DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 543'0
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
272.25 ... ... 262'6 0'0 262'6 2700 0'1 0'0 0'1 ... ... 0
262.25 ... ... 252'6 0'0 252'6 2800 0'1 0'0 0'1 ... ... 0
252.375 ... ... 242'6 0'0 242'6 2900 0'1 0'0 0'1 ... ... 0
242.375 ... ... 232'6 0'0 232'6 3000 0'1 0'0 0'1 ... ... 0
232.375 ... ... 222'6 0'0 222'6 3100 0'1 0'0 0'1 ... ... 0
222.375 ... ... 212'6 0'0 212'6 3200 0'1 0'0 0'1 ... ... 0
212.25 ... ... 202'6 0'0 202'6 3300 0'1 0'0 0'1 ... ... 0
202.25 ... ... 192'6 0'0 192'6 3400 0'1 0'0 0'1 ... ... 0
192.25 ... ... 182'6 0'0 182'6 3500 0'1 0'0 0'1 ... ... 0
182.25 ... ... 172'6 0'0 172'6 3600 0'1 0'0 0'1 ... ... 0
172.5 ... ... 162'6 0'0 162'6 3700 0'1 0'0 0'1 ... ... 0
162.5 ... ... 152'6 0'0 152'6 3800 0'1 0'0 0'1 ... ... 0
152.5 ... ... 142'6 0'0 142'6 3900 0'2 0'0 0'2 ... ... 0
142.5 ... ... 132'6 0'0 132'6 4000 0'2 0'0 0'2 ... ... 0
132.5 ... ... 122'6 0'0 122'6 4100 0'2 0'0 0'2 ... ... 0.125
127.5 ... ... 117'6 0'0 117'6 4150 0'2 0'0 0'2 ... ... 0.125
122.5 ... ... 112'6 0'0 112'6 4200 0'2 0'0 0'2 ... ... 0.125
117.5 ... ... 107'6 0'0 107'6 4250 0'3 0'0 0'3 ... ... 0.25
112.5 ... ... 102'7 0'0 102'7 4300 0'3 0'0 0'3 ... ... 0.25
107.625 ... ... 97'7 0'0 97'7 4350 0'4 0'0 0'4 ... ... 0.375
102.625 ... ... 93'0 0'0 93'0 4400 0'4 0'0 0'4 ... ... 0.375
97.75 ... ... 88'1 0'0 88'1 4450 0'6 0'0 0'6 ... ... 0.5
92.875 ... ... 83'2 0'0 83'2 4500 0'7 0'0 0'7 ... ... 0.625
88 ... ... 78'4 0'0 78'4 4550 1'1 0'0 1'1 ... ... 0.75
83.25 ... ... 73'6 0'0 73'6 4600 1'0 -0'3 1'3 1'0 1'0 1
78.5 ... ... 69'1 0'0 69'1 4650 1'6 0'0 1'6 ... ... 1.25
73.75 ... ... 64'5 0'0 64'5 4700 1'4 -0'5 2'1 1'4 1'4 1.625
69.25 ... ... 60'2 0'0 60'2 4750 2'6 0'0 2'6 ... ... 2
64.75 ... ... 56'0 0'0 56'0 4800 2'3 -1'1 3'4 2'6 2'3 2.5
60.5 ... ... 51'6 0'0 51'6 4850 3'2 -1'1 4'3 3'2 3'2 3.125
56.25 ... ... 47'7 0'0 47'7 4900 4'2 -1'1 5'3 4'2 4'2 4
52.25 ... ... 44'2 0'0 44'2 4950 6'6 0'0 6'6 ... ... 4.875
48.375 ... ... 40'6 0'0 40'6 5000 5'5 -2'4 8'1 6'1 5'2 6
44.75 43'0 43'0 37'3 5'5 43'0 5050 6'4 -3'2 9'6 7'5 6'4 7.375
41.375 ... ... 34'2 0'0 34'2 5100 8'4 -3'1 11'5 9'5 8'2 8.875
38.125 ... ... 31'2 0'0 31'2 5150 9'6 -3'7 13'5 10'4 9'3 10.5
35 ... ... 28'4 0'0 28'4 5200 12'3 -3'4 15'7 12'7 11'5 12.375
32.125 32'0 29'1 26'0 6'0 32'0 5250 13'2 -5'0 18'2 14'6 13'2 14.375
