DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 527'2
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
1 ... ... 119'4 0'0 119'4 4150 0'1 0'0 0'1 ... ... 10866
1 ... ... 114'4 0'0 114'4 4200 0'1 0'0 0'1 ... ... 12717
1 ... ... 109'4 0'0 109'4 4250 0'1 0'0 0'1 ... ... 12711
1 ... ... 104'4 0'0 104'4 4300 0'1 0'0 0'1 ... ... 12743
1 ... ... 99'4 0'0 99'4 4350 0'1 0'0 0'1 ... ... 12743
1 ... ... 94'4 0'0 94'4 4400 0'1 0'0 0'1 ... ... 12731
1 ... ... 89'4 0'0 89'4 4450 0'1 0'0 0'1 ... ... 12674
1 ... ... 84'4 0'0 84'4 4500 0'1 0'0 0'1 ... ... 12690
73 ... ... 79'4 0'0 79'4 4550 0'1 0'0 0'1 ... ... 12653
1 ... ... 74'4 0'0 74'4 4600 0'1 0'0 0'1 ... ... 12520
73 ... ... 69'5 0'0 69'5 4650 0'1 0'0 0'1 ... ... 12364
83 ... ... 64'5 0'0 64'5 4700 0'1 0'0 0'1 ... ... 12400
83 ... ... 59'5 0'0 59'5 4750 0'1 0'0 0'1 ... ... 4467
83 ... ... 54'5 0'0 54'5 4800 0'1 0'0 0'1 ... ... 12890
83 ... ... 49'5 0'0 49'5 4850 0'1 0'0 0'1 ... ... 12506
83 ... ... 44'5 0'0 44'5 4900 0'2 0'1 0'1 ... ... 10954
73 ... ... 39'5 0'0 39'5 4950 0'2 0'1 0'1 0'2 0'2 12782
72 ... ... 34'6 0'0 34'6 5000 0'3 0'1 0'2 ... ... 8576
83 ... ... 29'7 0'0 29'7 5050 0'4 0'1 0'3 0'5 0'4 9900
83 ... ... 27'0 0'0 27'0 5080 0'6 0'2 0'4 0'6 0'6 1909
72 ... ... 25'1 0'0 25'1 5100 1'4 0'7 0'5 1'4 0'6 297
83 ... ... 23'2 0'0 23'2 5120 1'6 0'7 0'7 1'6 1'6 270
72 ... ... 21'4 0'0 21'4 5140 2'0 1'0 1'0 2'0 1'6 1270
12 ... ... 20'5 0'0 20'5 5150 2'4 1'3 1'1 2'4 2'4 1077
93 ... ... 19'6 0'0 19'6 5160 2'7 1'4 1'3 2'7 2'7 308
10 ... ... 18'1 0'0 18'1 5180 2'4 0'7 1'5 ... ... 254
113 ... ... 16'5 0'0 16'5 5200 4'4 2'3 2'1 4'4 2'5 464
70 ... ... 15'1 0'0 15'1 5220 5'1 2'4 2'5 5'1 3'7 21
277 ... ... 13'6 0'0 13'6 5240 5'2 2'0 3'2 5'2 5'2 577
482 ... ... 13'0 0'0 13'0 5250 6'3 2'7 3'4 6'3 4'3 930
528 7'5 7'2 12'3 -4'6 7'5 5260 6'7 3'0 3'7 6'7 5'2 781
273 ... ... 11'1 0'0 11'1 5280 4'6 0'1 4'5 4'7 4'6 237
61 6'5 5'5 10'0 -4'2 5'6 5300 8'5 3'1 5'4 9'5 8'0 41
89 5'1 4'6 8'7 -3'6 5'1 5320 10'6 4'3 6'3 10'6 10'6 36
705 5'3 4'6 7'7 -3'1 4'6 5340 7'5 0'1 7'4 ... ... 303
109 4'1 3'6 7'4 -3'3 4'1 5350 12'6 4'6 8'0 12'6 10'7 165
523 3'6 3'3 7'0 -3'3 3'5 5360 11'6 3'2 8'4 11'6 11'6 162
1063 6'0 3'1 6'2 -3'1 3'1 5380 9'6 0'0 9'6 ... ... 125
305 4'0 2'4 5'4 -2'6 2'6 5400 11'6 0'6 11'0 ... ... 33
