DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1067'4
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 ... ... 541'0 26'4 567'4 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 521'0 26'4 547'4 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 501'0 26'4 527'4 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 481'0 26'4 507'4 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 461'0 26'4 487'4 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 441'0 26'4 467'4 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 421'0 26'4 447'4 6200 0'2 0'0 0'2 ... ... 0
0 ... ... 401'0 26'4 427'4 6400 0'2 0'0 0'2 ... ... 0
0 ... ... 381'0 26'4 407'4 6600 0'2 0'0 0'2 ... ... 0
0 ... ... 361'0 26'4 387'4 6800 0'2 -0'1 0'3 ... ... 0
0 ... ... 341'0 26'4 367'4 7000 0'3 0'0 0'3 ... ... 0
0 ... ... 321'0 26'4 347'4 7200 0'3 0'0 0'3 ... ... 0
0 ... ... 301'0 26'4 327'4 7400 0'4 0'0 0'4 ... ... 0
0 ... ... 281'0 26'4 307'4 7600 0'5 0'0 0'5 ... ... 0
0 ... ... 261'0 26'4 287'4 7800 0'6 0'0 0'6 ... ... 0
0 ... ... 241'0 26'4 267'4 8000 0'7 -0'1 1'0 0'7 0'7 0
0 ... ... 221'0 26'4 247'4 8200 1'1 -0'2 1'3 ... ... 0
0 ... ... 211'1 26'3 237'4 8300 1'3 -0'2 1'5 ... ... 0
0 ... ... 201'2 26'3 227'5 8400 1'4 -0'3 1'7 ... ... 0
0 ... ... 191'4 26'2 217'6 8500 1'6 -0'3 2'1 ... ... 3
0 ... ... 181'7 26'0 207'7 8600 2'1 -0'4 2'5 ... ... 0
0 ... ... 172'2 25'7 198'1 8700 2'3 -0'6 3'1 ... ... 0
0 ... ... 162'7 25'5 188'4 8800 2'7 -0'6 3'5 ... ... 0
0 ... ... 153'5 25'3 179'0 8900 3'3 -1'0 4'3 ... ... 0
0 ... ... 144'4 25'1 169'5 9000 4'0 -1'2 5'2 ... ... 6.5
0 ... ... 135'4 24'7 160'3 9100 4'6 -1'4 6'2 ... ... 0
0 ... ... 126'6 24'4 151'2 9200 5'5 -1'7 7'4 ... ... 0
0 ... ... 118'3 24'0 142'3 9300 6'5 -2'2 8'7 ... ... 0
0 ... ... 110'1 23'5 133'6 9400 7'7 -2'6 10'5 ... ... 0
0 ... ... 102'2 23'0 125'2 9500 9'3 -3'1 12'4 ... ... 0
0 ... ... 94'5 22'3 117'0 9600 11'1 -3'6 14'7 ... ... 0
0 ... ... 87'3 21'6 109'1 9700 13'0 -4'4 17'4 ... ... 0
0 ... ... 80'4 21'0 101'4 9800 15'2 -5'2 20'4 16'4 16'4 0
0 ... ... 74'1 20'0 94'1 9900 17'7 -6'0 23'7 ... ... 0
0 ... ... 68'0 19'1 87'1 10000 20'6 -6'7 27'5 ... ... 0
0 ... ... 62'2 18'2 80'4 10100 23'7 -7'7 31'6 ... ... 0
0 ... ... 56'7 17'3 74'2 10200 27'4 -8'5 36'1 ... ... 0
0 ... ... 51'7 16'3 68'2 10300 31'3 -9'5 41'0 32'6 32'4 0
82 58'4 58'4 47'1 15'5 62'6 10400 35'5 -10'5 46'2 37'3 37'3 0
0 ... ... 42'7 14'5 57'4 10500 40'2 -11'4 51'6 ... ... 0
0 ... ... 38'7 13'6 52'5 10600 45'2 -12'3 57'5 48'0 48'0 0
0 ... ... 35'2 12'7 48'1 10700 50'5 -13'1 63'6 52'0 52'0 0
0 ... ... 31'7 12'1 44'0 10800 56'3 -13'7 70'2 ... ... 0
