DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 446'0
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 ... ... 103'4 0'0 103'4 3400 0'1 0'0 0'1 ... ... 0.125
101.375 ... ... 98'4 0'0 98'4 3450 0'1 0'0 0'1 ... ... 0.125
96.375 ... ... 93'4 0'0 93'4 3500 0'1 0'0 0'1 ... ... 0.125
91.375 ... ... 88'4 0'0 88'4 3550 0'1 0'0 0'1 ... ... 0.125
86.375 ... ... 83'4 0'0 83'4 3600 0'1 0'0 0'1 ... ... 0.125
81.375 ... ... 78'4 0'0 78'4 3650 0'1 0'0 0'1 ... ... 0.125
76.375 ... ... 73'4 0'0 73'4 3700 0'1 0'0 0'1 ... ... 0.125
71.375 ... ... 68'4 0'0 68'4 3750 0'1 0'0 0'1 ... ... 0.125
66.375 ... ... 63'4 0'0 63'4 3800 0'1 0'0 0'1 ... ... 0.125
61.375 ... ... 58'4 0'0 58'4 3850 0'1 0'0 0'1 ... ... 0.125
56.375 ... ... 53'4 0'0 53'4 3900 0'1 0'0 0'1 ... ... 0.25
51.375 ... ... 48'5 0'0 48'5 3950 0'1 0'0 0'1 ... ... 0.25
46.375 ... ... 43'5 0'0 43'5 4000 0'1 0'0 0'1 ... ... 0.25
41.375 ... ... 38'4 0'0 38'4 4050 0'1 0'0 0'1 ... ... 0.25
36.5 ... ... 33'5 0'0 33'5 4100 0'2 0'0 0'2 ... ... 0.25
31.5 ... ... 28'6 0'0 28'6 4150 0'2 0'0 0'2 ... ... 0.375
30.5 ... ... 27'6 0'0 27'6 4160 0'3 0'0 0'3 ... ... 0.375
29.5 ... ... 26'7 0'0 26'7 4170 0'3 0'0 0'3 ... ... 0.375
28.5 ... ... 25'7 0'0 25'7 4180 0'3 0'0 0'3 ... ... 0.375
27.5 ... ... 24'7 0'0 24'7 4190 0'3 0'0 0'3 ... ... 0.375
26.625 ... ... 23'7 0'0 23'7 4200 0'4 0'0 0'4 ... ... 0.375
25.625 ... ... 23'0 0'0 23'0 4210 0'4 0'0 0'4 ... ... 0.5
24.625 ... ... 22'0 0'0 22'0 4220 0'4 0'0 0'4 ... ... 0.5
23.625 ... ... 21'0 0'0 21'0 4230 0'5 0'0 0'5 ... ... 0.5
22.75 ... ... 20'1 0'0 20'1 4240 0'5 0'0 0'5 ... ... 0.5
21.75 20'4 20'4 19'1 1'3 20'4 4250 0'5 0'0 0'5 ... ... 0.625
20.75 ... ... 18'2 0'0 18'2 4260 0'6 0'0 0'6 ... ... 0.625
19.875 ... ... 17'3 0'0 17'3 4270 0'7 0'0 0'7 ... ... 0.75
18.875 ... ... 16'4 0'0 16'4 4280 1'1 0'1 1'0 1'1 1'1 0.75
18 ... ... 15'5 0'0 15'5 4290 1'1 0'0 1'1 ... ... 0.875
17.125 14'4 14'4 14'6 -0'2 14'4 4300 1'0 -0'2 1'2 1'1 1'0 1
16.25 ... ... 13'7 0'0 13'7 4310 1'2 -0'1 1'3 1'2 1'2 1
15.375 ... ... 13'1 0'0 13'1 4320 1'0 -0'5 1'5 1'4 1'0 1.125
14.5 ... ... 12'3 0'0 12'3 4330 1'3 -0'4 1'7 1'3 1'3 1.375
13.625 ... ... 11'5 0'0 11'5 4340 2'1 0'0 2'1 ... ... 1.5
12.875 ... ... 10'7 0'0 10'7 4350 2'5 0'2 2'3 2'5 2'5 1.75
12 ... ... 10'1 0'0 10'1 4360 2'0 -0'5 2'5 2'3 2'0 1.875
11.25 ... ... 9'4 0'0 9'4 4370 2'2 -0'6 3'0 2'6 2'2 2.125
10.5 8'5 8'5 8'6 -0'1 8'5 4380 2'4 -0'6 3'2 3'2 2'4 2.375
9.875 ... ... 8'1 0'0 8'1 4390 2'3 -1'3 3'6 3'5 2'3 2.75
9.125 10'0 6'4 7'5 2'3 10'0 4400 2'7 -1'2 4'1 3'7 2'7 3
8.5 ... ... 7'0 0'0 7'0 4410 3'1 -1'3 4'4 4'5 3'0 3.375
7.875 6'5 6'3 6'4 0'1 6'5 4420 3'4 -1'4 5'0 5'2 3'3 3.75
