DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 534'0
Expiration Date: 12/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
67 ... ... 123'4 0'0 123'4 4150 0'1 0'0 0'1 ... ... 0
67 ... ... 118'4 0'0 118'4 4200 0'1 0'0 0'1 ... ... 0
67 ... ... 113'4 0'0 113'4 4250 0'1 0'0 0'1 ... ... 0
67 ... ... 108'4 0'0 108'4 4300 0'1 0'0 0'1 ... ... 0
67 ... ... 103'4 0'0 103'4 4350 0'1 0'0 0'1 ... ... 0
67 ... ... 98'4 0'0 98'4 4400 0'1 0'0 0'1 ... ... 165
67 ... ... 93'4 0'0 93'4 4450 0'1 0'0 0'1 ... ... 456
67 ... ... 88'4 0'0 88'4 4500 0'1 0'0 0'1 ... ... 729
77 ... ... 83'4 0'0 83'4 4550 0'1 0'0 0'1 ... ... 1698
77 ... ... 78'4 0'0 78'4 4600 0'1 0'0 0'1 ... ... 2064
77 ... ... 73'5 0'0 73'5 4650 0'1 -0'1 0'2 0'1 0'1 2401
77 ... ... 68'5 0'0 68'5 4700 0'2 0'0 0'2 ... ... 1203
77 ... ... 63'6 0'0 63'6 4750 0'2 0'0 0'2 ... ... 12873
77 ... ... 58'6 0'0 58'6 4800 0'2 -0'1 0'3 0'2 0'2 277
10 ... ... 53'7 0'0 53'7 4850 0'2 -0'2 0'4 0'3 0'2 12718
10 49'4 49'4 49'0 0'4 49'4 4900 0'4 -0'1 0'5 0'4 0'4 12643
77 ... ... 44'2 0'0 44'2 4950 0'6 0'0 0'6 ... ... 9940
10 ... ... 39'4 0'0 39'4 5000 1'1 0'0 1'1 ... ... 6562
77 ... ... 35'0 0'0 35'0 5050 1'4 0'0 1'4 1'4 1'4 7808
10 ... ... 32'3 0'0 32'3 5080 1'7 0'0 1'7 ... ... 294
10 ... ... 30'5 0'0 30'5 5100 2'3 0'1 2'2 2'3 2'3 1999
10 ... ... 29'0 0'0 29'0 5120 2'5 0'1 2'4 2'5 2'5 1694
10 ... ... 27'3 0'0 27'3 5140 2'5 -0'2 2'7 2'5 2'5 612
20 ... ... 26'4 0'0 26'4 5150 3'1 0'0 3'1 ... ... 477
10 ... ... 25'6 0'0 25'6 5160 3'0 -0'2 3'2 3'0 2'7 464
10 ... ... 24'2 0'0 24'2 5180 3'2 -0'4 3'6 3'4 3'2 852
10 ... ... 22'6 0'0 22'6 5200 4'5 0'3 4'2 5'0 3'5 827
93 ... ... 21'2 0'0 21'2 5220 4'7 0'0 4'7 ... ... 51
93 ... ... 19'7 0'0 19'7 5240 5'4 0'0 5'4 ... ... 776
10 ... ... 19'2 0'0 19'2 5250 6'4 0'6 5'6 6'7 5'6 49
83 ... ... 18'5 0'0 18'5 5260 6'1 0'0 6'1 ... ... 222
120 ... ... 17'3 0'0 17'3 5280 5'7 -1'0 6'7 5'7 5'7 909
33 12'7 12'7 16'2 -3'3 12'7 5300 8'1 0'3 7'6 9'1 7'3 297
450 ... ... 15'1 0'0 15'1 5320 8'5 0'0 8'5 ... ... 254
140 ... ... 14'0 0'0 14'0 5340 10'7 1'3 9'4 10'7 10'7 278
434 ... ... 13'4 0'0 13'4 5350 10'6 0'6 10'0 11'3 10'6 626
68 11'0 11'0 13'0 -2'0 11'0 5360 10'4 0'0 10'4 ... ... 256
443 ... ... 12'0 0'0 12'0 5380 11'4 0'0 11'4 ... ... 262
