DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1092'0
Expiration Date: 12/24/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Bid High Low Prev Change Last Last Change Prev High Low Bid
0 ... ... 540'6 0'0 540'6 5600 0'1 0'0 0'1 ... ... 0
0 ... ... 520'6 0'0 520'6 5800 0'1 0'0 0'1 ... ... 0
0 ... ... 500'6 0'0 500'6 6000 0'2 0'0 0'2 ... ... 0
0 ... ... 480'6 0'0 480'6 6200 0'2 0'0 0'2 ... ... 0.125
0 ... ... 460'6 0'0 460'6 6400 0'2 0'0 0'2 ... ... 0.125
0 ... ... 440'6 0'0 440'6 6600 0'2 0'0 0'2 ... ... 0.125
0 ... ... 420'6 0'0 420'6 6800 0'3 0'0 0'3 ... ... 0.125
0 ... ... 400'6 0'0 400'6 7000 0'3 0'0 0'3 ... ... 0.125
0 ... ... 380'6 0'0 380'6 7200 0'3 0'0 0'3 ... ... 0.125
0 ... ... 360'6 0'0 360'6 7400 0'4 0'0 0'4 ... ... 0.25
0 ... ... 340'6 0'0 340'6 7600 0'4 0'0 0'4 ... ... 0.25
0 ... ... 320'6 0'0 320'6 7800 0'5 0'0 0'5 ... ... 0.375
0 ... ... 300'6 0'0 300'6 8000 0'6 0'0 0'6 ... ... 0.5
0 ... ... 280'6 0'0 280'6 8200 0'7 0'0 0'7 ... ... 0.75
0 ... ... 260'6 0'0 260'6 8400 1'1 0'0 1'1 ... ... 0.875
0 ... ... 250'6 0'0 250'6 8500 1'2 0'0 1'2 ... ... 1.125
0 ... ... 240'6 0'0 240'6 8600 1'4 0'0 1'4 ... ... 1.25
0 ... ... 230'6 0'0 230'6 8700 1'5 0'0 1'5 ... ... 1.5
0 ... ... 220'6 0'0 220'6 8800 1'7 0'0 1'7 ... ... 1.625
0 ... ... 210'7 0'0 210'7 8900 2'2 0'0 2'2 ... ... 2
189.25 ... ... 201'1 0'0 201'1 9000 2'5 0'0 2'5 ... ... 2.375
179.625 ... ... 191'4 0'0 191'4 9100 3'0 0'0 3'0 ... ... 2.75
170.125 ... ... 182'0 0'0 182'0 9200 3'4 0'0 3'4 ... ... 3.25
160.75 ... ... 172'4 0'0 172'4 9300 4'2 0'0 4'2 ... ... 3.875
151.625 ... ... 163'3 0'0 163'3 9400 5'0 0'0 5'0 ... ... 4.75
142.625 ... ... 154'2 0'0 154'2 9500 6'0 0'0 6'0 ... ... 5.75
133.875 ... ... 145'4 0'0 145'4 9600 7'1 0'0 7'1 ... ... 6.875
125.5 ... ... 136'7 0'0 136'7 9700 8'3 0'0 8'3 ... ... 8.25
117.5 ... ... 128'4 0'0 128'4 9800 10'0 0'0 10'0 ... ... 10
109.75 ... ... 120'4 0'0 120'4 9900 11'7 0'0 11'7 ... ... 12
102.375 ... ... 112'7 0'0 112'7 10000 14'0 0'0 14'0 ... ... 14.375
95.5 ... ... 105'4 0'0 105'4 10100 16'4 0'0 16'4 ... ... 17
88.875 ... ... 98'4 0'0 98'4 10200 19'3 0'0 19'3 ... ... 20.125
82.625 ... ... 91'7 0'0 91'7 10300 22'4 0'0 22'4 ... ... 23.5
76.75 ... ... 85'5 0'0 85'5 10400 26'1 0'0 26'1 ... ... 27.25
71.25 ... ... 79'5 0'0 79'5 10500 30'0 0'0 30'0 ... ... 31.375
66 ... ... 74'1 0'0 74'1 10600 34'2 0'0 34'2 ... ... 35.75
61.125 ... ... 68'7 0'0 68'7 10700 38'7 0'0 38'7 ... ... 40.375
56.5 ... ... 64'0 0'0 64'0 10800 43'6 0'0 43'6 ... ... 45.375
52.25 ... ... 59'3 0'0 59'3 10900 48'7 0'0 48'7 ... ... 50.75
