DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1089'4
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
10 ... ... 579'4 0'0 579'4 5000 0'1 0'0 0'1 ... ... 0
10 ... ... 559'4 0'0 559'4 5200 0'1 0'0 0'1 ... ... 0
10 ... ... 539'4 0'0 539'4 5400 0'1 0'0 0'1 ... ... 0
10 ... ... 519'4 0'0 519'4 5600 0'1 0'0 0'1 ... ... 0
10 ... ... 499'4 0'0 499'4 5800 0'1 0'0 0'1 ... ... 0
10 ... ... 479'4 0'0 479'4 6000 0'1 0'0 0'1 ... ... 0
10 ... ... 459'4 0'0 459'4 6200 0'1 0'0 0'1 ... ... 0
10 ... ... 439'4 0'0 439'4 6400 0'1 0'0 0'1 ... ... 0
10 ... ... 419'4 0'0 419'4 6600 0'1 0'0 0'1 ... ... 0
10 ... ... 399'4 0'0 399'4 6800 0'1 0'0 0'1 ... ... 0
10 ... ... 379'4 0'0 379'4 7000 0'1 0'0 0'1 ... ... 0
10 ... ... 359'4 0'0 359'4 7200 0'1 0'0 0'1 ... ... 0
10 ... ... 339'4 0'0 339'4 7400 0'1 0'0 0'1 ... ... 0
10 ... ... 319'4 0'0 319'4 7600 0'1 0'0 0'1 ... ... 0
10 ... ... 299'4 0'0 299'4 7800 0'1 0'0 0'1 ... ... 0
10 ... ... 279'4 0'0 279'4 8000 0'1 0'0 0'1 ... ... 0
10 ... ... 269'4 0'0 269'4 8100 0'1 0'0 0'1 ... ... 190
10 ... ... 259'4 0'0 259'4 8200 0'1 0'0 0'1 ... ... 190
10 ... ... 249'4 0'0 249'4 8300 0'1 0'0 0'1 ... ... 501
10 ... ... 239'4 0'0 239'4 8400 0'1 0'0 0'1 ... ... 545
10 ... ... 229'4 0'0 229'4 8500 0'1 0'0 0'1 ... ... 607
10 ... ... 219'4 0'0 219'4 8600 0'1 0'0 0'1 ... ... 480
10 ... ... 209'4 0'0 209'4 8700 0'2 0'0 0'2 ... ... 625
10 ... ... 199'4 0'0 199'4 8800 0'2 0'0 0'2 ... ... 7815
10 ... ... 189'4 0'0 189'4 8900 0'2 0'0 0'2 ... ... 14773
10 ... ... 179'4 0'0 179'4 9000 0'2 0'0 0'2 ... ... 15673
10 ... ... 169'4 0'0 169'4 9100 0'3 0'0 0'3 ... ... 9605
10 ... ... 159'4 0'0 159'4 9200 0'3 0'0 0'3 ... ... 15377
10 ... ... 149'5 0'0 149'5 9300 0'4 0'0 0'4 ... ... 1032
10 ... ... 139'5 0'0 139'5 9400 0'5 0'0 0'5 ... ... 15998
10 ... ... 129'6 0'0 129'6 9500 0'6 0'0 0'6 0'6 0'6 15309
10 ... ... 120'0 0'0 120'0 9600 0'7 -0'1 1'0 0'7 0'7 199
10 ... ... 110'2 0'0 110'2 9700 1'2 0'0 1'2 ... ... 8
49 ... ... 100'5 0'0 100'5 9800 1'5 0'0 1'5 ... ... 6429
49 ... ... 91'2 0'0 91'2 9900 2'2 0'0 2'2 ... ... 51
50 ... ... 82'0 0'0 82'0 10000 2'5 -0'3 3'0 2'5 2'4 3762
10 ... ... 73'2 0'0 73'2 10100 4'1 0'0 4'1 ... ... 1644
10 ... ... 64'6 0'0 64'6 10200 5'0 -0'5 5'5 5'0 5'0 89
50 ... ... 56'6 0'0 56'6 10300 6'0 -1'5 7'5 6'0 6'0 440
10 ... ... 49'3 0'0 49'3 10400 10'1 0'0 10'1 ... ... 71
10 49'0 45'0 42'3 6'5 49'0 10500 10'5 -2'4 13'1 11'5 10'4 165
38 ... ... 36'1 0'0 36'1 10600 16'6 0'0 16'6 ... ... 197
25 ... ... 30'3 0'0 30'3 10700 21'0 0'0 21'0 ... ... 159
29 31'4 26'4 25'3 5'2 30'5 10800 21'4 -4'3 25'7 21'5 21'1 184
76 ... ... 21'1 0'0 21'1 10900 31'5 0'0 31'5 ... ... 77
