DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 526'6
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 ... ... 238'2 0'0 238'2 2900 0'1 0'0 0'1 ... ... 0.125
0 ... ... 228'2 0'0 228'2 3000 0'1 0'0 0'1 ... ... 0.125
0 ... ... 218'2 0'0 218'2 3100 0'1 0'0 0'1 ... ... 0.25
0 ... ... 208'2 0'0 208'2 3200 0'1 0'0 0'1 ... ... 0.25
0 ... ... 198'2 0'0 198'2 3300 0'1 0'0 0'1 ... ... 0.25
0 ... ... 188'2 0'0 188'2 3400 0'1 0'0 0'1 ... ... 0.25
0 ... ... 178'2 0'0 178'2 3500 0'2 0'0 0'2 ... ... 0.375
0 ... ... 168'2 0'0 168'2 3600 0'2 0'0 0'2 ... ... 0.375
157.375 ... ... 158'2 0'0 158'2 3700 0'3 0'0 0'3 ... ... 0.5
147.375 ... ... 148'2 0'0 148'2 3800 0'4 0'0 0'4 ... ... 0.625
137.5 ... ... 138'2 0'0 138'2 3900 0'6 0'0 0'6 ... ... 0.875
127.625 ... ... 128'3 0'0 128'3 4000 1'0 0'0 1'0 ... ... 1.125
118 ... ... 118'5 0'0 118'5 4100 1'3 0'0 1'3 ... ... 1.5
108.5 ... ... 109'1 0'0 109'1 4200 1'7 0'0 1'7 ... ... 2.125
103.875 ... ... 104'4 0'0 104'4 4250 2'2 0'0 2'2 ... ... 2.5
99.25 ... ... 99'7 0'0 99'7 4300 2'5 0'0 2'5 ... ... 3
94.75 ... ... 95'3 0'0 95'3 4350 3'1 0'0 3'1 ... ... 3.5
90.375 ... ... 91'0 0'0 91'0 4400 3'6 0'0 3'6 ... ... 4
86 ... ... 86'5 0'0 86'5 4450 4'3 0'0 4'3 ... ... 4.75
81.75 ... ... 82'3 0'0 82'3 4500 5'1 0'0 5'1 ... ... 5.5
77.625 ... ... 78'2 0'0 78'2 4550 6'0 0'0 6'0 ... ... 6.375
73.625 ... ... 74'3 0'0 74'3 4600 6'7 0'0 6'7 ... ... 7.375
69.875 ... ... 70'4 0'0 70'4 4650 8'0 0'0 8'0 ... ... 8.5
66.125 ... ... 66'6 0'0 66'6 4700 9'2 0'0 9'2 ... ... 9.75
62.5 ... ... 63'1 0'0 63'1 4750 10'5 0'0 10'5 ... ... 11.125
59.125 ... ... 59'5 0'0 59'5 4800 12'1 0'0 12'1 ... ... 12.625
55.75 ... ... 56'3 0'0 56'3 4850 13'6 0'0 13'6 ... ... 14.375
52.625 ... ... 53'1 0'0 53'1 4900 15'4 0'0 15'4 ... ... 16.125
49.75 ... ... 50'1 0'0 50'1 4950 17'3 0'0 17'3 ... ... 18.125
46.875 ... ... 47'2 0'0 47'2 5000 19'3 0'0 19'3 ... ... 20.25
44.125 ... ... 44'4 0'0 44'4 5050 21'5 0'0 21'5 ... ... 22.5
41.625 ... ... 41'7 0'0 41'7 5100 23'7 0'0 23'7 ... ... 24.875
39.125 ... ... 39'4 0'0 39'4 5150 26'3 0'0 26'3 ... ... 27.375
36.875 ... ... 37'1 0'0 37'1 5200 29'0 0'0 29'0 ... ... 30
34.625 ... ... 34'7 0'0 34'7 5250 31'5 0'0 31'5 ... ... 32.75
32.5 ... ... 32'6 0'0 32'6 5300 34'4 0'0 34'4 ... ... 35.625
30.625 ... ... 30'6 0'0 30'6 5350 37'3 0'0 37'3 ... ... 38.625
