DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1118'2
Expiration Date: 12/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Bid High Low Prev Change Last Last Change Prev High Low Bid
0 ... ... 623'2 0'0 623'2 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 603'2 0'0 603'2 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 583'2 0'0 583'2 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 563'2 0'0 563'2 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 543'2 0'0 543'2 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 523'2 0'0 523'2 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 503'2 0'0 503'2 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 483'2 0'0 483'2 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 463'2 0'0 463'2 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 443'2 0'0 443'2 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 423'2 0'0 423'2 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 403'2 0'0 403'2 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 383'2 0'0 383'2 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 363'2 0'0 363'2 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 343'2 0'0 343'2 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 323'2 0'0 323'2 8000 0'1 0'0 0'1 ... ... 0
0 ... ... 313'2 0'0 313'2 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 303'2 0'0 303'2 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 293'2 0'0 293'2 8300 0'1 0'0 0'1 ... ... 0
0 ... ... 283'2 0'0 283'2 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 273'2 0'0 273'2 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 263'2 0'0 263'2 8600 0'1 0'0 0'1 ... ... 0
0 ... ... 253'2 0'0 253'2 8700 0'1 0'0 0'1 ... ... 0
0 ... ... 243'2 0'0 243'2 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 233'2 0'0 233'2 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 223'2 0'0 223'2 9000 0'1 0'0 0'1 ... ... 0
0 ... ... 213'2 0'0 213'2 9100 0'1 0'0 0'1 ... ... 0
0 ... ... 203'2 0'0 203'2 9200 0'1 0'0 0'1 0'1 0'1 0
0 ... ... 193'2 0'0 193'2 9300 0'1 0'0 0'1 ... ... 0
0 ... ... 183'2 0'0 183'2 9400 0'1 0'0 0'1 ... ... 0
0 ... ... 173'2 0'0 173'2 9500 0'1 0'0 0'1 ... ... 0
144.625 ... ... 163'2 0'0 163'2 9600 0'2 0'0 0'2 ... ... 0.125
134.875 ... ... 153'2 0'0 153'2 9700 0'2 0'0 0'2 ... ... 0.125
137.875 ... ... 143'3 0'0 143'3 9800 0'2 -0'1 0'3 0'2 0'2 0.125
125.5 ... ... 133'3 0'0 133'3 9900 0'3 0'0 0'3 0'3 0'3 0.25
118.125 ... ... 123'4 0'0 123'4 10000 0'3 -0'1 0'4 0'3 0'3 0.25
108.25 ... ... 113'5 0'0 113'5 10100 0'5 0'0 0'5 ... ... 0.375
98.375 ... ... 103'7 0'0 103'7 10200 0'5 -0'1 0'6 0'5 0'5 0.625
86 ... ... 94'1 0'0 94'1 10300 1'0 -0'1 1'1 1'0 0'7 0.875
79.25 81'5 78'7 84'5 -5'6 78'7 10400 1'5 0'0 1'5 ... ... 1.375
69.875 ... ... 75'3 0'0 75'3 10500 2'1 -0'1 2'2 2'1 2'1 2
61 ... ... 66'3 0'0 66'3 10600 3'0 -0'2 3'2 3'1 2'6 3
54 ... ... 59'4 0'0 59'4 10680 4'2 -0'1 4'3 4'2 4'0 4.125
52.5 ... ... 57'7 0'0 57'7 10700 4'6 0'0 4'6 4'6 4'2 4.5
50.75 ... ... 56'1 0'0 56'1 10720 4'7 -0'1 5'0 4'7 4'6 4.75
