DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1129'2
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 ... ... 624'6 0'0 624'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 604'6 0'0 604'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 584'6 0'0 584'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 564'6 0'0 564'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 544'6 0'0 544'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 524'6 0'0 524'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 504'6 0'0 504'6 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 484'6 0'0 484'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 464'6 0'0 464'6 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 444'6 0'0 444'6 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 424'6 0'0 424'6 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 404'6 0'0 404'6 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 384'6 0'0 384'6 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 364'6 0'0 364'6 7600 0'1 0'0 0'1 ... ... 0
0 ... ... 344'6 0'0 344'6 7800 0'1 0'0 0'1 ... ... 0
0 ... ... 324'6 0'0 324'6 8000 0'1 0'0 0'1 ... ... 0
0 ... ... 314'6 0'0 314'6 8100 0'1 0'0 0'1 ... ... 0
0 ... ... 304'6 0'0 304'6 8200 0'1 0'0 0'1 ... ... 0
0 ... ... 294'6 0'0 294'6 8300 0'1 0'0 0'1 ... ... 0
0 ... ... 284'6 0'0 284'6 8400 0'1 0'0 0'1 ... ... 0
0 ... ... 274'6 0'0 274'6 8500 0'1 0'0 0'1 ... ... 0
0 ... ... 264'6 0'0 264'6 8600 0'1 0'0 0'1 ... ... 0
0 ... ... 254'6 0'0 254'6 8700 0'1 0'0 0'1 ... ... 0
0 ... ... 244'6 0'0 244'6 8800 0'1 0'0 0'1 ... ... 0
0 ... ... 234'6 0'0 234'6 8900 0'1 0'0 0'1 ... ... 0
0 ... ... 224'6 0'0 224'6 9000 0'1 0'0 0'1 ... ... 0
0 ... ... 214'6 0'0 214'6 9100 0'1 0'0 0'1 ... ... 0
0 ... ... 204'6 0'0 204'6 9200 0'1 0'0 0'1 ... ... 0
0 ... ... 194'6 0'0 194'6 9300 0'1 0'0 0'1 ... ... 0
0 ... ... 184'6 0'0 184'6 9400 0'1 0'0 0'1 0'1 0'1 0.125
0 ... ... 174'6 0'0 174'6 9500 0'1 0'0 0'1 ... ... 0
0 ... ... 164'6 0'0 164'6 9600 0'1 0'0 0'1 ... ... 0
0 ... ... 154'6 0'0 154'6 9700 0'2 0'0 0'2 ... ... 0.125
135.5 ... ... 144'6 0'0 144'6 9800 0'2 0'0 0'2 ... ... 0.125
125.625 ... ... 134'7 0'0 134'7 9900 0'2 0'0 0'2 0'2 0'2 0.125
115.875 ... ... 124'7 0'0 124'7 10000 0'2 -0'1 0'3 0'2 0'2 0.25
106.125 ... ... 115'0 0'0 115'0 10100 0'3 0'0 0'3 ... ... 0.25
96.5 ... ... 105'1 0'0 105'1 10200 0'3 -0'1 0'4 0'4 0'3 0.375
95.125 ... ... 95'3 0'0 95'3 10300 0'6 0'0 0'6 0'6 0'6 0.5
85.5 ... ... 85'5 0'0 85'5 10400 1'0 -0'1 1'1 1'0 1'0 0.75
76 ... ... 76'1 0'0 76'1 10500 1'2 -0'3 1'5 1'5 1'2 1.125
70.25 ... ... 67'0 0'0 67'0 10600 1'7 -0'4 2'3 2'3 1'7 1.625
62.75 ... ... 59'7 0'0 59'7 10680 2'5 -0'5 3'2 3'2 2'5 2.25
61.125 ... ... 58'1 0'0 58'1 10700 2'6 -0'6 3'4 3'5 2'6 2.5
59.375 ... ... 56'3 0'0 56'3 10720 2'7 -1'0 3'7 3'6 2'7 2.75
57.625 ... ... 54'6 0'0 54'6 10740 3'7 -0'2 4'1 4'1 3'7 3
55.875 ... ... 53'1 0'0 53'1 10760 4'0 -0'4 4'4 4'3 4'0 3.25