0 ... ... 28'7 11'3 40'2 10900 62'3 -14'6 77'1 ... ... 0
0 ... ... 26'1 10'4 36'5 11000 68'5 -15'4 84'1 ... ... 0
0 ... ... 23'5 9'7 33'4 11100 75'2 -16'2 91'4 ... ... 0
0 27'4 27'4 21'3 9'1 30'4 11200 82'1 -17'0 99'1 ... ... 0
0 ... ... 19'3 8'3 27'6 11300 89'3 -17'5 107'0 ... ... 0
0 23'2 20'0 17'5 7'6 25'3 11400 96'6 -18'3 115'1 ... ... 0
0 ... ... 16'0 7'1 23'1 11500 104'3 -19'0 123'3 ... ... 0
0 ... ... 14'5 6'4 21'1 11600 112'1 -19'6 131'7 ... ... 0
0 ... ... 13'3 5'7 19'2 11700 120'2 -20'2 140'4 ... ... 0
0 16'0 16'0 12'2 5'3 17'5 11800 128'3 -21'0 149'3 ... ... 0
0 ... ... 11'2 4'7 16'1 11900 136'6 -21'4 158'2 ... ... 0
0 ... ... 10'3 4'3 14'6 12000 145'3 -21'7 167'2 ... ... 0
0 ... ... 9'5 3'7 13'4 12100 154'0 -22'3 176'3 ... ... 0
0 12'6 11'0 8'7 3'5 12'4 12200 162'7 -22'6 185'5 ... ... 0
0 ... ... 8'2 3'3 11'5 12300 171'7 -23'0 194'7 ... ... 0
0 ... ... 7'6 3'0 10'6 12400 181'0 -23'2 204'2 ... ... 0
0 ... ... 7'1 2'7 10'0 12500 190'1 -23'4 213'5 ... ... 0
0 ... ... 6'5 2'6 9'3 12600 199'3 -23'6 223'1 ... ... 0
0 ... ... 5'6 2'3 8'1 12800 218'0 -24'1 242'1 ... ... 0
0 ... ... 5'1 2'0 7'1 13000 236'7 -24'4 261'3 ... ... 0
0 ... ... 4'4 1'5 6'1 13200 255'7 -24'7 280'6 ... ... 0
0 ... ... 4'0 1'3 5'3 13400 275'0 -25'2 300'2 ... ... 0
0 ... ... 3'4 1'2 4'6 13600 294'3 -25'3 319'6 ... ... 0
0 ... ... 3'1 1'1 4'2 13800 313'7 -25'5 339'4 ... ... 0
3.875 3'6 2'6 2'6 1'0 3'6 14000 333'3 -25'7 359'2 ... ... 0
0 ... ... 2'4 1'0 3'4 14200 353'1 -26'0 379'1 ... ... 0
0 ... ... 2'2 0'7 3'1 14400 372'7 -26'1 399'0 ... ... 0
0 2'0 2'0 2'0 0'7 2'7 14600 392'6 -26'2 419'0 ... ... 0
5.25 ... ... 1'7 0'6 2'5 14800 412'5 -26'3 439'0 ... ... 0
0 ... ... 1'6 0'5 2'3 15000 432'4 -26'4 459'0 ... ... 0
0 ... ... 1'4 0'6 2'2 15200 452'4 -26'4 479'0 ... ... 0
0 ... ... 1'3 0'5 2'0 15400 472'4 -26'4 499'0 ... ... 0
2 ... ... 1'3 0'4 1'7 15600 492'4 -26'4 519'0 ... ... 0
0 ... ... 1'2 0'3 1'5 15800 512'4 -26'4 539'0 ... ... 0
3.75 ... ... 1'1 0'3 1'4 16000 532'4 -26'4 559'0 ... ... 0
0 ... ... 1'0 0'3 1'3 16200 552'4 -26'4 579'0 ... ... 0
0 ... ... 1'0 0'2 1'2 16400 572'4 -26'4 599'0 ... ... 0
0 ... ... 0'7 0'2 1'1 16600 592'4 -26'4 619'0 ... ... 0
0 ... ... 0'6 0'2 1'0 16800 612'4 -26'4 639'0 ... ... 0
0 ... ... 0'3 0'0 0'3 20000 932'4 -26'4 959'0 ... ... 0
0 ... ... 0'2 0'0 0'2 21000 1032'4 -26'4 1059'0 ... ... 0
0 ... ... 0'2 0'0 0'2 22000 1132'4 -26'4 1159'0 ... ... 0
0 ... ... 0'2 0'0 0'2 23000 1232'4 -26'4 1259'0 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1432'4 -26'4 1459'0 ... ... 0
0 ... ... 0'1 0'0 0'1 30000 1932'4 -26'4 1959'0 ... ... 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.