29.5 28'5 28'5 23'5 5'0 28'5 5300 15'4 -5'4 21'0 15'5 15'0 16.625
27 30'0 25'7 21'5 7'6 29'3 5350 17'2 -6'4 23'6 17'2 17'1 19.125
24.625 27'3 24'1 19'5 7'6 27'3 5400 22'1 -4'5 26'6 22'1 22'1 21.75
22.5 24'4 22'1 17'6 6'0 23'6 5450 22'1 -7'7 30'0 22'1 22'1 24.5
20.5 22'4 17'5 16'1 5'7 22'0 5500 25'4 -7'6 33'2 26'0 25'4 27.375
18.625 20'3 20'3 14'5 5'6 20'3 5550 28'3 -8'3 36'6 28'6 28'3 30.5
17 20'0 16'2 13'2 5'7 19'1 5600 40'2 0'0 40'2 ... ... 33.75
15.375 ... ... 12'0 0'0 12'0 5650 35'5 -8'3 44'0 35'5 35'2 37.125
14 ... ... 10'6 0'0 10'6 5700 47'6 0'0 47'6 ... ... 40.75
12.75 15'3 13'5 9'6 3'7 13'5 5750 51'6 0'0 51'6 ... ... 44.375
11.625 14'0 12'5 8'6 4'0 12'6 5800 55'6 0'0 55'6 ... ... 48.125
10.5 12'1 12'0 8'0 4'1 12'1 5850 59'7 0'0 59'7 ... ... 52
9.5 11'0 11'0 7'2 3'6 11'0 5900 64'1 0'0 64'1 ... ... 56
8.625 10'3 9'7 6'4 3'3 9'7 5950 68'3 0'0 68'3 ... ... 60.125
7.875 9'5 7'4 5'7 2'7 8'6 6000 72'6 0'0 72'6 ... ... 64.25
7.125 8'3 8'3 5'3 3'0 8'3 6050 77'2 0'0 77'2 ... ... 68.5
6.5 8'0 8'0 4'7 3'1 8'0 6100 81'5 0'0 81'5 ... ... 72.625
5.875 ... ... 4'4 0'0 4'4 6150 86'2 0'0 86'2 ... ... 77
5.375 ... ... 4'1 0'0 4'1 6200 90'7 0'0 90'7 ... ... 81.5
4.875 5'7 5'4 3'6 1'6 5'4 6250 95'4 0'0 95'4 ... ... 86
4.5 ... ... 3'3 0'0 3'3 6300 100'1 0'0 100'1 ... ... 90.5
4.125 5'1 4'5 3'1 1'4 4'5 6350 104'7 0'0 104'7 ... ... 95.125
3.75 4'5 4'2 2'7 1'3 4'2 6400 109'4 0'0 109'4 ... ... 99.75
3.5 ... ... 2'5 0'0 2'5 6450 114'2 0'0 114'2 ... ... 104.375
3.125 ... ... 2'4 0'0 2'4 6500 119'1 0'0 119'1 ... ... 109.125
2.875 3'4 3'4 2'2 1'2 3'4 6550 123'7 0'0 123'7 ... ... 113.875
2.625 ... ... 2'1 0'0 2'1 6600 128'6 0'0 128'6 ... ... 118.625
2.5 3'0 3'0 2'0 1'0 3'0 6650 133'4 0'0 133'4 ... ... 123.375
2.25 ... ... 1'7 0'0 1'7 6700 138'3 0'0 138'3 ... ... 128.125
2.125 ... ... 1'6 0'0 1'6 6750 143'2 0'0 143'2 ... ... 133
2 ... ... 1'5 0'0 1'5 6800 148'1 0'0 148'1 ... ... 137.75
1.875 ... ... 1'4 0'0 1'4 6850 153'0 0'0 153'0 ... ... 142.625
1.75 2'1 2'1 1'3 0'6 2'1 6900 158'0 0'0 158'0 ... ... 147.5
1.625 ... ... 1'2 0'0 1'2 6950 162'7 0'0 162'7 ... ... 152.375
1.5 ... ... 1'2 0'0 1'2 7000 167'6 0'0 167'6 ... ... 157.25
1.375 ... ... 1'1 0'0 1'1 7050 172'6 0'0 172'6 ... ... 162.25
1.375 1'5 1'5 1'1 0'4 1'5 7100 177'5 0'0 177'5 ... ... 167.125
1.25 ... ... 1'0 0'0 1'0 7150 182'5 0'0 182'5 ... ... 172
1.125 ... ... 1'0 0'0 1'0 7200 187'4 0'0 187'4 ... ... 177
1.125 ... ... 0'7 0'0 0'7 7250 192'4 0'0 192'4 ... ... 181.875
