DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 519'0
Expiration Date: 01/23/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
114.125 ... ... 105'4 0'0 105'4 4050 0'1 0'0 0'1 ... ... 0.125
109.125 ... ... 100'4 0'0 100'4 4100 0'1 0'0 0'1 ... ... 0.125
104.125 ... ... 95'4 0'0 95'4 4150 0'1 0'0 0'1 ... ... 0.125
99.125 ... ... 90'4 0'0 90'4 4200 0'1 0'0 0'1 ... ... 0.125
94.125 ... ... 85'4 0'0 85'4 4250 0'1 0'0 0'1 ... ... 0.125
89.125 ... ... 80'4 0'0 80'4 4300 0'1 0'0 0'1 ... ... 0.125
84.125 ... ... 75'4 0'0 75'4 4350 0'1 0'0 0'1 ... ... 0.125
79.125 ... ... 70'5 0'0 70'5 4400 0'1 0'0 0'1 ... ... 0.125
74.125 ... ... 65'5 0'0 65'5 4450 0'1 0'0 0'1 ... ... 0.125
69.125 ... ... 60'5 0'0 60'5 4500 0'1 0'0 0'1 ... ... 0.125
64.125 ... ... 55'5 0'0 55'5 4550 0'1 0'0 0'1 ... ... 0.125
59.125 ... ... 50'5 0'0 50'5 4600 0'1 0'0 0'1 ... ... 0.125
54.125 ... ... 45'4 0'0 45'4 4650 0'1 0'0 0'1 ... ... 0.125
49.125 ... ... 40'5 0'0 40'5 4700 0'2 0'0 0'2 ... ... 0.25
44.25 ... ... 35'6 0'0 35'6 4750 0'1 -0'2 0'3 0'1 0'1 0.25
39.25 ... ... 31'0 0'0 31'0 4800 0'2 -0'2 0'4 0'2 0'2 0.375
37.375 ... ... 29'0 0'0 29'0 4820 0'2 -0'3 0'5 0'2 0'2 0.375
35.375 ... ... 27'1 0'0 27'1 4840 0'5 0'0 0'5 ... ... 0.5
34.5 ... ... 26'2 0'0 26'2 4850 0'3 -0'3 0'6 0'3 0'3 0.5
33.5 ... ... 25'2 0'0 25'2 4860 0'7 0'0 0'7 ... ... 0.5
31.625 ... ... 23'4 0'0 23'4 4880 1'0 0'0 1'0 ... ... 0.625
29.75 ... ... 21'6 0'0 21'6 4900 0'5 -0'6 1'3 0'5 0'5 0.75
28 ... ... 20'1 0'0 20'1 4920 0'6 -1'0 1'6 0'6 0'6 1
26.25 ... ... 18'5 0'0 18'5 4940 2'1 0'0 2'1 ... ... 1.25
25.375 ... ... 17'7 0'0 17'7 4950 2'3 0'0 2'3 ... ... 1.375
24.375 ... ... 17'1 0'0 17'1 4960 1'3 -1'2 2'5 1'3 1'3 1.5
22.875 ... ... 15'6 0'0 15'6 4980 1'6 -1'4 3'2 1'6 1'5 1.875
21.125 20'0 20'0 14'3 5'5 20'0 5000 1'7 -2'0 3'7 2'4 1'7 2.25
19.625 ... ... 13'1 0'0 13'1 5020 2'6 -1'7 4'5 2'6 2'5 2.75
18 ... ... 11'7 0'0 11'7 5040 3'2 -2'1 5'3 3'2 3'1 3.25
17.375 ... ... 11'3 0'0 11'3 5050 3'3 -2'4 5'7 4'1 3'1 3.5
16.625 ... ... 10'6 0'0 10'6 5060 3'7 -2'4 6'3 3'7 3'7 3.875
15.375 ... ... 9'6 0'0 9'6 5080 4'1 -3'1 7'2 4'5 4'1 4.5
14 14'1 9'5 8'6 5'3 14'1 5100 5'1 -3'1 8'2 5'5 4'5 5.25
12.875 12'1 11'4 7'7 4'2 12'1 5120 5'5 -3'6 9'3 6'4 5'5 6
11.625 10'1 10'1 7'1 3'0 10'1 5140 10'5 0'0 10'5 ... ... 7
11.125 10'5 10'2 6'6 3'6 10'4 5150 7'1 -4'1 11'2 7'1 7'0 7.5
10.625 ... ... 6'3 0'0 6'3 5160 7'3 -4'4 11'7 7'3 7'3 7.875
9.625 9'6 8'5 5'5 4'0 9'5 5180 13'1 0'0 13'1 ... ... 9
8.75 8'7 5'0 5'0 3'7 8'7 5200 9'3 -5'1 14'4 9'3 9'3 10.125
