DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 540'4
Expiration Date: 12/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Bid High Low Prev Change Last Last Change Prev High Low Bid
125.125 ... ... 120'0 0'0 120'0 4150 0'1 0'0 0'1 ... ... 0
120.125 ... ... 115'0 0'0 115'0 4200 0'1 0'0 0'1 ... ... 0
115.125 ... ... 110'0 0'0 110'0 4250 0'1 0'0 0'1 ... ... 0
110.125 ... ... 105'0 0'0 105'0 4300 0'1 0'0 0'1 ... ... 0
105.125 ... ... 100'0 0'0 100'0 4350 0'1 0'0 0'1 ... ... 0
100.25 ... ... 95'0 0'0 95'0 4400 0'1 0'0 0'1 ... ... 0
95.25 ... ... 90'0 0'0 90'0 4450 0'1 0'0 0'1 ... ... 0
90.25 ... ... 85'0 0'0 85'0 4500 0'1 0'0 0'1 ... ... 0
85.25 ... ... 80'0 0'0 80'0 4550 0'1 0'0 0'1 ... ... 0
80.25 ... ... 75'0 0'0 75'0 4600 0'1 0'0 0'1 ... ... 0
75.25 ... ... 70'0 0'0 70'0 4650 0'1 0'0 0'1 ... ... 0
70.25 ... ... 65'1 0'0 65'1 4700 0'1 0'0 0'1 ... ... 0.125
65.25 ... ... 60'1 0'0 60'1 4750 0'2 0'0 0'2 ... ... 0.125
60.375 ... ... 55'1 0'0 55'1 4800 0'2 0'0 0'2 ... ... 0.125
55.375 ... ... 50'2 0'0 50'2 4850 0'2 -0'1 0'3 0'2 0'2 0.25
50.5 ... ... 45'3 0'0 45'3 4900 0'3 -0'1 0'4 0'3 0'3 0.25
45.625 ... ... 40'4 0'0 40'4 4950 0'5 0'0 0'5 ... ... 0.375
40.75 ... ... 35'7 0'0 35'7 5000 1'1 0'2 0'7 1'1 1'0 0.625
36.125 ... ... 31'2 0'0 31'2 5050 1'4 0'1 1'3 ... ... 0.875
33.375 ... ... 28'5 0'0 28'5 5080 1'0 -0'6 1'6 1'0 1'0 1.125
31.625 ... ... 27'0 0'0 27'0 5100 1'1 -0'7 2'0 2'6 1'1 1.25
29.875 ... ... 25'3 0'0 25'3 5120 2'7 0'4 2'3 2'7 2'7 1.5
28.125 ... ... 23'6 0'0 23'6 5140 2'5 -0'1 2'6 ... ... 1.75
27.25 ... ... 23'0 0'0 23'0 5150 1'6 -1'2 3'0 3'5 1'6 2
26.5 ... ... 22'2 0'0 22'2 5160 2'4 -0'6 3'2 4'0 2'4 2.125
24.875 ... ... 20'6 0'0 20'6 5180 4'3 0'4 3'7 4'3 4'3 2.5
23.375 19'0 19'0 19'3 -0'3 19'0 5200 2'5 -1'6 4'3 5'2 2'5 2.875
21.875 ... ... 18'0 0'0 18'0 5220 4'3 -0'6 5'1 4'3 4'3 3.375
20.375 ... ... 16'6 0'0 16'6 5240 5'0 -0'6 5'6 5'0 5'0 4
19.75 ... ... 16'1 0'0 16'1 5250 4'5 -1'4 6'1 7'6 3'6 4.25
19 ... ... 15'4 0'0 15'4 5260 4'5 -2'0 6'5 5'7 4'2 4.625
17.75 ... ... 14'3 0'0 14'3 5280 6'4 -0'7 7'3 6'4 6'4 5.25
16.5 ... ... 13'2 -0'3 12'7 5300 6'2 -2'1 8'3 9'7 5'7 6
15.375 ... ... 12'2 0'0 12'2 5320 7'1 -2'1 9'2 10'5 7'1 6.75
14.125 ... ... 11'2 0'0 11'2 5340 7'7 -2'3 10'2 7'7 7'1 7.625
13.625 11'6 9'0 10'7 0'7 11'6 5350 7'3 -3'4 10'7 12'4 7'3 8
13.125 ... ... 10'3 0'5 11'0 5360 7'7 -3'4 11'3 7'7 7'7 8.5
12.125 ... ... 9'4 0'0 9'4 5380 9'1 -3'3 12'4 9'1 9'1 9.5
