DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1064'2
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 ... ... 561'6 0'0 561'6 5000 0'1 0'0 0'1 ... ... 0
0 ... ... 541'6 0'0 541'6 5200 0'1 0'0 0'1 ... ... 0
0 ... ... 521'6 0'0 521'6 5400 0'1 0'0 0'1 ... ... 0
0 ... ... 501'6 0'0 501'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 481'6 0'0 481'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 461'6 0'0 461'6 6000 0'1 0'0 0'1 ... ... 0
0 ... ... 441'6 0'0 441'6 6200 0'1 0'0 0'1 ... ... 0
0 ... ... 421'6 0'0 421'6 6400 0'1 0'0 0'1 ... ... 0
0 ... ... 401'6 0'0 401'6 6600 0'1 0'0 0'1 ... ... 0
0 ... ... 381'6 0'0 381'6 6800 0'1 0'0 0'1 ... ... 0
0 ... ... 361'6 0'0 361'6 7000 0'1 0'0 0'1 ... ... 0
0 ... ... 341'6 0'0 341'6 7200 0'1 0'0 0'1 ... ... 0
0 ... ... 321'6 0'0 321'6 7400 0'1 0'0 0'1 ... ... 0
0 ... ... 301'6 0'0 301'6 7600 0'1 0'0 0'1 ... ... 0.125
0 ... ... 281'6 0'0 281'6 7800 0'2 0'0 0'2 ... ... 0.125
0 ... ... 261'6 0'0 261'6 8000 0'2 0'0 0'2 ... ... 0.125
0 ... ... 251'6 0'0 251'6 8100 0'3 0'0 0'3 ... ... 0.25
0 ... ... 241'6 0'0 241'6 8200 0'3 0'0 0'3 ... ... 0.25
0 ... ... 231'6 0'0 231'6 8300 0'3 0'0 0'3 ... ... 0.25
0 ... ... 221'6 0'0 221'6 8400 0'4 0'0 0'4 ... ... 0.375
0 ... ... 211'6 0'0 211'6 8500 0'4 0'0 0'4 ... ... 0.375
0 ... ... 201'6 0'0 201'6 8600 0'5 0'0 0'5 ... ... 0.5
0 ... ... 191'6 0'0 191'6 8700 0'5 0'0 0'5 ... ... 0.5
0 ... ... 181'7 0'0 181'7 8800 0'6 0'0 0'6 ... ... 0.625
0 ... ... 171'7 0'0 171'7 8900 0'7 0'0 0'7 ... ... 0.75
0 ... ... 162'0 0'0 162'0 9000 1'0 0'0 1'0 ... ... 0.875
0 ... ... 152'2 0'0 152'2 9100 1'2 0'0 1'2 ... ... 1
0 ... ... 142'3 0'0 142'3 9200 1'3 0'0 1'3 ... ... 1.25
0 ... ... 132'6 0'0 132'6 9300 1'6 0'0 1'6 ... ... 1.5
0 ... ... 123'1 0'0 123'1 9400 2'1 0'0 2'1 ... ... 1.875
60 ... ... 113'5 0'0 113'5 9500 2'5 0'0 2'5 ... ... 2.375
106 ... ... 104'2 0'0 104'2 9600 3'2 0'0 3'2 ... ... 3
96.875 ... ... 95'2 0'0 95'2 9700 4'1 0'0 4'1 ... ... 3.875
88 ... ... 86'3 0'0 86'3 9800 5'2 0'0 5'2 ... ... 4.875
79.5 ... ... 77'7 0'0 77'7 9900 6'5 0'0 6'5 ... ... 6.25
71.25 ... ... 69'6 0'0 69'6 10000 8'2 -0'2 8'4 8'2 8'2 8
63.5 ... ... 62'1 0'0 62'1 10100 10'6 0'0 10'6 ... ... 10.125
56.375 ... ... 54'7 0'0 54'7 10200 13'4 0'0 13'4 ... ... 12.625
49.625 ... ... 48'2 0'0 48'2 10300 16'6 0'0 16'6 ... ... 15.75
43.25 ... ... 42'1 0'0 42'1 10400 20'5 0'0 20'5 ... ... 19.375
37.75 ... ... 36'5 0'0 36'5 10500 25'0 0'0 25'0 ... ... 23.625
32.5 ... ... 31'5 0'0 31'5 10600 29'7 0'0 29'7 ... ... 28.25
28.25 ... ... 27'1 0'0 27'1 10700 35'3 0'0 35'3 ... ... 33.625
24 ... ... 23'2 0'0 23'2 10800 41'3 0'0 41'3 ... ... 39.5
20.5 ... ... 19'7 0'0 19'7 10900 47'7 0'0 47'7 ... ... 45.875