48.125 ... ... 55'1 0'0 55'1 11000 54'3 0'0 54'3 ... ... 56.25
44.375 ... ... 51'0 0'0 51'0 11100 60'1 0'0 60'1 ... ... 62.125
40.875 ... ... 47'2 0'0 47'2 11200 66'0 0'0 66'0 ... ... 68.25
37.625 ... ... 43'5 0'0 43'5 11300 72'2 0'0 72'2 ... ... 74.625
34.75 ... ... 40'3 0'0 40'3 11400 78'6 0'0 78'6 ... ... 81.25
32 ... ... 37'2 0'0 37'2 11500 85'3 0'0 85'3 ... ... 88.125
29.25 ... ... 34'3 0'0 34'3 11600 92'3 0'0 92'3 ... ... 95.125
27 ... ... 31'6 0'0 31'6 11700 99'4 0'0 99'4 ... ... 102.5
24.75 ... ... 29'2 0'0 29'2 11800 106'7 0'0 106'7 ... ... 110
23 ... ... 27'0 0'0 27'0 11900 114'4 0'0 114'4 ... ... 117.75
21.25 ... ... 25'0 0'0 25'0 12000 122'2 0'0 122'2 ... ... 125.625
19.625 ... ... 23'1 0'0 23'1 12100 130'2 0'0 130'2 ... ... 133.75
18.125 ... ... 21'4 0'0 21'4 12200 138'3 0'0 138'3 ... ... 142
16.875 ... ... 20'0 0'0 20'0 12300 146'5 0'0 146'5 ... ... 150.375
15.625 ... ... 18'5 0'0 18'5 12400 155'1 0'0 155'1 ... ... 159
14.5 ... ... 17'2 0'0 17'2 12500 163'6 0'0 163'6 ... ... 167.625
13.5 ... ... 16'1 0'0 16'1 12600 172'3 0'0 172'3 ... ... 176.5
12.625 ... ... 15'1 0'0 15'1 12700 181'2 0'0 181'2 ... ... 185.375
11.75 ... ... 14'1 0'0 14'1 12800 190'1 0'0 190'1 ... ... 194.375
11 ... ... 13'2 0'0 13'2 12900 199'1 0'0 199'1 ... ... 203.375
10.375 ... ... 12'3 0'0 12'3 13000 208'1 0'0 208'1 ... ... 212.625
9.75 ... ... 11'5 0'0 11'5 13100 217'3 0'0 217'3 ... ... 221.75
9.125 ... ... 11'0 0'0 11'0 13200 226'4 0'0 226'4 ... ... 231.125
8.625 ... ... 10'3 0'0 10'3 13300 235'7 0'0 235'7 ... ... 240.375
8 ... ... 9'6 0'0 9'6 13400 245'1 0'0 245'1 ... ... 249.875
7.625 ... ... 9'2 0'0 9'2 13500 254'4 0'0 254'4 ... ... 259.25
7.125 ... ... 8'6 0'0 8'6 13600 264'0 0'0 264'0 ... ... 268.75
6.375 ... ... 7'6 0'0 7'6 13800 283'0 0'0 283'0 ... ... 0
5.75 ... ... 7'0 0'0 7'0 14000 302'1 0'0 302'1 ... ... 0
5.125 ... ... 6'3 0'0 6'3 14200 321'3 0'0 321'3 ... ... 0
4.625 ... ... 5'6 0'0 5'6 14400 340'7 0'0 340'7 ... ... 0
4.25 ... ... 5'2 0'0 5'2 14600 360'3 0'0 360'3 ... ... 0
3.875 ... ... 4'6 0'0 4'6 14800 380'0 0'0 380'0 ... ... 0
3.5 ... ... 4'3 0'0 4'3 15000 399'5 0'0 399'5 ... ... 0
3.25 ... ... 4'0 0'0 4'0 15200 419'4 0'0 419'4 ... ... 0
2.875 ... ... 3'5 0'0 3'5 15400 439'3 0'0 439'3 ... ... 0
2.625 ... ... 3'3 0'0 3'3 15600 459'2 0'0 459'2 ... ... 0
2.5 ... ... 3'1 0'0 3'1 15800 479'2 0'0 479'2 ... ... 0
2.25 ... ... 2'7 0'0 2'7 16000 499'2 0'0 499'2 ... ... 0
2 ... ... 2'5 0'0 2'5 16200 519'2 0'0 519'2 ... ... 0
1.875 ... ... 2'3 0'0 2'3 16400 539'2 0'0 539'2 ... ... 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.