DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 533'6
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
118.375 ... ... 123'4 0'0 123'4 4150 0'1 0'0 0'1 ... ... 0
113.375 ... ... 118'4 0'0 118'4 4200 0'1 0'0 0'1 ... ... 0
108.375 ... ... 113'4 0'0 113'4 4250 0'1 0'0 0'1 ... ... 0
103.375 ... ... 108'4 0'0 108'4 4300 0'1 0'0 0'1 ... ... 0
98.5 ... ... 103'4 0'0 103'4 4350 0'1 0'0 0'1 ... ... 0
93.5 ... ... 98'4 0'0 98'4 4400 0'1 0'0 0'1 ... ... 0
88.5 ... ... 93'4 0'0 93'4 4450 0'1 0'0 0'1 ... ... 0
83.5 ... ... 88'4 0'0 88'4 4500 0'1 0'0 0'1 ... ... 0
78.5 ... ... 83'4 0'0 83'4 4550 0'1 0'0 0'1 ... ... 0
73.5 ... ... 78'4 0'0 78'4 4600 0'1 0'0 0'1 ... ... 0
68.5 ... ... 73'5 0'0 73'5 4650 0'1 -0'1 0'2 0'1 0'1 0
63.5 ... ... 68'5 0'0 68'5 4700 0'2 0'0 0'2 ... ... 0.125
58.625 ... ... 63'6 0'0 63'6 4750 0'2 0'0 0'2 ... ... 0.125
53.625 ... ... 58'6 0'0 58'6 4800 0'2 -0'1 0'3 0'2 0'2 0.25
48.75 ... ... 53'7 0'0 53'7 4850 0'2 -0'2 0'4 0'3 0'2 0.25
43.875 49'4 49'4 49'0 0'4 49'4 4900 0'4 -0'1 0'5 0'4 0'4 0.375
39 ... ... 44'2 0'0 44'2 4950 0'6 0'0 0'6 ... ... 0.625
34.375 ... ... 39'4 0'0 39'4 5000 1'1 0'0 1'1 ... ... 0.875
29.875 ... ... 35'0 0'0 35'0 5050 1'4 0'0 1'4 1'4 1'4 1.375
27.25 ... ... 32'3 0'0 32'3 5080 1'7 0'0 1'7 ... ... 1.75
25.625 ... ... 30'5 0'0 30'5 5100 2'3 0'1 2'2 2'3 2'3 2
24 ... ... 29'0 0'0 29'0 5120 2'5 0'1 2'4 2'5 2'5 2.5
22.5 ... ... 27'3 0'0 27'3 5140 2'5 -0'2 2'7 2'5 2'5 2.875
21.875 ... ... 26'4 0'0 26'4 5150 3'1 0'0 3'1 ... ... 3.125
21 ... ... 25'6 0'0 25'6 5160 3'0 -0'2 3'2 3'0 2'7 3.375
19.625 ... ... 24'2 0'0 24'2 5180 3'2 -0'4 3'6 3'4 3'2 4
18.25 ... ... 22'6 0'0 22'6 5200 4'5 0'3 4'2 5'0 3'5 4.625
17 ... ... 21'2 0'0 21'2 5220 4'7 0'0 4'7 ... ... 5.25
15.75 ... ... 19'7 0'0 19'7 5240 5'4 0'0 5'4 ... ... 6
15.125 ... ... 19'2 0'0 19'2 5250 6'4 0'6 5'6 6'7 5'6 6.375
14.625 ... ... 18'5 0'0 18'5 5260 6'1 0'0 6'1 ... ... 6.875
13.5 ... ... 17'3 0'0 17'3 5280 5'7 -1'0 6'7 5'7 5'7 7.625
12.5 12'7 12'7 16'2 -3'3 12'7 5300 8'1 0'3 7'6 9'1 7'3 8.625
11.5 ... ... 15'1 0'0 15'1 5320 8'5 0'0 8'5 ... ... 9.625
10.5 ... ... 14'0 0'0 14'0 5340 10'7 1'3 9'4 10'7 10'7 10.625
10 ... ... 13'4 0'0 13'4 5350 10'6 0'6 10'0 11'3 10'6 11.125
9.625 11'0 11'0 13'0 -2'0 11'0 5360 10'4 0'0 10'4 ... ... 11.75
8.75 ... ... 12'0 0'0 12'0 5380 11'4 0'0 11'4 ... ... 12.875
8 8'4 8'4 11'1 -2'5 8'4 5400 13'7 1'2 12'5 15'0 13'6 14.125
