DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 535'2
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
65 ... ... 123'4 0'0 123'4 4150 0'1 0'0 0'1 ... ... 813
65 ... ... 118'4 0'0 118'4 4200 0'1 0'0 0'1 ... ... 770
65 ... ... 113'4 0'0 113'4 4250 0'1 0'0 0'1 ... ... 724
65 ... ... 108'4 0'0 108'4 4300 0'1 0'0 0'1 ... ... 684
65 ... ... 103'4 0'0 103'4 4350 0'1 0'0 0'1 ... ... 652
65 ... ... 98'4 0'0 98'4 4400 0'1 0'0 0'1 ... ... 606
1 ... ... 93'4 0'0 93'4 4450 0'1 0'0 0'1 ... ... 175
11 ... ... 88'4 0'0 88'4 4500 0'1 0'0 0'1 ... ... 1823
75 ... ... 83'4 0'0 83'4 4550 0'1 0'0 0'1 ... ... 1442
75 ... ... 78'4 0'0 78'4 4600 0'1 0'0 0'1 ... ... 787
75 ... ... 73'5 0'0 73'5 4650 0'2 0'0 0'2 ... ... 446
1 ... ... 68'5 0'0 68'5 4700 0'2 0'0 0'2 ... ... 1482
75 ... ... 63'6 0'0 63'6 4750 0'2 0'0 0'2 ... ... 591
1 ... ... 58'6 0'0 58'6 4800 0'3 0'0 0'3 ... ... 741
75 ... ... 53'7 0'0 53'7 4850 0'3 -0'1 0'4 0'3 0'3 100
11 49'4 49'4 49'0 0'4 49'4 4900 0'5 0'0 0'5 ... ... 595
75 ... ... 44'2 0'0 44'2 4950 0'6 0'0 0'6 ... ... 558
75 ... ... 39'4 0'0 39'4 5000 1'1 0'0 1'1 ... ... 633
75 ... ... 35'0 0'0 35'0 5050 1'4 0'0 1'4 ... ... 449
10 ... ... 32'3 0'0 32'3 5080 1'7 0'0 1'7 ... ... 106
75 ... ... 30'5 0'0 30'5 5100 2'2 0'0 2'2 ... ... 196
74 ... ... 29'0 0'0 29'0 5120 2'4 0'0 2'4 ... ... 51
75 ... ... 27'3 0'0 27'3 5140 2'7 0'0 2'7 ... ... 354
75 ... ... 26'4 0'0 26'4 5150 3'1 0'0 3'1 ... ... 361
85 ... ... 25'6 0'0 25'6 5160 3'2 0'0 3'2 ... ... 162
75 ... ... 24'2 0'0 24'2 5180 3'6 0'0 3'6 ... ... 42
91 ... ... 22'6 0'0 22'6 5200 4'2 0'0 4'2 ... ... 41
10 ... ... 21'2 0'0 21'2 5220 4'7 0'0 4'7 ... ... 40
91 ... ... 19'7 0'0 19'7 5240 5'4 0'0 5'4 ... ... 49
91 ... ... 19'2 0'0 19'2 5250 5'6 0'0 5'6 ... ... 49
39 ... ... 18'5 0'0 18'5 5260 6'1 0'0 6'1 ... ... 125
39 ... ... 17'3 0'0 17'3 5280 5'7 -1'0 6'7 5'7 5'7 48
31 ... ... 16'2 0'0 16'2 5300 7'6 0'0 7'6 ... ... 77
34 ... ... 15'1 0'0 15'1 5320 8'5 0'0 8'5 ... ... 47
46 ... ... 14'0 0'0 14'0 5340 9'4 0'0 9'4 ... ... 10
37 ... ... 13'4 0'0 13'4 5350 10'0 0'0 10'0 ... ... 49
74 ... ... 13'0 0'0 13'0 5360 10'4 0'0 10'4 ... ... 47
76 ... ... 12'0 0'0 12'0 5380 11'4 0'0 11'4 ... ... 46
47 ... ... 11'1 0'0 11'1 5400 12'5 0'0 12'5 ... ... 44