17.625 ... ... 17'0 0'0 17'0 11000 54'7 0'0 54'7 ... ... 52.75
15 ... ... 14'4 0'0 14'4 11100 62'3 0'0 62'3 ... ... 60
12.75 ... ... 12'3 0'0 12'3 11200 70'1 0'0 70'1 ... ... 67.75
10.875 ... ... 10'5 0'0 10'5 11300 78'2 0'0 78'2 ... ... 75.75
9.25 ... ... 9'1 0'0 9'1 11400 86'6 0'0 86'6 ... ... 84.125
8 ... ... 7'7 0'0 7'7 11500 95'3 0'0 95'3 ... ... 92.75
6.875 ... ... 6'6 0'0 6'6 11600 104'2 0'0 104'2 ... ... 101.5
6 ... ... 5'7 0'0 5'7 11700 113'3 0'0 113'3 ... ... 110.5
5.25 ... ... 5'2 0'0 5'2 11800 122'5 0'0 122'5 ... ... 119.75
4.625 ... ... 4'5 0'0 4'5 11900 132'0 0'0 132'0 ... ... 129
4.125 ... ... 4'1 0'0 4'1 12000 141'3 0'0 141'3 ... ... 138.5
3.75 ... ... 3'5 0'0 3'5 12100 151'0 0'0 151'0 ... ... 147.875
3.375 ... ... 3'3 0'0 3'3 12200 160'4 0'0 160'4 ... ... 157.5
3 ... ... 3'0 0'0 3'0 12300 170'2 0'0 170'2 ... ... 111.25
2.75 ... ... 2'6 0'0 2'6 12400 179'7 0'0 179'7 ... ... 171.625
2.5 ... ... 2'4 0'0 2'4 12500 189'5 0'0 189'5 ... ... 129.125
2.25 ... ... 2'2 0'0 2'2 12600 199'4 0'0 199'4 ... ... 138.875
2.125 ... ... 2'1 0'0 2'1 12700 209'2 0'0 209'2 ... ... 0
1.875 ... ... 2'0 0'0 2'0 12800 219'1 0'0 219'1 ... ... 0
1.75 ... ... 1'6 0'0 1'6 12900 228'7 0'0 228'7 ... ... 0
1.625 ... ... 1'5 0'0 1'5 13000 238'6 0'0 238'6 ... ... 0
1.375 ... ... 1'4 0'0 1'4 13200 258'5 0'0 258'5 ... ... 0
1.25 ... ... 1'2 0'0 1'2 13400 278'4 0'0 278'4 ... ... 0
1.125 ... ... 1'1 0'0 1'1 13600 298'3 0'0 298'3 ... ... 0
1 ... ... 1'0 0'0 1'0 13800 318'2 0'0 318'2 ... ... 0
0.875 ... ... 0'7 0'0 0'7 14000 338'2 0'0 338'2 ... ... 0
0.75 ... ... 0'7 0'0 0'7 14200 358'2 0'0 358'2 ... ... 0
0.625 ... ... 0'6 0'0 0'6 14400 378'2 0'0 378'2 ... ... 0
0.625 ... ... 0'6 0'0 0'6 14600 398'2 0'0 398'2 ... ... 0
0.5 ... ... 0'5 0'0 0'5 14800 418'2 0'0 418'2 ... ... 0
0.5 ... ... 0'5 0'0 0'5 15000 438'2 0'0 438'2 ... ... 0
0.375 ... ... 0'4 0'0 0'4 15200 458'2 0'0 458'2 ... ... 0
0.375 ... ... 0'4 0'0 0'4 15400 478'2 0'0 478'2 ... ... 0
0.375 ... ... 0'4 0'0 0'4 15600 498'2 0'0 498'2 ... ... 0
0.375 ... ... 0'4 0'0 0'4 15800 518'2 0'0 518'2 ... ... 0
0.25 ... ... 0'4 0'0 0'4 16000 538'2 0'0 538'2 ... ... 0
0.25 ... ... 0'3 0'0 0'3 16200 558'2 0'0 558'2 ... ... 0
0.25 ... ... 0'3 0'0 0'3 16400 578'2 0'0 578'2 ... ... 0
0.25 ... ... 0'3 0'0 0'3 16600 598'2 0'0 598'2 ... ... 0
0.25 ... ... 0'3 0'0 0'3 16800 618'2 0'0 618'2 ... ... 0
0 ... ... 0'1 0'0 0'1 20000 938'2 0'0 938'2 ... ... 0
0 ... ... 0'1 0'0 0'1 21000 1038'2 0'0 1038'2 ... ... 0
0 ... ... 0'1 0'0 0'1 22000 1138'2 0'0 1138'2 ... ... 0
0 ... ... 0'1 0'0 0'1 23000 1238'2 0'0 1238'2 ... ... 0
0 ... ... 0'1 0'0 0'1 25000 1438'2 0'0 1438'2 ... ... 0
0 ... ... 0'1 0'0 0'1 30000 1938'2 0'0 1938'2 ... ... 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.