DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1086'6
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
548.75 ... ... 579'4 0'0 579'4 5000 0'1 0'0 0'1 ... ... 0
529.625 ... ... 559'4 0'0 559'4 5200 0'1 0'0 0'1 ... ... 0
510.5 ... ... 539'4 0'0 539'4 5400 0'1 0'0 0'1 ... ... 0
491.375 ... ... 519'4 0'0 519'4 5600 0'1 0'0 0'1 ... ... 0
472.375 ... ... 499'4 0'0 499'4 5800 0'1 0'0 0'1 ... ... 0
453.25 ... ... 479'4 0'0 479'4 6000 0'1 0'0 0'1 ... ... 0
434.125 ... ... 459'4 0'0 459'4 6200 0'1 0'0 0'1 ... ... 0
415 ... ... 439'4 0'0 439'4 6400 0'1 0'0 0'1 ... ... 0
395.875 ... ... 419'4 0'0 419'4 6600 0'1 0'0 0'1 ... ... 0
376.875 ... ... 399'4 0'0 399'4 6800 0'1 0'0 0'1 ... ... 0
357.75 ... ... 379'4 0'0 379'4 7000 0'1 0'0 0'1 ... ... 0
338.625 ... ... 359'4 0'0 359'4 7200 0'1 0'0 0'1 ... ... 0
319.5 ... ... 339'4 0'0 339'4 7400 0'1 0'0 0'1 ... ... 0
300.375 ... ... 319'4 0'0 319'4 7600 0'1 0'0 0'1 ... ... 0
281.375 ... ... 299'4 0'0 299'4 7800 0'1 0'0 0'1 ... ... 0
262.25 ... ... 279'4 0'0 279'4 8000 0'1 0'0 0'1 ... ... 0
252.625 ... ... 269'4 0'0 269'4 8100 0'1 0'0 0'1 ... ... 0
243.125 ... ... 259'4 0'0 259'4 8200 0'1 0'0 0'1 ... ... 0
233.5 ... ... 249'4 0'0 249'4 8300 0'1 0'0 0'1 ... ... 0
224 ... ... 239'4 0'0 239'4 8400 0'1 0'0 0'1 ... ... 0
214.5 ... ... 229'4 0'0 229'4 8500 0'1 0'0 0'1 ... ... 0.125
204.875 ... ... 219'4 0'0 219'4 8600 0'1 0'0 0'1 ... ... 0.125
195.375 ... ... 209'4 0'0 209'4 8700 0'2 0'0 0'2 ... ... 0.125
185.875 ... ... 199'4 0'0 199'4 8800 0'2 0'0 0'2 ... ... 0.125
176.25 ... ... 189'4 0'0 189'4 8900 0'2 0'0 0'2 ... ... 0.125
166.75 ... ... 179'4 0'0 179'4 9000 0'2 0'0 0'2 ... ... 0.125
157.25 ... ... 169'4 0'0 169'4 9100 0'3 0'0 0'3 ... ... 0.25
147.75 ... ... 159'4 0'0 159'4 9200 0'3 0'0 0'3 ... ... 0.25
138.25 ... ... 149'5 0'0 149'5 9300 0'4 0'0 0'4 ... ... 0.375
128.875 ... ... 139'5 0'0 139'5 9400 0'5 0'0 0'5 ... ... 0.375
119.625 ... ... 129'6 0'0 129'6 9500 0'6 0'0 0'6 0'6 0'6 0.5
110.375 ... ... 120'0 0'0 120'0 9600 0'7 -0'1 1'0 0'7 0'7 0.75
101.25 ... ... 110'2 0'0 110'2 9700 1'2 0'0 1'2 ... ... 1
107.125 ... ... 100'5 0'0 100'5 9800 1'5 0'0 1'5 ... ... 1.25
97.5 ... ... 91'2 0'0 91'2 9900 2'2 0'0 2'2 ... ... 1.75
88.25 ... ... 82'0 0'0 82'0 10000 2'4 -0'4 3'0 2'4 2'4 2.5
79.25 ... ... 73'2 0'0 73'2 10100 4'1 0'0 4'1 ... ... 3.375
70.625 ... ... 64'6 0'0 64'6 10200 5'0 -0'5 5'5 5'0 5'0 4.625
62.25 ... ... 56'6 0'0 56'6 10300 7'5 0'0 7'5 ... ... 6.25
54.5 ... ... 49'3 0'0 49'3 10400 10'1 0'0 10'1 ... ... 8.375
47.25 45'0 45'0 42'3 2'5 45'0 10500 11'3 -1'6 13'1 11'5 11'3 11
40.625 ... ... 36'1 0'0 36'1 10600 16'6 0'0 16'6 ... ... 14.125
34.625 ... ... 30'3 0'0 30'3 10700 21'0 0'0 21'0 ... ... 18
29.125 28'6 26'4 25'3 3'3 28'6 10800 25'7 0'0 25'7 ... ... 22.5
24.5 ... ... 21'1 0'0 21'1 10900 31'5 0'0 31'5 ... ... 27.625
