DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 534'2
Expiration Date: 12/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
67 ... ... 123'4 0'0 123'4 4150 0'1 0'0 0'1 ... ... 12479
67 ... ... 118'4 0'0 118'4 4200 0'1 0'0 0'1 ... ... 12435
67 ... ... 113'4 0'0 113'4 4250 0'1 0'0 0'1 ... ... 12198
67 ... ... 108'4 0'0 108'4 4300 0'1 0'0 0'1 ... ... 12112
67 ... ... 103'4 0'0 103'4 4350 0'1 0'0 0'1 ... ... 11937
67 ... ... 98'4 0'0 98'4 4400 0'1 0'0 0'1 ... ... 11828
67 ... ... 93'4 0'0 93'4 4450 0'1 0'0 0'1 ... ... 11050
67 ... ... 88'4 0'0 88'4 4500 0'1 0'0 0'1 ... ... 8642
77 ... ... 83'4 0'0 83'4 4550 0'1 0'0 0'1 ... ... 741
77 ... ... 78'4 0'0 78'4 4600 0'1 0'0 0'1 ... ... 12973
77 ... ... 73'5 0'0 73'5 4650 0'1 -0'1 0'2 0'1 0'1 12880
66 ... ... 68'5 0'0 68'5 4700 0'2 0'0 0'2 ... ... 12117
77 ... ... 63'6 0'0 63'6 4750 0'2 0'0 0'2 ... ... 207
77 ... ... 58'6 0'0 58'6 4800 0'2 -0'1 0'3 0'2 0'2 12703
77 ... ... 53'7 0'0 53'7 4850 0'2 -0'2 0'4 0'3 0'2 13106
77 49'4 49'4 49'0 0'4 49'4 4900 0'4 -0'1 0'5 0'4 0'4 293
77 ... ... 44'2 0'0 44'2 4950 0'6 0'0 0'6 ... ... 8316
66 ... ... 39'4 0'0 39'4 5000 1'1 0'0 1'1 ... ... 641
77 ... ... 35'0 0'0 35'0 5050 1'4 0'0 1'4 1'4 1'4 3035
77 ... ... 32'3 0'0 32'3 5080 1'7 0'0 1'7 ... ... 306
77 ... ... 30'5 0'0 30'5 5100 2'3 0'1 2'2 2'3 2'3 1776
10 ... ... 29'0 0'0 29'0 5120 2'5 0'1 2'4 2'5 2'5 1393
77 ... ... 27'3 0'0 27'3 5140 2'5 -0'2 2'7 2'5 2'5 143
10 ... ... 26'4 0'0 26'4 5150 3'1 0'0 3'1 ... ... 278
87 ... ... 25'6 0'0 25'6 5160 3'0 -0'2 3'2 3'0 2'7 223
11 ... ... 24'2 0'0 24'2 5180 3'2 -0'4 3'6 3'4 3'2 448
96 ... ... 22'6 0'0 22'6 5200 4'5 0'3 4'2 5'0 3'5 643
10 ... ... 21'2 0'0 21'2 5220 4'7 0'0 4'7 ... ... 180
12 ... ... 19'7 0'0 19'7 5240 5'4 0'0 5'4 ... ... 360
91 ... ... 19'2 0'0 19'2 5250 6'4 0'6 5'6 6'7 5'6 187
93 ... ... 18'5 0'0 18'5 5260 6'1 0'0 6'1 ... ... 30
145 ... ... 17'3 0'0 17'3 5280 5'7 -1'0 6'7 5'7 5'7 30
276 12'7 12'7 16'2 -3'3 12'7 5300 8'1 0'3 7'6 9'1 7'3 568
367 ... ... 15'1 0'0 15'1 5320 8'5 0'0 8'5 ... ... 545
322 ... ... 14'0 0'0 14'0 5340 10'7 1'3 9'4 10'7 10'7 344
240 ... ... 13'4 0'0 13'4 5350 10'6 0'6 10'0 11'3 10'6 241
372 11'0 11'0 13'0 -2'0 11'0 5360 10'4 0'0 10'4 ... ... 336
326 ... ... 12'0 0'0 12'0 5380 11'4 0'0 11'4 ... ... 283
