'0 ... ... 0
5.25 42'0 42'0 49'4 -7'1 42'3 11200 37'0 4'5 32'3 34'2 34'2 0
0 39'7 39'1 44'3 -6'5 37'6 11300 42'2 5'0 37'2 37'0 37'0 0
25 35'0 35'0 39'6 -6'1 33'5 11400 48'0 5'4 42'4 43'2 43'2 0
8 ... ... 35'4 -5'5 29'7 11500 54'1 6'0 48'1 54'2 54'2 0
26 26'5 26'5 31'6 -5'3 26'3 11600 60'4 6'2 54'2 ... ... 0
5.5 ... ... 28'2 -4'7 23'3 11700 67'3 6'6 60'5 ... ... 0
0 22'6 22'2 25'1 -4'4 20'5 11800 74'4 7'1 67'3 ... ... 40
6 ... ... 22'3 -4'2 18'1 11900 82'0 7'4 74'4 76'4 76'4 0
10 19'4 16'0 19'7 -3'7 16'0 12000 89'6 7'7 81'7 ... ... 0
5.125 ... ... 17'5 -3'4 14'1 12100 97'6 8'1 89'5 ... ... 0
0 13'3 13'3 15'5 -3'1 12'4 12200 106'0 8'4 97'4 ... ... 0
0 11'7 11'2 13'7 -2'7 11'0 12300 114'4 8'6 105'6 ... ... 0
0 10'0 10'0 12'3 -2'5 9'6 12400 123'1 9'1 114'0 ... ... 0
0 8'6 8'6 11'0 -2'3 8'5 12500 132'0 9'3 122'5 ... ... 0
0 ... ... 9'6 -2'1 7'5 12600 140'7 9'4 131'3 ... ... 0
0 ... ... 8'6 -1'7 6'7 12700 150'0 9'6 140'2 ... ... 0
3.125 6'6 6'6 7'6 -1'5 6'1 12800 159'2 10'0 149'2 ... ... 0
0 5'6 5'6 7'0 -1'4 5'4 12900 168'5 10'2 158'3 ... ... 0
0 6'3 6'3 6'2 -1'2 5'0 13000 178'0 10'3 167'5 ... ... 0
0 ... ... 5'6 -1'2 4'4 13100 187'4 10'4 177'0 ... ... 0
0 ... ... 5'2 -1'1 4'1 13200 197'1 10'5 186'4 ... ... 0
0 ... ... 4'6 -1'0 3'6 13300 206'5 10'5 196'0 ... ... 0
0 4'2 4'2 4'3 -1'0 3'3 13400 216'3 10'7 205'4 ... ... 0
0 3'1 3'1 4'0 -0'7 3'1 13500 226'0 10'7 215'1 ... ... 0
0 3'0 3'0 3'6 -0'7 2'7 13600 235'6 10'7 224'7 ... ... 0
0 ... ... 3'3 -0'6 2'5 13700 245'5 11'1 234'4 ... ... 0
0 2'6 2'6 3'1 -0'5 2'4 13800 255'3 11'1 244'2 ... ... 0
0 ... ... 3'0 -0'6 2'2 13900 265'2 11'2 254'0 ... ... 0
0 ... ... 2'6 -0'5 2'1 14000 275'1 11'2 263'7 ... ... 0
0 ... ... 2'4 -0'5 1'7 14200 294'7 11'3 283'4 ... ... 0
0 ... ... 2'1 -0'4 1'5 14400 314'6 11'4 303'2 ... ... 0
0 ... ... 1'7 -0'3 1'4 14600 334'5 11'5 323'0 ... ... 0
0 ... ... 1'6 -0'3 1'3 14800 354'4 11'5 342'7 ... ... 0
0 ... ... 1'4 -0'2 1'2 15000 374'4 11'5 362'7 ... ... 0
0 ... ... 1'3 -0'2 1'1 15200 394'4 11'6 382'6 ... ... 0
0 ... ... 1'2 -0'2 1'0 15400 414'4 11'6 402'6 ... ... 0
0 ... ... 1'1 -0'2 0'7 15600 434'4 11'6 422'6 ... ... 0
0 ... ... 1'0 -0'1 0'7 15800 454'4 11'6 442'6 ... ... 0
0 0'7 0'7 1'0 -0'2 0'6 16000 474'4 11'6 462'6 ... ... 0
0 ... ... 0'7 -0'1 0'6 16200 494'4 11'6 482'6 ... ... 0
0 ... ... 0'2 0'0 0'2 20000 874'4 11'6 862'6 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1374'4 11'6 1362'6 ... ... 0
0 ... ... 0'1 0'0 0'1 30000 1874'4 11'6 1862'6 ... ... 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.