199 21'3 17'4 17'3 4'0 21'3 11000 37'6 0'0 37'6 ... ... 83
79 ... ... 14'2 0'0 14'2 11100 44'5 0'0 44'5 ... ... 80
163 14'7 13'1 11'5 3'2 14'7 11200 51'7 0'0 51'7 ... ... 60
260 12'1 12'0 9'4 2'4 12'0 11300 59'5 0'0 59'5 ... ... 10
137 9'5 8'4 7'6 1'7 9'5 11400 67'7 0'0 67'7 ... ... 10
266 ... ... 6'2 0'0 6'2 11500 76'3 0'0 76'3 ... ... 10
116 6'1 5'2 5'1 1'0 6'1 11600 85'2 0'0 85'2 ... ... 50
121 ... ... 4'2 0'0 4'2 11700 94'2 0'0 94'2 ... ... 10
185 ... ... 3'5 0'0 3'5 11800 95'2 -8'2 103'4 95'2 95'2 49
1424 ... ... 3'1 0'0 3'1 11900 113'0 0'0 113'0 ... ... 49
1437 3'4 2'7 2'6 0'5 3'3 12000 122'4 0'0 122'4 ... ... 49
3230 ... ... 2'3 0'0 2'3 12100 132'2 0'0 132'2 ... ... 49
3779 ... ... 2'1 0'0 2'1 12200 141'7 0'0 141'7 ... ... 49
2824 ... ... 1'7 0'0 1'7 12300 151'5 0'0 151'5 ... ... 39
10545 2'0 2'0 1'5 0'3 2'0 12400 161'4 0'0 161'4 ... ... 39
626 ... ... 1'4 0'0 1'4 12500 171'2 0'0 171'2 ... ... 39
14820 ... ... 1'3 0'0 1'3 12600 181'1 0'0 181'1 ... ... 10
10177 ... ... 1'2 0'0 1'2 12700 191'0 0'0 191'0 ... ... 10
10276 ... ... 1'1 0'0 1'1 12800 200'7 0'0 200'7 ... ... 10
320 ... ... 1'0 0'0 1'0 12900 210'6 0'0 210'6 ... ... 10
875 ... ... 1'0 0'0 1'0 13000 220'6 0'0 220'6 ... ... 10
9361 ... ... 0'7 0'0 0'7 13100 230'5 0'0 230'5 ... ... 10
641 ... ... 0'6 0'0 0'6 13200 240'5 0'0 240'5 ... ... 10
8242 ... ... 0'6 0'0 0'6 13300 250'5 0'0 250'5 ... ... 10
519 ... ... 0'6 0'0 0'6 13400 260'4 0'0 260'4 ... ... 10
9580 ... ... 0'6 0'0 0'6 13500 270'4 0'0 270'4 ... ... 10
947 ... ... 0'5 0'0 0'5 13600 280'4 0'0 280'4 ... ... 10
331 ... ... 0'5 0'0 0'5 13700 290'4 0'0 290'4 ... ... 10
9732 ... ... 0'5 0'0 0'5 13800 300'4 0'0 300'4 ... ... 10
982 ... ... 0'5 0'0 0'5 13900 310'4 0'0 310'4 ... ... 10
358 ... ... 0'5 0'0 0'5 14000 320'4 0'0 320'4 ... ... 10
9395 ... ... 0'4 0'0 0'4 14200 340'4 0'0 340'4 ... ... 10
554 ... ... 0'3 0'0 0'3 14400 360'4 0'0 360'4 ... ... 10
10916 ... ... 0'3 0'0 0'3 14600 380'4 0'0 380'4 ... ... 10
1028 ... ... 0'2 0'0 0'2 14800 400'4 0'0 400'4 ... ... 10
550 ... ... 0'2 0'0 0'2 15000 420'4 0'0 420'4 ... ... 10
15284 ... ... 0'2 0'0 0'2 15200 440'4 0'0 440'4 ... ... 10
14761 ... ... 0'2 0'0 0'2 15400 460'4 0'0 460'4 ... ... 10
9312 ... ... 0'2 0'0 0'2 15600 480'4 0'0 480'4 ... ... 10
868 ... ... 0'2 0'0 0'2 15800 500'4 0'0 500'4 ... ... 10
565 ... ... 0'1 0'0 0'1 16000 520'4 0'0 520'4 ... ... 10
341 ... ... 0'1 0'0 0'1 16200 540'4 0'0 540'4 ... ... 10
0 ... ... 0'1 0'0 0'1 20000 920'4 0'0 920'4 ... ... 10
0 ... ... 0'1 0'0 0'1 25000 1420'4 0'0 1420'4 ... ... 10
0 ... ... 0'1 0'0 0'1 30000 1920'4 0'0 1920'4 ... ... 10

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.