28.75 ... ... 28'7 0'0 28'7 5400 40'4 0'0 40'4 ... ... 41.75
27 ... ... 27'1 0'0 27'1 5450 43'5 0'0 43'5 ... ... 44.875
25.375 ... ... 25'3 0'0 25'3 5500 46'7 0'0 46'7 ... ... 48.125
23.75 ... ... 23'7 0'0 23'7 5550 50'2 0'0 50'2 ... ... 51.5
22.25 ... ... 22'3 0'0 22'3 5600 53'5 0'0 53'5 ... ... 55
20.875 ... ... 20'7 0'0 20'7 5650 57'1 0'0 57'1 ... ... 58.75
19.625 ... ... 19'5 0'0 19'5 5700 60'6 0'0 60'6 ... ... 62.375
18.375 ... ... 18'3 0'0 18'3 5750 64'4 0'0 64'4 ... ... 66.125
17.25 ... ... 17'2 0'0 17'2 5800 68'2 0'0 68'2 ... ... 69.875
16.25 ... ... 16'1 0'0 16'1 5850 72'1 0'0 72'1 ... ... 73.875
15.25 ... ... 15'1 0'0 15'1 5900 76'1 0'0 76'1 ... ... 77.75
14.25 ... ... 14'2 0'0 14'2 5950 80'1 0'0 80'1 ... ... 81.875
13.375 ... ... 13'3 0'0 13'3 6000 84'1 0'0 84'1 ... ... 85.875
12.625 ... ... 12'4 0'0 12'4 6050 88'2 0'0 88'2 ... ... 90
11.875 ... ... 11'6 0'0 11'6 6100 92'3 0'0 92'3 ... ... 94.25
11.125 ... ... 11'0 0'0 11'0 6150 96'5 0'0 96'5 ... ... 98.5
10.5 ... ... 10'3 0'0 10'3 6200 100'7 0'0 100'7 ... ... 102.875
9.875 ... ... 9'6 0'0 9'6 6250 105'2 0'0 105'2 ... ... 107.125
9.25 ... ... 9'1 0'0 9'1 6300 109'5 0'0 109'5 ... ... 111.625
8.75 ... ... 8'5 0'0 8'5 6350 114'0 0'0 114'0 ... ... 116
8.25 ... ... 8'1 0'0 8'1 6400 118'4 0'0 118'4 ... ... 120.5
7.75 ... ... 7'5 0'0 7'5 6450 123'0 0'0 123'0 ... ... 125
7.375 ... ... 7'1 0'0 7'1 6500 127'4 0'0 127'4 ... ... 129.5
6.875 ... ... 6'6 0'0 6'6 6550 132'0 0'0 132'0 ... ... 134.125
6.5 ... ... 6'3 0'0 6'3 6600 136'5 0'0 136'5 ... ... 138.75
6.25 ... ... 6'0 0'0 6'0 6650 141'2 0'0 141'2 ... ... 143.375
5.875 ... ... 5'5 0'0 5'5 6700 145'7 0'0 145'7 ... ... 148
5.5 ... ... 5'3 0'0 5'3 6750 150'4 0'0 150'4 ... ... 152.75
5.25 ... ... 5'0 0'0 5'0 6800 155'1 0'0 155'1 ... ... 157.375
5 ... ... 4'6 0'0 4'6 6850 159'7 0'0 159'7 ... ... 162.125
4.75 ... ... 4'4 0'0 4'4 6900 164'5 0'0 164'5 ... ... 166.875
4.5 ... ... 4'2 0'0 4'2 6950 169'3 0'0 169'3 ... ... 171.625
4.25 ... ... 4'1 0'0 4'1 7000 174'1 0'0 174'1 ... ... 176.375
4.125 ... ... 3'7 0'0 3'7 7050 178'7 0'0 178'7 ... ... 181.25
3.875 ... ... 3'5 0'0 3'5 7100 183'5 0'0 183'5 ... ... 186
3.75 ... ... 3'4 0'0 3'4 7150 188'4 0'0 188'4 ... ... 190.875
3.5 ... ... 3'3 0'0 3'3 7200 193'2 0'0 193'2 ... ... 195.625
3.375 ... ... 3'1 0'0 3'1 7250 198'1 0'0 198'1 ... ... 200.5