54.125 ... ... 51'3 0'0 51'3 10780 3'6 -1'0 4'6 4'6 3'6 3.5
52.5 52'0 52'0 49'6 2'2 52'0 10800 3'7 -1'2 5'1 5'1 3'7 3.75
50.75 ... ... 48'2 0'0 48'2 10820 4'5 -1'0 5'5 4'5 4'5 4.125
49 ... ... 46'5 0'0 46'5 10840 5'0 -1'0 6'0 5'0 5'0 4.375
47.375 ... ... 45'1 0'0 45'1 10860 6'4 0'1 6'3 6'4 6'4 4.75
45.75 ... ... 43'4 0'0 43'4 10880 6'7 0'0 6'7 ... ... 5.125
44.375 44'3 40'4 42'0 -1'4 40'4 10900 6'2 -1'1 7'3 7'3 6'2 5.5
42.625 ... ... 40'5 0'0 40'5 10920 6'6 -1'1 7'7 7'2 6'6 6
41.125 ... ... 39'1 0'0 39'1 10940 7'2 -1'2 8'4 7'2 7'2 6.5
39.625 ... ... 37'6 0'0 37'6 10960 7'6 -1'2 9'0 7'6 7'6 6.875
38.25 ... ... 36'3 0'0 36'3 10980 9'5 0'0 9'5 ... ... 7.375
36.875 34'5 34'5 35'0 -0'3 34'5 11000 8'2 -2'0 10'2 10'5 8'2 8
35.25 ... ... 33'5 0'0 33'5 11020 9'4 -1'3 10'7 9'4 9'4 8.5
34 ... ... 32'2 0'0 32'2 11040 11'5 0'0 11'5 ... ... 9.125
32.625 ... ... 31'0 0'0 31'0 11060 12'3 0'0 12'3 ... ... 9.75
31.25 ... ... 29'6 0'0 29'6 11080 13'0 0'0 13'0 ... ... 10.5
30.125 ... ... 28'4 0'0 28'4 11100 12'0 -1'7 13'7 12'0 12'0 11.125
28.75 29'0 29'0 27'3 1'5 29'0 11120 13'0 -1'5 14'5 13'0 13'0 11.875
27.625 ... ... 26'2 0'0 26'2 11140 13'5 -1'7 15'4 13'5 13'5 12.625
26.375 ... ... 25'1 0'0 25'1 11160 16'3 0'0 16'3 ... ... 13.375
25.25 ... ... 24'0 0'0 24'0 11180 17'2 0'0 17'2 ... ... 14.25
24.25 22'0 21'4 23'0 -1'0 22'0 11200 15'6 -2'4 18'2 18'6 15'5 15.125
23.125 ... ... 22'0 0'0 22'0 11220 17'4 -1'6 19'2 17'4 17'4 16
22 21'1 21'1 21'0 0'1 21'1 11240 18'3 -1'7 20'2 18'3 18'3 17
21 ... ... 20'0 0'0 20'0 11260 19'4 -1'6 21'2 20'6 19'4 18
20.125 19'5 18'4 19'0 0'5 19'5 11280 22'2 0'0 22'2 ... ... 19
19.125 19'1 17'5 18'1 0'3 18'4 11300 20'5 -2'6 23'3 23'5 20'5 20
18.25 ... ... 17'2 0'0 17'2 11320 24'4 0'0 24'4 ... ... 21.125
17.375 ... ... 16'3 0'0 16'3 11340 25'5 0'0 25'5 ... ... 22.25
16.5 ... ... 15'5 0'0 15'5 11360 26'7 0'0 26'7 ... ... 23.375
15.75 ... ... 14'7 0'0 14'7 11380 28'1 0'0 28'1 ... ... 24.625
15 15'0 13'7 14'2 -0'3 13'7 11400 28'0 -1'3 29'3 28'0 28'0 25.75
14.25 ... ... 13'4 0'0 13'4 11420 30'6 0'0 30'6 ... ... 27
13.5 ... ... 12'7 0'0 12'7 11440 32'7 0'7 32'0 32'7 32'7 28.375
12.875 ... ... 12'2 0'0 12'2 11460 33'3 0'0 33'3 ... ... 29.5
12.125 ... ... 11'5 0'0 11'5 11480 34'6 0'0 34'6 ... ... 30.875
11.5 12'0 10'1 11'0 -0'3 10'5 11500 36'1 0'0 36'1 ... ... 32.25
10.875 11'0 11'0 10'3 0'5 11'0 11520 37'5 0'0 37'5 ... ... 33.625
10.375 ... ... 9'7 0'0 9'7 11540 39'0 0'0 39'0 ... ... 35
9.75 ... ... 9'3 0'0 9'3 11560 40'4 0'0 40'4 ... ... 36.25
9.25 8'4 8'4 8'7 -0'3 8'4 11580 42'0 0'0 42'0 ... ... 37.875
8.75 9'3 7'6 8'3 -0'5 7'6 11600 39'7 -3'6 43'5 40'4 39'7 39.5
8.25 8'4 7'4 8'0 0'2 8'2 11620 45'1 0'0 45'1 ... ... 40.875
7.75 7'6 7'6 7'4 0'2 7'6 11640 46'5 0'0 46'5 ... ... 42.375
7.375 6'4 6'4 7'1 -0'5 6'4 11660 48'2 0'0 48'2 ... ... 43.75
6.875 6'3 6'1 6'6 -0'3 6'3 11680 49'7 0'0 49'7 ... ... 45.5
6.5 6'5 6'0 6'3 -0'3 6'0 11700 51'4 0'0 51'4 ... ... 47
