DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 533'6
Expiration Date: 12/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Ask High Low Prev Change Last Last Change Prev High Low Ask
0 ... ... 129'4 4'4 134'0 4000 0'1 0'0 0'1 ... ... 0.125
0 ... ... 124'4 4'4 129'0 4050 0'1 0'0 0'1 ... ... 0.125
0 ... ... 119'4 4'4 124'0 4100 0'1 0'0 0'1 ... ... 0.125
0 ... ... 114'4 4'4 119'0 4150 0'1 0'0 0'1 ... ... 0.125
0 ... ... 109'4 4'4 114'0 4200 0'1 0'0 0'1 ... ... 0.125
0 ... ... 104'4 4'4 109'0 4250 0'1 0'0 0'1 ... ... 0.125
0 ... ... 99'4 4'4 104'0 4300 0'1 0'0 0'1 ... ... 0.125
0 ... ... 94'4 4'4 99'0 4350 0'1 0'0 0'1 ... ... 0.125
0 ... ... 89'4 4'4 94'0 4400 0'1 0'0 0'1 ... ... 0.125
0 ... ... 84'4 4'4 89'0 4450 0'1 0'0 0'1 ... ... 0.125
0 ... ... 79'4 4'4 84'0 4500 0'1 0'0 0'1 ... ... 0.125
0 ... ... 74'4 4'4 79'0 4550 0'1 0'0 0'1 ... ... 0.25
0 ... ... 69'4 4'4 74'0 4600 0'1 0'0 0'1 ... ... 0.25
70.25 ... ... 64'5 4'3 69'0 4650 0'1 -0'1 0'2 ... ... 0.25
65.25 ... ... 59'5 4'4 64'1 4700 0'1 -0'1 0'2 ... ... 0.25
60.5 ... ... 54'5 4'4 59'1 4750 0'2 0'0 0'2 ... ... 0.375
55.375 ... ... 49'6 4'3 54'1 4800 0'2 -0'1 0'3 ... ... 0.375
50.625 ... ... 44'7 4'3 49'2 4850 0'2 -0'1 0'3 ... ... 0.375
45.5 ... ... 40'0 4'3 44'3 4900 0'3 -0'1 0'4 ... ... 0.5
40.625 ... ... 35'2 4'2 39'4 4950 0'4 -0'2 0'6 ... ... 0.625
35.875 ... ... 30'5 4'1 34'6 5000 0'6 -0'3 1'1 ... ... 0.875
31 ... ... 26'2 3'7 30'1 5050 1'1 -0'5 1'6 1'3 1'3 1.375
26.625 ... ... 22'2 3'4 25'6 5100 1'6 -1'0 2'6 ... ... 2
22.5 ... ... 18'4 3'2 21'6 5150 2'6 -1'2 4'0 ... ... 3
18.75 ... ... 15'2 2'6 18'0 5200 4'0 -1'6 5'6 5'6 5'6 4.375
15.5 14'6 9'5 12'3 2'3 14'6 5250 5'6 -2'1 7'7 10'0 8'2 6.25
12.625 12'0 10'0 9'7 2'1 12'0 5300 8'0 -2'3 10'3 ... ... 8.375
9.875 ... ... 7'7 1'6 9'5 5350 10'5 -2'5 13'2 11'2 10'3 11.125
7.875 7'4 4'4 6'1 1'4 7'5 5400 13'5 -3'0 16'5 ... ... 14.5
6.125 ... ... 4'6 1'1 5'7 5450 16'7 -3'2 20'1 ... ... 17.875
4.875 4'2 3'4 3'5 1'0 4'5 5500 20'4 -3'4 24'0 ... ... 21.625
3.75 ... ... 2'6 0'6 3'4 5550 24'4 -3'5 28'1 ... ... 25.625
2.875 ... ... 2'0 0'5 2'5 5600 28'5 -3'7 32'4 ... ... 29.75
2.25 1'2 1'2 1'4 0'4 2'0 5650 33'0 -4'0 37'0 ... ... 34.125
1.625 1'0 1'0 1'1 0'3 1'4 5700 37'4 -4'1 41'5 ... ... 38.75
1.25 ... ... 0'7 0'2 1'1 5750 42'1 -4'1 46'2 ... ... 43.375
1 ... ... 0'5 0'2 0'7 5800 46'6 -4'3 51'1 ... ... 48.125
0.75 ... ... 0'4 0'1 0'5 5850 51'5 -4'2 55'7 ... ... 53.25
0.625 ... ... 0'3 0'1 0'4 5900 56'3 -4'3 60'6 ... ... 58.125
0.5 ... ... 0'3 0'0 0'3 5950 61'3 -4'3 65'6 ... ... 63
0.5 ... ... 0'2 0'1 0'3 6000 66'2 -4'3 70'5 ... ... 67.875
0.375 ... ... 0'2 0'0 0'2 6050 71'1 -4'4 75'5 ... ... 72.875
0.375 ... ... 0'2 0'0 0'2 6100 76'1 -4'4 80'5 ... ... 77.875
0.375 ... ... 0'1 0'1 0'2 6150 81'1 -4'4 85'5 ... ... 82.75
0.25 ... ... 0'1 0'0 0'1 6200 86'0 -4'4 90'4 ... ... 87.75
0.25 ... ... 0'1 0'0 0'1 6250 91'0 -4'4 95'4 ... ... 92.75
0.25 ... ... 0'1 0'0 0'1 6300 96'0 -4'4 100'4 ... ... 97.75
0.25 ... ... 0'1 0'0 0'1 6350 101'0 -4'4 105'4 ... ... 102.75
0.25 ... ... 0'1 0'0 0'1 6400 106'0 -4'4 110'4 ... ... 107.75
0.25 ... ... 0'1 0'0 0'1 6450 111'0 -4'4 115'4 ... ... 0
0.25 ... ... 0'1 0'0 0'1 6500 116'0 -4'4 120'4 ... ... 0
0.25 ... ... 0'1 0'0 0'1 6550 121'0 -4'4 125'4 ... ... 0
0.25 ... ... 0'1 0'0 0'1 6600 126'0 -4'4 130'4 ... ... 0
0.25 ... ... 0'1 0'0 0'1 6650 131'0 -4'4 135'4 ... ... 0

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.