20.375 20'0 17'4 17'3 2'5 20'0 11000 37'6 0'0 37'6 ... ... 33.25
16.75 ... ... 14'2 0'0 14'2 11100 44'5 0'0 44'5 ... ... 39.625
13.75 13'6 13'1 11'5 2'1 13'6 11200 51'7 0'0 51'7 ... ... 46.5
11.25 ... ... 9'4 0'0 9'4 11300 59'5 0'0 59'5 ... ... 53.875
9.25 8'4 8'4 7'6 0'6 8'4 11400 67'7 0'0 67'7 ... ... 61.75
7.625 ... ... 6'2 0'0 6'2 11500 76'3 0'0 76'3 ... ... 70
6.25 6'1 5'2 5'1 1'0 6'1 11600 85'2 0'0 85'2 ... ... 78.625
5.125 ... ... 4'2 0'0 4'2 11700 94'2 0'0 94'2 ... ... 87.5
4.25 ... ... 3'5 0'0 3'5 11800 103'4 0'0 103'4 ... ... 96.625
3.625 ... ... 3'1 0'0 3'1 11900 113'0 0'0 113'0 ... ... 105.875
3.125 3'2 2'7 2'6 0'4 3'2 12000 122'4 0'0 122'4 ... ... 115.25
2.625 ... ... 2'3 0'0 2'3 12100 132'2 0'0 132'2 ... ... 124.875
2.375 ... ... 2'1 0'0 2'1 12200 141'7 0'0 141'7 ... ... 134.5
2 ... ... 1'7 0'0 1'7 12300 151'5 0'0 151'5 ... ... 144
1.75 ... ... 1'5 0'0 1'5 12400 161'4 0'0 161'4 ... ... 153.875
1.625 ... ... 1'4 0'0 1'4 12500 171'2 0'0 171'2 ... ... 163.625
1.5 ... ... 1'3 0'0 1'3 12600 181'1 0'0 181'1 ... ... 155.625
1.375 ... ... 1'2 0'0 1'2 12700 191'0 0'0 191'0 ... ... 164.875
1.25 ... ... 1'1 0'0 1'1 12800 200'7 0'0 200'7 ... ... 174.25
1.125 ... ... 1'0 0'0 1'0 12900 210'6 0'0 210'6 ... ... 183.625
1 ... ... 1'0 0'0 1'0 13000 220'6 0'0 220'6 ... ... 193
0.875 ... ... 0'7 0'0 0'7 13100 230'5 0'0 230'5 ... ... 202.5
0.875 ... ... 0'6 0'0 0'6 13200 240'5 0'0 240'5 ... ... 211.875
0.75 ... ... 0'6 0'0 0'6 13300 250'5 0'0 250'5 ... ... 221.25
0.75 ... ... 0'6 0'0 0'6 13400 260'4 0'0 260'4 ... ... 230.75
0.75 ... ... 0'6 0'0 0'6 13500 270'4 0'0 270'4 ... ... 240.25
0.625 ... ... 0'5 0'0 0'5 13600 280'4 0'0 280'4 ... ... 249.75
0.625 ... ... 0'5 0'0 0'5 13700 290'4 0'0 290'4 ... ... 259.25
0.5 ... ... 0'5 0'0 0'5 13800 300'4 0'0 300'4 ... ... 268.625
0.5 ... ... 0'5 0'0 0'5 13900 310'4 0'0 310'4 ... ... 278.125
0.5 ... ... 0'5 0'0 0'5 14000 320'4 0'0 320'4 ... ... 287.625
0.375 ... ... 0'4 0'0 0'4 14200 340'4 0'0 340'4 ... ... 306.75
0.375 ... ... 0'3 0'0 0'3 14400 360'4 0'0 360'4 ... ... 325.75
0.25 ... ... 0'3 0'0 0'3 14600 380'4 0'0 380'4 ... ... 344.875
0.25 ... ... 0'2 0'0 0'2 14800 400'4 0'0 400'4 ... ... 363.875
0.25 ... ... 0'2 0'0 0'2 15000 420'4 0'0 420'4 ... ... 383
0.125 ... ... 0'2 0'0 0'2 15200 440'4 0'0 440'4 ... ... 402.125
0.125 ... ... 0'2 0'0 0'2 15400 460'4 0'0 460'4 ... ... 421.25
0.125 ... ... 0'2 0'0 0'2 15600 480'4 0'0 480'4 ... ... 440.375
0.125 ... ... 0'2 0'0 0'2 15800 500'4 0'0 500'4 ... ... 459.375
0.125 ... ... 0'1 0'0 0'1 16000 520'4 0'0 520'4 ... ... 478.5
0.125 ... ... 0'1 0'0 0'1 16200 540'4 0'0 540'4 ... ... 497.625
0 ... ... 0'1 0'0 0'1 20000 920'4 0'0 920'4 ... ... 860.5
0 ... ... 0'1 0'0 0'1 25000 1420'4 0'0 1420'4 ... ... 1338.125
0 ... ... 0'1 0'0 0'1 30000 1920'4 0'0 1920'4 ... ... 1815.625

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.