1063 3'0 2'5 4'7 -2'2 2'5 5420 12'3 0'0 12'3 ... ... 31
696 2'0 2'0 4'2 -2'2 2'0 5440 13'6 0'0 13'6 ... ... 104
1778 1'7 1'7 4'0 -2'1 1'7 5450 14'0 -0'4 14'4 ... ... 24
1903 2'6 1'5 3'6 -2'1 1'5 5460 14'6 -0'4 15'2 ... ... 11
29 1'7 1'7 3'2 -1'3 1'7 5480 16'6 0'0 16'6 ... ... 11
2910 2'5 1'2 2'7 -1'4 1'3 5500 18'3 0'0 18'3 ... ... 3
2170 1'3 1'3 2'4 -1'1 1'3 5520 20'0 0'0 20'0 ... ... 83
7825 1'1 1'1 2'1 -1'0 1'1 5540 21'5 0'0 21'5 ... ... 1
7316 1'2 1'0 2'0 -1'0 1'0 5550 22'4 0'0 22'4 ... ... 10
383 1'1 1'0 1'7 -0'6 1'1 5560 23'3 0'0 23'3 ... ... 1
632 1'0 0'7 1'5 -0'6 0'7 5580 25'1 0'0 25'1 ... ... 1
59 1'3 0'7 1'3 -0'4 0'7 5600 26'7 0'0 26'7 ... ... 11
9573 ... ... 1'2 0'0 1'2 5620 28'6 0'0 28'6 ... ... 83
8561 ... ... 1'1 0'0 1'1 5640 30'4 0'0 30'4 ... ... 1
9713 ... ... 1'0 0'0 1'0 5650 31'4 0'0 31'4 ... ... 83
9708 ... ... 1'0 0'0 1'0 5660 32'3 0'0 32'3 ... ... 83
12858 ... ... 0'6 -0'1 0'5 5700 36'1 0'0 36'1 ... ... 83
12242 ... ... 0'4 0'0 0'4 5750 41'0 0'0 41'0 ... ... 1
12979 ... ... 0'3 0'0 0'3 5800 45'7 0'0 45'7 ... ... 83
2149 0'2 0'2 0'2 0'0 0'2 5850 50'6 0'0 50'6 ... ... 1
12454 ... ... 0'2 0'0 0'2 5900 55'5 0'0 55'5 ... ... 1
12598 ... ... 0'2 0'0 0'2 5950 60'5 0'0 60'5 ... ... 83
12832 ... ... 0'1 0'0 0'1 6000 65'5 0'0 65'5 ... ... 10
548 0'1 0'1 0'1 0'0 0'1 6050 70'5 0'0 70'5 ... ... 83
980 ... ... 0'1 0'0 0'1 6100 75'4 0'0 75'4 ... ... 83
3717 ... ... 0'1 0'0 0'1 6150 80'4 0'0 80'4 ... ... 83
10443 ... ... 0'1 0'0 0'1 6200 85'4 0'0 85'4 ... ... 73
11048 ... ... 0'1 0'0 0'1 6250 90'4 0'0 90'4 ... ... 73
11288 ... ... 0'1 0'0 0'1 6300 95'4 0'0 95'4 ... ... 73
11916 ... ... 0'1 0'0 0'1 6350 100'4 0'0 100'4 ... ... 1
12176 ... ... 0'1 0'0 0'1 6400 105'4 0'0 105'4 ... ... 1
12356 ... ... 0'1 0'0 0'1 6450 110'4 0'0 110'4 ... ... 1
12377 ... ... 0'1 0'0 0'1 6500 115'4 0'0 115'4 ... ... 1
12495 ... ... 0'1 0'0 0'1 6550 120'4 0'0 120'4 ... ... 1
12505 ... ... 0'1 0'0 0'1 6600 125'4 0'0 125'4 ... ... 1
12470 ... ... 0'1 0'0 0'1 6650 130'4 0'0 130'4 ... ... 1
12526 ... ... 0'1 0'0 0'1 6700 135'4 0'0 135'4 ... ... 1
12524 ... ... 0'1 0'0 0'1 6750 140'4 0'0 140'4 ... ... 1
12513 ... ... 0'1 0'0 0'1 6800 145'4 0'0 145'4 ... ... 1

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.