619 8'4 8'4 11'1 -2'5 8'4 5400 13'7 1'2 12'5 15'0 13'6 278
418 ... ... 10'2 0'0 10'2 5420 13'6 0'0 13'6 ... ... 260
300 ... ... 9'4 0'0 9'4 5440 15'0 0'0 15'0 ... ... 137
503 7'2 7'2 9'1 -1'7 7'2 5450 15'5 0'0 15'5 ... ... 124
345 ... ... 8'6 0'0 8'6 5460 16'2 0'0 16'2 ... ... 68
50 5'7 5'7 8'0 -2'1 5'7 5480 17'4 0'0 17'4 ... ... 59
392 8'6 5'5 7'3 -0'7 6'4 5500 18'7 0'0 18'7 ... ... 73
382 6'4 6'4 6'6 -0'2 6'4 5520 20'2 0'0 20'2 ... ... 50
203 5'0 4'3 6'2 -1'7 4'3 5540 21'5 0'0 21'5 ... ... 39
14 4'5 4'5 5'7 -1'2 4'5 5550 22'3 0'0 22'3 ... ... 21
510 4'4 4'4 5'5 -1'1 4'4 5560 23'1 0'0 23'1 ... ... 40
791 4'3 3'6 5'1 -1'2 3'7 5580 24'5 0'0 24'5 ... ... 19
824 4'1 3'4 4'6 -0'5 4'1 5600 26'1 0'0 26'1 ... ... 42
213 ... ... 4'2 0'0 4'2 5620 27'6 0'0 27'6 ... ... 19
828 3'6 3'2 3'7 -0'5 3'2 5640 29'2 0'0 29'2 ... ... 1
1487 2'5 2'5 3'5 -1'0 2'5 5650 30'1 0'0 30'1 ... ... 1
1614 3'0 3'0 3'4 -0'4 3'0 5660 30'7 0'0 30'7 ... ... 1
939 ... ... 2'7 0'0 2'7 5700 34'2 0'0 34'2 ... ... 79
8286 2'3 2'1 2'2 -0'1 2'1 5750 38'5 0'0 38'5 ... ... 1
7189 2'0 1'4 1'6 -0'2 1'4 5800 43'1 0'0 43'1 ... ... 77
6942 ... ... 1'3 0'0 1'3 5850 47'6 0'0 47'6 ... ... 77
12792 0'5 0'5 1'0 -0'3 0'5 5900 52'4 0'0 52'4 ... ... 10
12707 ... ... 0'7 0'0 0'7 5950 57'2 0'0 57'2 ... ... 10
12585 0'5 0'4 0'6 -0'2 0'4 6000 62'1 0'0 62'1 ... ... 10
378 0'3 0'3 0'5 -0'2 0'3 6050 67'0 0'0 67'0 ... ... 76
10256 ... ... 0'4 0'0 0'4 6100 71'7 0'0 71'7 ... ... 77
12667 0'2 0'2 0'4 -0'2 0'2 6150 76'6 0'0 76'6 ... ... 77
12963 0'3 0'2 0'3 -0'1 0'2 6200 81'6 0'0 81'6 ... ... 77
788 ... ... 0'3 0'0 0'3 6250 86'6 0'0 86'6 ... ... 77
9639 ... ... 0'3 0'0 0'3 6300 91'5 0'0 91'5 ... ... 77
11085 ... ... 0'2 0'0 0'2 6350 96'5 0'0 96'5 ... ... 77
12006 ... ... 0'2 0'0 0'2 6400 101'5 0'0 101'5 ... ... 77
12136 ... ... 0'2 0'0 0'2 6450 106'5 0'0 106'5 ... ... 77
11746 ... ... 0'1 0'0 0'1 6500 111'4 0'0 111'4 ... ... 77
12318 0'1 0'1 0'1 0'0 0'1 6550 116'4 0'0 116'4 ... ... 77
11427 ... ... 0'1 0'0 0'1 6600 121'4 0'0 121'4 ... ... 77
10377 ... ... 0'1 0'0 0'1 6650 126'4 0'0 126'4 ... ... 67
10291 ... ... 0'1 0'0 0'1 6700 131'4 0'0 131'4 ... ... 67
10436 ... ... 0'1 0'0 0'1 6750 136'4 0'0 136'4 ... ... 67
55 0'1 0'1 0'1 0'0 0'1 6800 141'4 0'0 141'4 ... ... 67

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.