268 8'4 8'4 11'1 -2'5 8'4 5400 13'7 1'2 12'5 15'0 13'6 247
500 ... ... 10'2 0'0 10'2 5420 13'6 0'0 13'6 ... ... 326
222 ... ... 9'4 0'0 9'4 5440 15'0 0'0 15'0 ... ... 214
762 7'2 7'2 9'1 -1'7 7'2 5450 15'5 0'0 15'5 ... ... 116
425 ... ... 8'6 0'0 8'6 5460 16'2 0'0 16'2 ... ... 29
54 5'7 5'7 8'0 -2'1 5'7 5480 17'4 0'0 17'4 ... ... 151
1033 8'6 5'5 7'3 -0'7 6'4 5500 18'7 0'0 18'7 ... ... 31
1036 6'4 6'4 6'6 -0'2 6'4 5520 20'2 0'0 20'2 ... ... 39
122 5'0 4'3 6'2 -1'7 4'3 5540 21'5 0'0 21'5 ... ... 106
560 4'5 4'5 5'7 -1'2 4'5 5550 22'3 0'0 22'3 ... ... 29
1163 4'4 4'4 5'5 -1'1 4'4 5560 23'1 0'0 23'1 ... ... 106
1194 4'3 3'6 5'1 -1'2 3'7 5580 24'5 0'0 24'5 ... ... 106
156 4'1 3'4 4'6 -0'5 4'1 5600 26'1 0'0 26'1 ... ... 29
1278 ... ... 4'2 0'0 4'2 5620 27'6 0'0 27'6 ... ... 96
401 3'6 3'2 3'7 -0'5 3'2 5640 29'2 0'0 29'2 ... ... 77
183 2'5 2'5 3'5 -1'0 2'5 5650 30'1 0'0 30'1 ... ... 77
398 3'0 3'0 3'4 -0'4 3'0 5660 30'7 0'0 30'7 ... ... 77
1821 ... ... 2'7 0'0 2'7 5700 34'2 0'0 34'2 ... ... 77
419 2'3 2'1 2'2 -0'1 2'1 5750 38'5 0'0 38'5 ... ... 67
6489 2'0 1'4 1'6 -0'2 1'4 5800 43'1 0'0 43'1 ... ... 77
8984 ... ... 1'3 0'0 1'3 5850 47'6 0'0 47'6 ... ... 67
11065 0'5 0'5 1'0 -0'3 0'5 5900 52'4 0'0 52'4 ... ... 1
12644 ... ... 0'7 0'0 0'7 5950 57'2 0'0 57'2 ... ... 1
12992 0'5 0'4 0'6 -0'2 0'4 6000 62'1 0'0 62'1 ... ... 11
12465 0'3 0'3 0'5 -0'2 0'3 6050 67'0 0'0 67'0 ... ... 1
650 ... ... 0'4 0'0 0'4 6100 71'7 0'0 71'7 ... ... 1
12787 0'2 0'2 0'4 -0'2 0'2 6150 76'6 0'0 76'6 ... ... 67
12644 0'3 0'2 0'3 -0'1 0'2 6200 81'6 0'0 81'6 ... ... 1
12607 ... ... 0'3 0'0 0'3 6250 86'6 0'0 86'6 ... ... 1
11475 ... ... 0'3 0'0 0'3 6300 91'5 0'0 91'5 ... ... 1
3335 ... ... 0'2 0'0 0'2 6350 96'5 0'0 96'5 ... ... 1
129 ... ... 0'2 0'0 0'2 6400 101'5 0'0 101'5 ... ... 1
2 ... ... 0'2 0'0 0'2 6450 106'5 0'0 106'5 ... ... 67
2030 ... ... 0'1 0'0 0'1 6500 111'4 0'0 111'4 ... ... 67
2020 0'1 0'1 0'1 0'0 0'1 6550 116'4 0'0 116'4 ... ... 67
951 ... ... 0'1 0'0 0'1 6600 121'4 0'0 121'4 ... ... 67
951 ... ... 0'1 0'0 0'1 6650 126'4 0'0 126'4 ... ... 67
948 ... ... 0'1 0'0 0'1 6700 131'4 0'0 131'4 ... ... 67
936 ... ... 0'1 0'0 0'1 6750 136'4 0'0 136'4 ... ... 67
908 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.