DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 449'2
Expiration Date: 12/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
0 ... ... 15065'0 0'0 15065'0 1250 21925'0 0'0 21925'0 ... ... 0.125
0 ... ... 105'0 0'0 105'0 3400 0'1 0'0 0'1 ... ... 0.125
104.625 ... ... 100'0 0'0 100'0 3450 0'1 0'0 0'1 ... ... 0.125
99.625 ... ... 95'0 0'0 95'0 3500 0'1 0'0 0'1 ... ... 0.125
94.625 ... ... 90'0 0'0 90'0 3550 0'1 0'0 0'1 ... ... 0.125
89.625 ... ... 85'0 0'0 85'0 3600 0'1 0'0 0'1 ... ... 0.125
84.625 ... ... 80'0 0'0 80'0 3650 0'1 0'0 0'1 ... ... 0.125
79.625 ... ... 75'0 0'0 75'0 3700 0'1 0'0 0'1 ... ... 0.125
74.625 ... ... 70'0 0'0 70'0 3750 0'1 0'0 0'1 ... ... 0.125
69.75 ... ... 65'0 0'0 65'0 3800 0'1 0'0 0'1 ... ... 0.125
64.75 ... ... 60'0 0'0 60'0 3850 0'1 0'0 0'1 ... ... 0.125
59.75 ... ... 55'0 0'0 55'0 3900 0'1 0'0 0'1 ... ... 0.25
54.75 ... ... 50'0 0'0 50'0 3950 0'1 0'0 0'1 ... ... 0.25
49.75 ... ... 45'1 0'0 45'1 4000 0'1 0'0 0'1 ... ... 0.25
44.75 ... ... 40'1 0'0 40'1 4050 0'1 0'0 0'1 ... ... 0.25
39.75 ... ... 35'1 0'0 35'1 4100 0'2 0'1 0'1 0'2 0'2 0.25
34.875 ... ... 30'2 0'0 30'2 4150 0'2 0'0 0'2 0'2 0'2 0.375
33.875 ... ... 29'2 0'0 29'2 4160 0'2 0'0 0'2 ... ... 0.375
32.875 ... ... 28'2 0'0 28'2 4170 0'2 0'0 0'2 ... ... 0.375
31.875 ... ... 27'2 0'0 27'2 4180 0'3 0'0 0'3 ... ... 0.375
30.875 ... ... 26'2 0'0 26'2 4190 0'3 0'0 0'3 ... ... 0.375
29.875 ... ... 25'3 0'0 25'3 4200 0'3 0'0 0'3 0'3 0'3 0.5
29 ... ... 24'3 0'0 24'3 4210 0'3 0'0 0'3 ... ... 0.5
28 ... ... 23'3 0'0 23'3 4220 0'3 0'0 0'3 ... ... 0.5
27 ... ... 22'3 0'0 22'3 4230 0'4 0'0 0'4 ... ... 0.5
26 ... ... 21'4 0'0 21'4 4240 0'4 0'0 0'4 ... ... 0.5
25 ... ... 20'4 0'0 20'4 4250 0'4 0'0 0'4 0'5 0'4 0.625
24.125 ... ... 19'5 0'0 19'5 4260 0'5 0'0 0'5 ... ... 0.625
23.125 ... ... 18'5 0'0 18'5 4270 0'6 0'0 0'6 0'6 0'6 0.625
22.25 ... ... 17'6 0'0 17'6 4280 0'5 -0'1 0'6 0'5 0'5 0.75
21.25 ... ... 16'7 0'0 16'7 4290 0'5 -0'2 0'7 0'5 0'5 0.75
20.25 17'7 17'7 16'0 1'7 17'7 4300 0'6 -0'2 1'0 1'2 0'6 0.875
19.375 ... ... 15'1 0'0 15'1 4310 1'1 0'0 1'1 ... ... 1
18.5 ... ... 14'2 0'0 14'2 4320 1'0 -0'3 1'3 1'0 1'0 1
17.625 11'6 11'6 13'4 -1'6 11'6 4330 1'3 -0'1 1'4 1'7 1'3 1.125
16.75 13'4 11'3 12'6 0'6 13'4 4340 2'1 0'3 1'6 2'1 2'1 1.25
15.875 13'7 12'3 11'7 2'0 13'7 4350 1'2 -0'6 2'0 2'4 1'1 1.375
15.125 ... ... 11'1 0'0 11'1 4360 2'6 0'4 2'2 2'6 2'1 1.625
14.25 9'1 9'1 10'4 -1'3 9'1 4370 2'2 -0'2 2'4 2'5 2'2 1.75
13.375 10'7 10'7 9'6 1'1 10'7 4380 1'5 -1'1 2'6 3'4 1'5 2
12.75 ... ... 9'1 0'0 9'1 4390 2'7 -0'2 3'1 3'7 2'7 2.25
11.875 14'0 7'2 8'4 3'0 11'4 4400 2'4 -1'0 3'4 4'3 1'7 2.5