49.25 ... ... 54'4 0'0 54'4 10740 5'2 -0'1 5'3 5'2 4'7 5.125
47.625 ... ... 52'7 0'0 52'7 10760 5'2 -0'4 5'6 5'2 5'2 5.625
46 ... ... 51'2 0'0 51'2 10780 5'7 -0'2 6'1 5'7 5'7 6
44.5 49'4 49'4 49'5 -0'1 49'4 10800 6'3 -0'1 6'4 6'3 6'0 6.375
43 ... ... 48'1 0'0 48'1 10820 6'6 -0'2 7'0 6'6 6'6 6.875
41.5 ... ... 46'5 0'0 46'5 10840 7'3 0'0 7'3 ... ... 7.375
40 ... ... 45'0 0'0 45'0 10860 7'7 0'0 7'7 ... ... 7.875
38.5 ... ... 43'4 0'0 43'4 10880 8'3 0'0 8'3 ... ... 8.5
37.25 ... ... 42'1 0'0 42'1 10900 9'3 0'4 8'7 9'3 8'6 9
35.75 ... ... 40'5 0'0 40'5 10920 9'6 0'2 9'4 9'6 9'6 9.625
34.375 ... ... 39'2 0'0 39'2 10940 10'3 0'2 10'1 10'3 10'3 10.25
33 ... ... 37'7 0'0 37'7 10960 10'5 0'0 10'5 ... ... 10.875
31.75 ... ... 36'4 0'0 36'4 10980 10'3 -0'7 11'2 10'3 10'0 11.625
30.5 36'0 32'0 35'1 -3'1 32'0 11000 12'5 0'5 12'0 12'6 10'6 12.375
29.25 ... ... 33'7 0'0 33'7 11020 12'3 -0'2 12'5 12'3 11'2 13
28 ... ... 32'5 0'0 32'5 11040 13'3 0'0 13'3 ... ... 13.875
26.875 ... ... 31'3 0'0 31'3 11060 14'1 0'0 14'1 ... ... 14.625
25.875 ... ... 30'1 0'0 30'1 11080 15'5 0'5 15'0 15'5 15'5 15.5
24.75 ... ... 29'0 0'0 29'0 11100 16'3 0'5 15'6 16'4 13'6 16.375
23.625 ... ... 27'7 0'0 27'7 11120 16'5 0'0 16'5 ... ... 17.25
22.625 ... ... 26'6 0'0 26'6 11140 16'2 -1'2 17'4 16'2 16'2 18.25
21.625 24'5 24'5 25'5 -1'0 24'5 11160 18'3 0'0 18'3 ... ... 19.25
20.625 25'7 25'7 24'5 1'2 25'7 11180 19'4 0'1 19'3 19'4 19'4 20.25
19.625 25'1 20'1 23'5 -3'4 20'1 11200 21'1 0'6 20'3 21'4 18'0 21.25
18.75 ... ... 22'5 0'0 22'5 11220 22'0 0'5 21'3 22'0 21'6 22.375
17.875 ... ... 21'5 0'0 21'5 11240 22'5 0'2 22'3 22'5 22'5 23.5
17 20'1 17'1 20'6 -3'5 17'1 11260 23'4 0'0 23'4 ... ... 24.625
16.25 ... ... 19'7 0'0 19'7 11280 24'5 0'0 24'5 ... ... 25.75
15.5 18'4 17'3 19'0 -0'4 18'4 11300 26'4 0'6 25'6 26'4 24'4 27
14.75 18'0 18'0 18'2 -0'2 18'0 11320 26'7 0'0 26'7 ... ... 28.25
14 14'6 14'6 17'3 -2'5 14'6 11340 28'1 0'0 28'1 ... ... 29.5
13.375 16'4 16'4 16'5 -0'1 16'4 11360 29'3 0'0 29'3 ... ... 30.75
12.625 ... ... 15'7 0'0 15'7 11380 30'5 0'0 30'5 ... ... 32.125
12 16'5 14'2 15'2 -0'5 14'5 11400 33'1 1'2 31'7 33'1 33'1 33.5
11.375 11'3 11'3 14'4 -3'1 11'3 11420 32'4 -0'6 33'2 32'4 32'4 34.875
10.875 15'1 13'2 13'7 -0'5 13'2 11440 34'4 0'0 34'4 ... ... 36.25
10.25 ... ... 13'2 0'0 13'2 11460 35'7 0'0 35'7 ... ... 37.625
9.75 ... ... 12'5 0'0 12'5 11480 37'2 0'0 37'2 ... ... 39.125
9.25 13'0 9'2 12'0 -2'6 9'2 11500 38'3 -0'2 38'5 38'3 35'7 40.625
8.75 ... ... 11'3 0'0 11'3 11520 40'1 0'0 40'1 ... ... 42.125
8.25 ... ... 10'7 0'0 10'7 11540 41'4 0'0 41'4 ... ... 43.625
7.75 ... ... 10'3 0'0 10'3 11560 43'0 0'0 43'0 ... ... 45
7.375 10'1 8'3 9'7 -1'4 8'3 11580 44'4 0'0 44'4 ... ... 46.625
6.875 11'0 6'7 9'3 -2'4 6'7 11600 46'0 0'0 46'0 ... ... 48.25
6.5 9'6 6'6 8'7 -2'1 6'6 11620 47'4 0'0 47'4 ... ... 49.875
6.125 8'0 6'2 8'3 -2'1 6'2 11640 49'0 0'0 49'0 ... ... 51.375
5.75 7'3 6'0 8'0 -2'0 6'0 11660 50'5 0'0 50'5 ... ... 53
5.5 ... ... 7'4 0'0 7'4 11680 52'1 0'0 52'1 ... ... 54.75