47 ... ... 10'2 0'0 10'2 5420 13'6 0'0 13'6 ... ... 51
146 ... ... 9'4 0'0 9'4 5440 15'0 0'0 15'0 ... ... 39
117 ... ... 9'1 0'0 9'1 5450 15'5 0'0 15'5 ... ... 39
58 ... ... 8'6 0'0 8'6 5460 16'2 0'0 16'2 ... ... 39
59 ... ... 8'0 0'0 8'0 5480 17'4 0'0 17'4 ... ... 39
40 8'6 6'5 7'3 -0'6 6'5 5500 18'7 0'0 18'7 ... ... 39
61 6'4 6'4 6'6 -0'2 6'4 5520 20'2 0'0 20'2 ... ... 39
92 ... ... 6'2 0'0 6'2 5540 21'5 0'0 21'5 ... ... 39
52 ... ... 5'7 0'0 5'7 5550 22'3 0'0 22'3 ... ... 39
42 ... ... 5'5 0'0 5'5 5560 23'1 0'0 23'1 ... ... 39
59 ... ... 5'1 0'0 5'1 5580 24'5 0'0 24'5 ... ... 29
320 ... ... 4'6 0'0 4'6 5600 26'1 0'0 26'1 ... ... 29
329 ... ... 4'2 0'0 4'2 5620 27'6 0'0 27'6 ... ... 29
51 3'6 3'2 3'7 -0'5 3'2 5640 29'2 0'0 29'2 ... ... 10
360 ... ... 3'5 0'0 3'5 5650 30'1 0'0 30'1 ... ... 29
298 ... ... 3'4 0'0 3'4 5660 30'7 0'0 30'7 ... ... 10
39 ... ... 2'7 0'0 2'7 5700 34'2 0'0 34'2 ... ... 10
121 2'3 2'1 2'2 -0'1 2'1 5750 38'5 0'0 38'5 ... ... 10
409 2'0 1'4 1'6 -0'2 1'4 5800 43'1 0'0 43'1 ... ... 10
150 ... ... 1'3 0'0 1'3 5850 47'6 0'0 47'6 ... ... 10
574 ... ... 1'0 0'0 1'0 5900 52'4 0'0 52'4 ... ... 10
149 ... ... 0'7 0'0 0'7 5950 57'2 0'0 57'2 ... ... 10
151 0'5 0'5 0'6 -0'1 0'5 6000 62'1 0'0 62'1 ... ... 10
599 ... ... 0'5 0'0 0'5 6050 67'0 0'0 67'0 ... ... 10
570 ... ... 0'4 0'0 0'4 6100 71'7 0'0 71'7 ... ... 10
617 ... ... 0'4 0'0 0'4 6150 76'6 0'0 76'6 ... ... 10
163 0'3 0'3 0'3 0'0 0'3 6200 81'6 0'0 81'6 ... ... 10
603 ... ... 0'3 0'0 0'3 6250 86'6 0'0 86'6 ... ... 10
676 ... ... 0'3 0'0 0'3 6300 91'5 0'0 91'5 ... ... 10
683 ... ... 0'2 0'0 0'2 6350 96'5 0'0 96'5 ... ... 10
723 ... ... 0'2 0'0 0'2 6400 101'5 0'0 101'5 ... ... 10
154 ... ... 0'2 0'0 0'2 6450 106'5 0'0 106'5 ... ... 10
400 ... ... 0'1 0'0 0'1 6500 111'4 0'0 111'4 ... ... 10
530 ... ... 0'1 0'0 0'1 6550 116'4 0'0 116'4 ... ... 10
540 ... ... 0'1 0'0 0'1 6600 121'4 0'0 121'4 ... ... 10
561 ... ... 0'1 0'0 0'1 6650 126'4 0'0 126'4 ... ... 10
607 ... ... 0'1 0'0 0'1 6700 131'4 0'0 131'4 ... ... 10
606 ... ... 0'1 0'0 0'1 6750 136'4 0'0 136'4 ... ... 10
661 0'1 0'1 0'1 0'0 0'1 6800 141'4 0'0 141'4 ... ... 10

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.