11.25 11'7 6'6 7'7 4'0 11'7 4410 2'6 -1'1 3'7 4'6 2'2 2.75
10.625 7'2 6'2 7'2 0'0 7'2 4420 3'0 -1'2 4'2 4'5 3'0 3.125
9.875 10'4 6'7 6'6 2'6 9'4 4430 2'5 -2'1 4'6 5'7 2'5 3.5
9.25 4'7 4'7 6'2 -1'3 4'7 4440 3'1 -2'1 5'2 6'3 3'1 3.875
8.625 9'5 4'6 5'6 3'2 9'0 4450 4'2 -1'4 5'6 7'0 3'3 4.25
8 8'2 4'2 5'2 3'0 8'2 4460 3'5 -2'5 6'2 6'0 3'5 4.625
7.5 4'6 4'6 4'6 0'0 4'6 4470 4'7 -1'7 6'6 6'4 4'0 5.125
7 7'3 4'1 4'3 3'0 7'3 4480 8'7 1'4 7'3 8'7 7'7 5.625
6.5 7'7 3'0 4'0 3'7 7'7 4490 6'0 -2'0 8'0 6'0 6'0 6.125
6 7'1 2'6 3'5 2'4 6'1 4500 6'4 -2'1 8'5 10'2 5'3 6.625
5.5 6'0 2'5 3'3 1'7 5'2 4510 7'0 -2'2 9'2 10'2 6'2 7.25
5.125 5'7 2'1 3'0 2'1 5'1 4520 9'5 -0'3 10'0 9'5 9'5 7.75
4.75 5'5 3'4 2'6 2'6 5'4 4530 7'2 -3'4 10'6 7'2 7'2 8.375
4.375 5'1 1'6 2'4 2'3 4'7 4540 11'4 0'0 11'4 ... ... 9
4 4'7 2'2 2'2 2'0 4'2 4550 8'5 -3'5 12'2 13'3 8'5 9.625
3.625 4'2 1'6 2'0 1'4 3'4 4560 13'0 0'0 13'0 ... ... 10.375
3.375 4'1 1'6 1'6 1'3 3'1 4570 13'6 0'0 13'6 ... ... 11.125
3.125 3'6 1'1 1'5 1'2 2'7 4580 14'5 0'0 14'5 ... ... 11.75
2.875 1'1 1'0 1'4 -0'3 1'1 4590 11'5 -3'6 15'3 11'5 11'5 12.5
2.625 3'3 1'0 1'2 1'3 2'5 4600 16'2 0'0 16'2 ... ... 13.25
2.375 2'6 0'7 1'1 1'5 2'6 4610 17'1 0'0 17'1 ... ... 14.125
2.125 2'2 2'2 1'0 1'2 2'2 4620 18'0 0'0 18'0 ... ... 14.875
2 1'2 1'0 0'7 0'3 1'2 4630 18'7 0'0 18'7 ... ... 15.75
1.75 1'6 0'7 0'7 0'7 1'6 4640 19'6 0'0 19'6 ... ... 16.5
1.625 2'1 0'7 0'6 1'3 2'1 4650 20'6 0'0 20'6 ... ... 17.375
1.5 1'7 0'7 0'5 1'2 1'7 4660 21'5 0'0 21'5 ... ... 18.25
1.375 1'5 0'7 0'5 1'0 1'5 4670 22'4 0'0 22'4 ... ... 19.125
1.25 1'4 0'6 0'4 1'0 1'4 4680 23'4 0'0 23'4 ... ... 20
1.125 1'3 0'7 0'4 0'7 1'3 4690 24'4 0'0 24'4 ... ... 20.875
1.125 1'2 1'1 0'4 0'6 1'2 4700 25'3 0'0 25'3 ... ... 21.875
0.75 0'7 0'7 0'3 0'4 0'7 4750 30'2 0'0 30'2 ... ... 26.5
0.5 0'2 0'2 0'2 0'0 0'2 4800 35'2 0'0 35'2 ... ... 31.375
0.375 0'2 0'2 0'1 0'1 0'2 4850 40'1 0'0 40'1 ... ... 36.25
0.375 0'2 0'2 0'1 0'1 0'2 4900 45'1 0'0 45'1 ... ... 41.125
0.375 0'2 0'2 0'1 0'1 0'2 4950 50'0 0'0 50'0 ... ... 46.125
0.375 ... ... 0'1 0'0 0'1 5000 55'0 0'0 55'0 ... ... 51.125
0.25 ... ... 0'1 0'0 0'1 5050 60'0 0'0 60'0 ... ... 56.125
0.25 ... ... 0'1 0'0 0'1 5100 65'0 0'0 65'0 ... ... 61
0.25 ... ... 0'1 0'0 0'1 5150 70'0 0'0 70'0 ... ... 66
0.25 0'1 0'1 0'1 0'0 0'1 5200 75'0 0'0 75'0 ... ... 71
0.25 0'1 0'1 0'1 0'0 0'1 5250 80'0 0'0 80'0 ... ... 76
0.25 ... ... 0'1 0'0 0'1 5300 85'0 0'0 85'0 ... ... 81
0.25 ... ... 0'1 0'0 0'1 5350 90'0 0'0 90'0 ... ... 86
0.25 0'1 0'1 0'1 0'0 0'1 5400 95'0 0'0 95'0 ... ... 91
0.125 ... ... 0'1 0'0 0'1 5450 100'0 0'0 100'0 ... ... 96

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.