5.125 8'1 5'2 7'1 -1'7 5'2 11700 53'6 0'0 53'6 ... ... 56.375
4.875 7'2 5'5 6'6 -1'1 5'5 11720 55'3 0'0 55'3 ... ... 58
4.5 6'7 5'3 6'3 -1'0 5'3 11740 57'0 0'0 57'0 ... ... 59.75
4.25 6'4 5'3 6'1 -0'4 5'5 11760 58'6 0'0 58'6 ... ... 61.5
4 6'1 5'2 5'6 -0'3 5'3 11780 60'3 0'0 60'3 ... ... 63.25
3.75 6'1 3'6 5'4 -1'6 3'6 11800 62'0 0'0 62'0 ... ... 65
2.75 4'3 2'6 4'1 -1'3 2'6 11900 70'6 0'0 70'6 ... ... 74
2.125 3'6 2'1 3'1 -0'7 2'2 12000 79'6 0'0 79'6 ... ... 83.25
1.625 2'5 1'6 2'4 -0'6 1'6 12100 89'0 0'0 89'0 ... ... 92.75
1.25 1'6 1'6 2'0 -0'2 1'6 12200 98'4 0'0 98'4 ... ... 101.25
1 1'5 1'0 1'5 -0'5 1'0 12300 108'1 0'0 108'1 ... ... 111
0.75 1'0 1'0 1'2 -0'2 1'0 12400 117'6 0'0 117'6 ... ... 121.875
0.625 1'0 0'5 1'1 -0'4 0'5 12500 127'4 0'0 127'4 ... ... 119.125
0.5 0'7 0'7 0'7 0'0 0'7 12600 137'3 0'0 137'3 ... ... 128.75
0.375 ... ... 0'6 0'0 0'6 12700 147'1 0'0 147'1 ... ... 138.375
0.375 0'5 0'5 0'5 0'0 0'5 12800 157'1 0'0 157'1 ... ... 148.125
0.25 ... ... 0'5 0'0 0'5 12900 167'0 0'0 167'0 ... ... 170.25
0.25 0'4 0'3 0'4 -0'1 0'3 13000 177'0 0'0 177'0 ... ... 178.625
0.25 0'4 0'4 0'3 0'1 0'4 13100 186'7 0'0 186'7 ... ... 188.625
0.125 ... ... 0'3 0'0 0'3 13200 196'7 0'0 196'7 ... ... 187.25
0.125 0'3 0'3 0'3 0'0 0'3 13300 206'6 0'0 206'6 ... ... 210
0.125 ... ... 0'2 0'0 0'2 13400 216'6 0'0 216'6 ... ... 206.75
0.125 0'3 0'2 0'2 0'0 0'2 13500 226'6 0'0 226'6 ... ... 216.75
0.125 ... ... 0'2 0'0 0'2 13600 236'6 0'0 236'6 ... ... 0
0.125 ... ... 0'2 0'0 0'2 13700 246'6 0'0 246'6 ... ... 0
0.125 ... ... 0'2 0'0 0'2 13800 256'6 0'0 256'6 ... ... 0
0 ... ... 0'2 0'0 0'2 13900 266'6 0'0 266'6 ... ... 0
0 ... ... 0'2 0'0 0'2 14000 276'6 0'0 276'6 ... ... 0
0 ... ... 0'1 0'0 0'1 14200 296'6 0'0 296'6 ... ... 0
0 0'1 0'1 0'1 0'0 0'1 14400 316'6 0'0 316'6 ... ... 0
0 ... ... 0'1 0'0 0'1 14600 336'6 0'0 336'6 ... ... 0
0 ... ... 0'1 0'0 0'1 14800 356'6 0'0 356'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 376'6 0'0 376'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15200 396'6 0'0 396'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15400 416'6 0'0 416'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15600 436'6 0'0 436'6 ... ... 0
0 ... ... 0'1 0'0 0'1 15800 456'6 0'0 456'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16000 476'6 0'0 476'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16200 496'6 0'0 496'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16400 516'6 0'0 516'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 536'6 0'0 536'6 ... ... 0
0 ... ... 0'1 0'0 0'1 16800 556'6 0'0 556'6 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 876'6 0'0 876'6 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 976'6 0'0 976'6 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1076'6 0'0 1076'6 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1176'6 0'0 1176'6 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1376'6 0'0 1376'6 ... ... 0
0 ... ... 0'1 0'0 0'1 30000 1876'6 0'0 1876'6 ... ... 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.