6.125 6'1 5'6 6'0 0'1 6'1 11720 53'1 0'0 53'1 ... ... 48.75
5.75 5'6 5'1 5'5 0'1 5'6 11740 54'6 0'0 54'6 ... ... 50.375
5.5 5'3 4'7 5'2 0'1 5'3 11760 56'3 0'0 56'3 ... ... 52
5.125 5'1 4'5 5'0 0'1 5'1 11780 58'1 0'0 58'1 ... ... 53.625
4.875 4'6 4'3 4'6 0'0 4'6 11800 58'7 -0'7 59'6 59'6 58'7 55.375
3.625 3'2 3'2 3'4 -0'2 3'2 11900 68'5 0'0 68'5 ... ... 64.125
2.625 2'6 2'4 2'5 0'1 2'6 12000 77'6 0'0 77'6 ... ... 73.125
2 2'1 1'7 2'0 -0'1 1'7 12100 87'1 0'0 87'1 ... ... 82.5
1.5 1'5 1'4 1'5 -0'1 1'4 12200 96'5 0'0 96'5 ... ... 91.875
1.25 ... ... 1'2 0'0 1'2 12300 106'2 0'0 106'2 ... ... 89.875
0.875 1'0 1'0 1'0 0'0 1'0 12400 116'0 0'0 116'0 ... ... 99.25
0.75 0'7 0'7 0'7 0'0 0'7 12500 125'7 0'0 125'7 ... ... 108.625
0.625 ... ... 0'6 0'0 0'6 12600 135'6 0'0 135'6 ... ... 118.25
0.5 ... ... 0'5 0'0 0'5 12700 145'5 0'0 145'5 ... ... 127.875
0.375 ... ... 0'4 0'0 0'4 12800 155'4 0'0 155'4 ... ... 137.625
0.375 ... ... 0'4 0'0 0'4 12900 165'4 0'0 165'4 ... ... 147.375
0.25 0'3 0'3 0'3 0'0 0'3 13000 175'3 0'0 175'3 ... ... 157
0.25 ... ... 0'3 0'0 0'3 13100 185'3 0'0 185'3 ... ... 166.875
0.25 ... ... 0'2 0'0 0'2 13200 195'2 0'0 195'2 ... ... 176.625
0.125 0'2 0'2 0'2 0'0 0'2 13300 205'2 0'0 205'2 ... ... 186.375
0.125 ... ... 0'2 0'0 0'2 13400 215'2 0'0 215'2 ... ... 196.125
0.125 ... ... 0'1 0'0 0'1 13500 225'2 0'0 225'2 ... ... 206
0.125 ... ... 0'1 0'0 0'1 13600 235'2 0'0 235'2 ... ... 0
0.125 ... ... 0'1 0'0 0'1 13700 245'2 0'0 245'2 ... ... 0
0.125 ... ... 0'1 0'0 0'1 13800 255'2 0'0 255'2 ... ... 0
0.125 0'1 0'1 0'1 0'0 0'1 13900 265'2 0'0 265'2 ... ... 0
0.125 0'1 0'1 0'1 0'0 0'1 14000 275'2 0'0 275'2 ... ... 0
0.125 ... ... 0'1 0'0 0'1 14200 295'2 0'0 295'2 ... ... 0
0 ... ... 0'1 0'0 0'1 14400 315'2 0'0 315'2 ... ... 0
0 ... ... 0'1 0'0 0'1 14600 335'2 0'0 335'2 ... ... 0
0 ... ... 0'1 0'0 0'1 14800 355'2 0'0 355'2 ... ... 0
0 ... ... 0'1 0'0 0'1 15000 375'2 0'0 375'2 ... ... 0
0 ... ... 0'1 0'0 0'1 15200 395'2 0'0 395'2 ... ... 0
0 ... ... 0'1 0'0 0'1 15400 415'2 0'0 415'2 ... ... 0
0 ... ... 0'1 0'0 0'1 15600 435'2 0'0 435'2 ... ... 0
0 ... ... 0'1 0'0 0'1 15800 455'2 0'0 455'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16000 475'2 0'0 475'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16200 495'2 0'0 495'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16400 515'2 0'0 515'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16600 535'2 0'0 535'2 ... ... 0
0 ... ... 0'1 0'0 0'1 16800 555'2 0'0 555'2 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 875'2 0'0 875'2 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 975'2 0'0 975'2 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1075'2 0'0 1075'2 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1175'2 0'0 1175'2 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1375'2 0'0 1375'2 ... ... 0
0 ... ... 0'1 0'0 0'1 30000 1875'2 0'0 1875'2 ... ... 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.