7.875 ... ... 4'3 0'0 4'3 5220 11'4 -4'3 15'7 11'4 11'4 11.25
7.125 7'3 6'5 3'7 3'4 7'3 5240 17'3 0'0 17'3 ... ... 12.5
6.75 7'1 6'0 3'5 3'4 7'1 5250 18'1 0'0 18'1 ... ... 13.125
6.5 4'5 4'5 3'3 1'2 4'5 5260 18'7 0'0 18'7 ... ... 13.875
5.875 5'1 3'2 3'0 2'1 5'1 5280 20'4 0'0 20'4 ... ... 15.25
5.25 5'4 4'0 2'5 2'6 5'3 5300 22'1 0'0 22'1 ... ... 16.625
4.625 4'3 4'0 2'2 2'1 4'3 5320 23'6 0'0 23'6 ... ... 18.125
4.125 3'6 3'3 2'0 1'6 3'6 5340 25'4 0'0 25'4 ... ... 19.625
4 3'2 1'7 1'7 1'3 3'2 5350 26'3 0'0 26'3 ... ... 20.375
3.75 3'7 3'2 1'6 1'7 3'5 5360 27'2 0'0 27'2 ... ... 21.25
3.375 3'0 1'7 1'4 1'4 3'0 5380 29'0 0'0 29'0 ... ... 22.875
3 3'0 2'0 1'3 1'5 3'0 5400 30'7 0'0 30'7 ... ... 24.375
2.625 2'5 2'1 1'2 1'3 2'5 5420 32'5 0'0 32'5 ... ... 26.125
2.25 2'2 1'6 1'0 1'2 2'2 5450 35'4 0'0 35'4 ... ... 28.75
1.75 1'5 1'3 0'6 0'7 1'5 5500 40'2 0'0 40'2 ... ... 33.25
1.375 1'1 1'1 0'5 0'4 1'1 5550 45'1 0'0 45'1 ... ... 37.875
1 0'5 0'4 0'4 0'1 0'5 5600 50'0 0'0 50'0 ... ... 42.625
0.875 0'6 0'3 0'3 0'3 0'6 5650 54'7 0'0 54'7 ... ... 47.375
0.625 0'5 0'4 0'3 0'2 0'5 5700 59'6 0'0 59'6 ... ... 52.25
0.5 0'4 0'4 0'2 0'2 0'4 5750 64'6 0'0 64'6 ... ... 57.125
0.5 0'3 0'3 0'2 0'1 0'3 5800 69'5 0'0 69'5 ... ... 62
0.375 ... ... 0'2 0'0 0'2 5850 74'5 0'0 74'5 ... ... 67
0.375 0'2 0'2 0'1 0'1 0'2 5900 79'5 0'0 79'5 ... ... 71.875
0.375 ... ... 0'1 0'0 0'1 5950 84'4 0'0 84'4 ... ... 76.875
0.25 ... ... 0'1 0'0 0'1 6000 89'4 0'0 89'4 ... ... 81.875
0.25 ... ... 0'1 0'0 0'1 6050 94'4 0'0 94'4 ... ... 86.875
0.25 ... ... 0'1 0'0 0'1 6100 99'4 0'0 99'4 ... ... 91.75
0.25 0'1 0'1 0'1 0'0 0'1 6150 104'4 0'0 104'4 ... ... 96.75
0.25 0'1 0'1 0'1 0'0 0'1 6200 109'4 0'0 109'4 ... ... 101.75
0.25 ... ... 0'1 0'0 0'1 6250 114'4 0'0 114'4 ... ... 106.75
0.125 ... ... 0'1 0'0 0'1 6300 119'4 0'0 119'4 ... ... 111.75
0.125 ... ... 0'1 0'0 0'1 6350 124'4 0'0 124'4 ... ... 116.75
0.125 ... ... 0'1 0'0 0'1 6400 129'4 0'0 129'4 ... ... 121.75
0.125 ... ... 0'1 0'0 0'1 6450 134'4 0'0 134'4 ... ... 126.75
0.125 ... ... 0'1 0'0 0'1 6500 139'4 0'0 139'4 ... ... 131.75
0.125 ... ... 0'1 0'0 0'1 6550 144'4 0'0 144'4 ... ... 136.75
0.125 ... ... 0'1 0'0 0'1 6600 149'4 0'0 149'4 ... ... 141.75
0.125 ... ... 0'1 0'0 0'1 6650 154'4 0'0 154'4 ... ... 146.75
0.125 ... ... 0'1 0'0 0'1 6700 159'4 0'0 159'4 ... ... 151.75
0.125 ... ... 0'1 0'0 0'1 6750 164'4 0'0 164'4 ... ... 156.75
0.125 ... ... 0'1 0'0 0'1 6800 169'4 0'0 169'4 ... ... 161.75

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.