1 ... ... 0'7 0'0 0'7 7300 197'4 0'0 197'4 ... ... 186.875
1 ... ... 0'7 0'0 0'7 7350 202'3 0'0 202'3 ... ... 191.75
1 ... ... 0'7 0'0 0'7 7400 207'3 0'0 207'3 ... ... 196.75
0.875 ... ... 0'6 0'0 0'6 7450 212'3 0'0 212'3 ... ... 201.625
0.875 ... ... 0'6 0'0 0'6 7500 217'3 0'0 217'3 ... ... 206.625
0.75 ... ... 0'6 0'0 0'6 7550 222'3 0'0 222'3 ... ... 211.625
0.75 0'6 0'6 0'6 0'0 0'6 7600 227'3 0'0 227'3 ... ... 216.625
0.75 ... ... 0'6 0'0 0'6 7650 232'2 0'0 232'2 ... ... 221.625
0.75 ... ... 0'5 0'0 0'5 7700 237'2 0'0 237'2 ... ... 226.625
0.625 ... ... 0'5 0'0 0'5 7800 247'2 0'0 247'2 ... ... 236.5
0.625 ... ... 0'5 0'0 0'5 7900 257'2 0'0 257'2 ... ... 246.5
0.5 ... ... 0'4 0'0 0'4 8000 267'2 0'0 267'2 ... ... 256.5
0.5 ... ... 0'4 0'0 0'4 8100 277'2 0'0 277'2 ... ... 266.5
0.5 ... ... 0'4 0'0 0'4 8200 287'2 0'0 287'2 ... ... 276.5
0.5 ... ... 0'4 0'0 0'4 8300 297'2 0'0 297'2 ... ... 286.5
0.375 0'4 0'4 0'3 0'1 0'4 8400 307'2 0'0 307'2 ... ... 296.5
0.375 ... ... 0'3 0'0 0'3 8500 317'2 0'0 317'2 ... ... 306.5
0.375 0'4 0'4 0'3 0'1 0'4 8600 327'2 0'0 327'2 ... ... 316.5
0.375 ... ... 0'3 0'0 0'3 8700 337'2 0'0 337'2 ... ... 326.5
0.375 ... ... 0'3 0'0 0'3 8800 347'2 0'0 347'2 ... ... 336.5
0.375 ... ... 0'3 0'0 0'3 8900 357'2 0'0 357'2 ... ... 346.5
0.25 ... ... 0'3 0'0 0'3 9000 367'2 0'0 367'2 ... ... 356.5
0.25 0'3 0'3 0'3 0'0 0'3 9100 377'2 0'0 377'2 ... ... 366.5
0.25 ... ... 0'2 0'0 0'2 9200 387'2 0'0 387'2 ... ... 376.5
0.25 ... ... 0'2 0'0 0'2 9300 397'2 0'0 397'2 ... ... 386.5
0.25 ... ... 0'2 0'0 0'2 9400 407'2 0'0 407'2 ... ... 396.5
0.25 ... ... 0'2 0'0 0'2 9500 417'2 0'0 417'2 ... ... 406.5
0.25 ... ... 0'2 0'0 0'2 9600 427'2 0'0 427'2 ... ... 416.5
0.25 ... ... 0'2 0'0 0'2 9700 437'2 0'0 437'2 ... ... 426.5
0.25 ... ... 0'2 0'0 0'2 9800 447'2 0'0 447'2 ... ... 436.5
0.25 ... ... 0'2 0'0 0'2 9900 457'2 0'0 457'2 ... ... 446.5
0.25 0'3 0'2 0'2 0'0 0'2 10000 467'2 0'0 467'2 ... ... 456.5
0.125 ... ... 0'2 0'0 0'2 11000 567'2 0'0 567'2 ... ... 556.5
0.125 ... ... 0'2 0'0 0'2 12000 667'2 0'0 667'2 ... ... 656.5
0 ... ... 0'1 0'0 0'1 13000 767'2 0'0 767'2 ... ... 755.875
0 ... ... 0'1 0'0 0'1 14000 867'2 0'0 867'2 ... ... 855.875
0 ... ... 0'1 0'0 0'1 15000 967'2 0'0 967'2 ... ... 955.875
0 ... ... 0'1 0'0 0'1 20000 1467'2 0'0 1467'2 ... ... 1455.875

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.