3.25 ... ... 3'0 0'0 3'0 7300 203'0 0'0 203'0 ... ... 205.375
3.125 ... ... 2'7 0'0 2'7 7350 207'7 0'0 207'7 ... ... 210.25
3 ... ... 2'6 0'0 2'6 7400 212'6 0'0 212'6 ... ... 215.125
2.875 ... ... 2'5 0'0 2'5 7450 217'5 0'0 217'5 ... ... 220
2.75 ... ... 2'4 0'0 2'4 7500 222'4 0'0 222'4 ... ... 224.875
2.625 ... ... 2'3 0'0 2'3 7550 227'3 0'0 227'3 ... ... 229.75
2.5 ... ... 2'3 0'0 2'3 7600 232'3 0'0 232'3 ... ... 234.75
2.375 ... ... 2'2 0'0 2'2 7650 237'2 0'0 237'2 ... ... 239.625
2.375 ... ... 2'1 0'0 2'1 7700 242'1 0'0 242'1 ... ... 244.5
2.125 ... ... 2'0 0'0 2'0 7800 252'0 0'0 252'0 ... ... 254.375
2 ... ... 1'7 0'0 1'7 7900 262'0 0'0 262'0 ... ... 264.125
1.875 ... ... 1'6 0'0 1'6 8000 271'7 0'0 271'7 ... ... 274
1.75 ... ... 1'5 0'0 1'5 8100 281'7 0'0 281'7 ... ... 283.875
1.625 ... ... 1'4 0'0 1'4 8200 291'6 0'0 291'6 ... ... 293.75
1.625 ... ... 1'4 0'0 1'4 8300 301'6 0'0 301'6 ... ... 303.75
1.5 ... ... 1'3 0'0 1'3 8400 311'6 0'0 311'6 ... ... 313.75
1.375 ... ... 1'2 0'0 1'2 8500 321'6 0'0 321'6 ... ... 323.75
1.375 ... ... 1'2 0'0 1'2 8600 331'6 0'0 331'6 ... ... 333.75
1.25 ... ... 1'1 0'0 1'1 8700 341'6 0'0 341'6 ... ... 343.625
1.25 ... ... 1'1 0'0 1'1 8800 351'6 0'0 351'6 ... ... 353.625
1.25 ... ... 1'1 0'0 1'1 8900 361'6 0'0 361'6 ... ... 363.625
1.125 ... ... 1'0 0'0 1'0 9000 371'6 0'0 371'6 ... ... 373.625
1.125 ... ... 1'0 0'0 1'0 9100 381'6 0'0 381'6 ... ... 383.625
1.125 ... ... 1'0 0'0 1'0 9200 391'6 0'0 391'6 ... ... 393.625
1 ... ... 0'7 0'0 0'7 9300 401'6 0'0 401'6 ... ... 403.625
1 ... ... 0'7 0'0 0'7 9400 411'6 0'0 411'6 ... ... 0
1 ... ... 0'7 0'0 0'7 9500 421'6 0'0 421'6 ... ... 0
0.875 ... ... 0'7 0'0 0'7 9600 431'6 0'0 431'6 ... ... 0
0.875 ... ... 0'6 0'0 0'6 9700 441'6 0'0 441'6 ... ... 0
0.875 ... ... 0'6 0'0 0'6 9800 451'6 0'0 451'6 ... ... 0
0.875 ... ... 0'6 0'0 0'6 9900 461'6 0'0 461'6 ... ... 0
0.875 ... ... 0'6 0'0 0'6 10000 471'6 0'0 471'6 ... ... 0
0.625 ... ... 0'4 0'0 0'4 11000 571'6 0'0 571'6 ... ... 0
0.5 ... ... 0'3 0'0 0'3 12000 671'6 0'0 671'6 ... ... 0
0.5 ... ... 0'3 0'0 0'3 13000 771'6 0'0 771'6 ... ... 0
0.375 ... ... 0'2 0'0 0'2 14000 871'6 0'0 871'6 ... ... 0
0.375 ... ... 0'2 0'0 0'2 15000 971'6 0'0 971'6 ... ... 0
0.25 ... ... 0'1 0'0 0'1 20000 1471'6 0'0 1471'6 ... ... 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.