7.25 5'7 5'7 6'0 -0'1 5'7 4430 3'7 -1'5 5'4 5'2 3'6 4.25
6.75 ... ... 5'4 0'0 5'4 4440 4'2 -1'6 6'0 5'3 4'1 4.75
6.25 6'3 4'6 5'0 1'3 6'3 4450 4'6 -1'6 6'4 7'1 4'4 5.125
5.75 6'4 4'2 4'5 1'4 6'1 4460 5'1 -2'0 7'1 5'1 5'0 5.75
5.25 5'5 4'6 4'1 1'4 5'5 4470 7'5 0'0 7'5 ... ... 6.25
4.75 5'1 4'1 3'6 1'3 5'1 4480 5'7 -2'3 8'2 5'7 5'7 6.75
4.375 ... ... 3'3 0'0 3'3 4490 8'7 0'0 8'7 ... ... 7.375
4 4'3 3'0 3'1 1'2 4'3 4500 8'4 -1'1 9'5 9'6 8'4 8
3.625 ... ... 2'6 0'0 2'6 4510 10'2 0'0 10'2 ... ... 8.625
3.375 2'6 2'6 2'4 0'2 2'6 4520 11'0 0'0 11'0 ... ... 9.375
3 3'1 1'7 2'2 0'7 3'1 4530 11'6 0'0 11'6 ... ... 10.125
2.75 2'2 2'2 2'0 0'2 2'2 4540 12'4 0'0 12'4 ... ... 10.75
2.5 2'6 2'0 1'7 0'7 2'6 4550 13'2 0'0 13'2 ... ... 11.5
2.25 2'0 2'0 1'5 0'3 2'0 4560 14'1 0'0 14'1 ... ... 12.375
2 ... ... 1'4 0'0 1'4 4570 15'0 0'0 15'0 ... ... 13.125
1.875 1'5 1'1 1'3 0'2 1'5 4580 15'7 0'0 15'7 ... ... 13.875
1.625 1'2 1'2 1'2 0'0 1'2 4590 16'6 0'0 16'6 ... ... 14.75
1.5 1'2 1'0 1'1 0'1 1'2 4600 17'5 0'0 17'5 ... ... 15.5
1.375 1'1 1'0 1'0 0'1 1'1 4610 18'4 0'0 18'4 ... ... 16.5
1.25 1'1 0'6 0'7 0'2 1'1 4620 19'3 0'0 19'3 ... ... 17.375
1.125 1'1 0'6 0'7 0'2 1'1 4630 20'6 0'4 20'2 20'6 20'6 18.25
1 1'0 0'6 0'6 0'2 1'0 4640 21'2 0'0 21'2 ... ... 19.125
0.875 1'0 1'0 0'5 0'3 1'0 4650 22'1 0'0 22'1 ... ... 20
0.875 0'7 0'6 0'5 0'2 0'7 4660 23'1 0'0 23'1 ... ... 21
0.75 0'6 0'6 0'5 0'1 0'6 4670 24'0 0'0 24'0 ... ... 21.875
0.75 0'6 0'6 0'4 0'2 0'6 4680 25'0 0'0 25'0 ... ... 22.875
0.625 ... ... 0'4 0'0 0'4 4690 25'7 0'0 25'7 ... ... 23.75
0.625 0'4 0'4 0'3 0'1 0'4 4700 26'7 0'0 26'7 ... ... 24.75
0.5 ... ... 0'3 0'0 0'3 4710 27'7 0'0 27'7 ... ... 25.625
0.5 ... ... 0'3 0'0 0'3 4720 28'7 0'0 28'7 ... ... 26.625
0.375 ... ... 0'2 0'0 0'2 4750 31'6 0'0 31'6 ... ... 29.625
0.375 ... ... 0'2 0'0 0'2 4800 36'5 0'0 36'5 ... ... 34.5
0.25 ... ... 0'2 0'0 0'2 4850 41'5 0'0 41'5 ... ... 39.375
0.25 ... ... 0'2 0'0 0'2 4900 46'5 0'0 46'5 ... ... 44.375
0.25 ... ... 0'1 0'0 0'1 4950 51'5 0'0 51'5 ... ... 49.375
0.25 ... ... 0'1 0'0 0'1 5000 56'4 0'0 56'4 ... ... 54.375
0.25 ... ... 0'1 0'0 0'1 5050 61'4 0'0 61'4 ... ... 59.375
0.25 ... ... 0'1 0'0 0'1 5100 66'4 0'0 66'4 ... ... 64.375
0.25 ... ... 0'1 0'0 0'1 5150 71'4 0'0 71'4 ... ... 69.375
0.25 ... ... 0'1 0'0 0'1 5200 76'4 0'0 76'4 ... ... 74.25
0.125 ... ... 0'1 0'0 0'1 5250 81'4 0'0 81'4 ... ... 79.25
0.125 ... ... 0'1 0'0 0'1 5300 86'4 0'0 86'4 ... ... 84.25
0.125 ... ... 0'1 0'0 0'1 5350 91'4 0'0 91'4 ... ... 89.25
0.125 ... ... 0'1 0'0 0'1 5400 96'4 0'0 96'4 ... ... 94.25
0.125 ... ... 0'1 0'0 0'1 5450 101'4 0'0 101'4 ... ... 99.25

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.