7.375 ... ... 10'2 0'0 10'2 5420 13'6 0'0 13'6 ... ... 15.375
6.625 ... ... 9'4 0'0 9'4 5440 15'0 0'0 15'0 ... ... 16.625
6.375 7'2 7'2 9'1 -1'7 7'2 5450 15'5 0'0 15'5 ... ... 17.375
6.125 ... ... 8'6 0'0 8'6 5460 16'2 0'0 16'2 ... ... 18
5.5 5'7 5'7 8'0 -2'1 5'7 5480 17'4 0'0 17'4 ... ... 19.375
5 8'6 5'5 7'3 -0'7 6'4 5500 18'7 0'0 18'7 ... ... 20.875
4.5 6'4 6'4 6'6 -0'2 6'4 5520 20'2 0'0 20'2 ... ... 22.375
4 5'0 4'3 6'2 -1'7 4'3 5540 21'5 0'0 21'5 ... ... 23.875
3.875 4'5 4'5 5'7 -1'2 4'5 5550 22'3 0'0 22'3 ... ... 24.75
3.625 4'4 4'4 5'5 -1'1 4'4 5560 23'1 0'0 23'1 ... ... 25.5
3.25 4'3 3'6 5'1 -1'2 3'7 5580 24'5 0'0 24'5 ... ... 27
2.875 4'1 3'4 4'6 -0'5 4'1 5600 26'1 0'0 26'1 ... ... 28.875
2.625 ... ... 4'2 0'0 4'2 5620 27'6 0'0 27'6 ... ... 30.375
2.375 3'6 3'2 3'7 -0'5 3'2 5640 29'2 0'0 29'2 ... ... 32.125
2.25 2'5 2'5 3'5 -1'0 2'5 5650 30'1 0'0 30'1 ... ... 33
2.125 3'0 3'0 3'4 -0'4 3'0 5660 30'7 0'0 30'7 ... ... 33.875
1.625 ... ... 2'7 0'0 2'7 5700 34'2 0'0 34'2 ... ... 37.375
1.125 2'3 2'1 2'2 -0'1 2'1 5750 38'5 0'0 38'5 ... ... 41.875
0.875 2'0 1'4 1'6 -0'2 1'4 5800 43'1 0'0 43'1 ... ... 46.5
0.625 ... ... 1'3 0'0 1'3 5850 47'6 0'0 47'6 ... ... 51.375
0.5 0'5 0'5 1'0 -0'3 0'5 5900 52'4 0'0 52'4 ... ... 56.125
0.375 ... ... 0'7 0'0 0'7 5950 57'2 0'0 57'2 ... ... 61
0.25 0'5 0'4 0'6 -0'2 0'4 6000 62'1 0'0 62'1 ... ... 66
0.25 0'3 0'3 0'5 -0'2 0'3 6050 67'0 0'0 67'0 ... ... 70.875
0.25 ... ... 0'4 0'0 0'4 6100 71'7 0'0 71'7 ... ... 75.875
0.125 0'2 0'2 0'4 -0'2 0'2 6150 76'6 0'0 76'6 ... ... 80.875
0.125 0'3 0'2 0'3 -0'1 0'2 6200 81'6 0'0 81'6 ... ... 85.75
0.125 ... ... 0'3 0'0 0'3 6250 86'6 0'0 86'6 ... ... 90.75
0.125 ... ... 0'3 0'0 0'3 6300 91'5 0'0 91'5 ... ... 95.75
0.125 ... ... 0'2 0'0 0'2 6350 96'5 0'0 96'5 ... ... 100.75
0.125 ... ... 0'2 0'0 0'2 6400 101'5 0'0 101'5 ... ... 105.75
0.125 ... ... 0'2 0'0 0'2 6450 106'5 0'0 106'5 ... ... 110.75
0 ... ... 0'1 0'0 0'1 6500 111'4 0'0 111'4 ... ... 115.75
0 0'1 0'1 0'1 0'0 0'1 6550 116'4 0'0 116'4 ... ... 120.75
0 ... ... 0'1 0'0 0'1 6600 121'4 0'0 121'4 ... ... 125.75
0 ... ... 0'1 0'0 0'1 6650 126'4 0'0 126'4 ... ... 130.75
0 ... ... 0'1 0'0 0'1 6700 131'4 0'0 131'4 ... ... 135.625
0 ... ... 0'1 0'0 0'1 6750 136'4 0'0 136'4 ... ... 140.625
0 0'1 0'1 0'1 0'0 0'1 6800 141'4 0'0 141'4 ... ... 145.625

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.