11.125 12'6 7'2 8'6 3'6 12'4 5400 15'1 1'3 13'6 15'1 15'1 10.5
10.25 ... ... 8'0 0'0 8'0 5420 15'0 0'0 15'0 ... ... 11.625
9.375 ... ... 7'2 0'0 7'2 5440 16'2 0'0 16'2 ... ... 12.75
9 10'0 5'3 6'7 3'1 10'0 5450 15'0 -1'7 16'7 15'0 15'0 13.375
8.625 ... ... 6'5 0'0 6'5 5460 17'5 0'0 17'5 ... ... 13.875
7.875 ... ... 6'0 -0'1 5'7 5480 19'0 0'0 19'0 ... ... 15.25
7.25 8'4 3'7 5'3 3'1 8'4 5500 15'7 -4'4 20'3 22'4 15'7 16.5
6.625 6'6 6'6 4'7 1'7 6'6 5520 21'7 0'0 21'7 ... ... 17.875
6 4'6 3'6 4'3 0'3 4'6 5540 23'3 0'0 23'3 ... ... 19.125
5.75 6'6 4'4 4'2 2'4 6'6 5550 24'1 0'0 24'1 ... ... 19.875
5.5 4'0 4'0 4'0 0'0 4'0 5560 25'0 0'0 25'0 ... ... 20.625
5 6'0 3'0 3'5 1'4 5'1 5580 26'4 0'0 26'4 ... ... 22.125
4.5 5'6 2'4 3'2 2'4 5'6 5600 23'4 -4'5 28'1 31'4 23'4 23.625
4 4'7 3'2 2'7 2'0 4'7 5620 29'7 0'0 29'7 ... ... 25.125
3.625 ... ... 2'5 0'5 3'2 5640 31'4 0'0 31'4 ... ... 26.75
3.375 4'3 1'7 2'3 2'0 4'3 5650 32'3 0'0 32'3 ... ... 27.5
3.25 ... ... 2'2 0'6 3'0 5660 33'2 0'0 33'2 ... ... 28.375
2.625 1'6 1'2 1'7 -0'5 1'2 5700 36'6 0'0 36'6 ... ... 31.625
2 2'4 2'4 1'3 1'1 2'4 5750 41'2 0'0 41'2 ... ... 36
1.5 1'7 0'6 1'0 0'7 1'7 5800 46'0 0'0 46'0 ... ... 40.5
1.125 ... ... 0'6 0'0 0'6 5850 50'6 0'0 50'6 ... ... 45.125
0.875 ... ... 0'5 0'0 0'5 5900 55'4 0'0 55'4 ... ... 49.75
0.625 ... ... 0'4 0'0 0'4 5950 60'3 0'0 60'3 ... ... 54.625
0.5 0'6 0'3 0'3 0'3 0'6 6000 65'2 0'0 65'2 ... ... 59.5
0.375 0'5 0'3 0'3 0'2 0'5 6050 70'2 0'0 70'2 ... ... 64.375
0.25 0'2 0'2 0'2 0'0 0'2 6100 75'1 0'0 75'1 ... ... 69.25
0.25 ... ... 0'2 0'0 0'2 6150 80'1 0'0 80'1 ... ... 74.25
0.25 ... ... 0'2 0'0 0'2 6200 85'1 0'0 85'1 ... ... 79.125
0.125 ... ... 0'2 0'0 0'2 6250 90'1 0'0 90'1 ... ... 84.125
0.125 ... ... 0'1 0'0 0'1 6300 95'1 0'0 95'1 ... ... 89.125
0.125 ... ... 0'1 0'0 0'1 6350 100'0 0'0 100'0 ... ... 94.125
0.125 ... ... 0'1 0'0 0'1 6400 105'0 0'0 105'0 ... ... 99
0.125 ... ... 0'1 0'0 0'1 6450 110'0 0'0 110'0 ... ... 104
0.125 ... ... 0'1 0'0 0'1 6500 115'0 0'0 115'0 ... ... 109
0.125 ... ... 0'1 0'0 0'1 6550 120'0 0'0 120'0 ... ... 114
0 ... ... 0'1 0'0 0'1 6600 125'0 0'0 125'0 ... ... 119
0 ... ... 0'1 0'0 0'1 6650 130'0 0'0 130'0 ... ... 124
0 ... ... 0'1 0'0 0'1 6700 135'0 0'0 135'0 ... ... 129
0 ... ... 0'1 0'0 0'1 6750 140'0 0'0 140'0 ... ... 134
0 ... ... 0'1 0'0 0'1 6800 145'0 0'0 145'0 ... ... 139

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.