DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 438'4
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
0 ... ... 311'6 0'0 311'6 1250 0'1 0'0 0'1 ... ... 100
1 ... ... 96'6 0'0 96'6 3400 0'1 0'0 0'1 ... ... 934
1 ... ... 91'6 0'0 91'6 3450 0'1 0'0 0'1 ... ... 899
1 ... ... 86'6 0'0 86'6 3500 0'1 0'0 0'1 ... ... 934
1 ... ... 81'6 0'0 81'6 3550 0'1 0'0 0'1 ... ... 1150
1 ... ... 76'6 0'0 76'6 3600 0'1 0'0 0'1 ... ... 1016
1 ... ... 71'6 0'0 71'6 3650 0'1 0'0 0'1 ... ... 986
1 ... ... 66'6 0'0 66'6 3700 0'1 0'0 0'1 ... ... 1096
1 ... ... 61'6 0'0 61'6 3750 0'1 0'0 0'1 ... ... 1096
1 ... ... 56'6 0'0 56'6 3800 0'1 0'0 0'1 0'1 0'1 1050
1 ... ... 51'7 0'0 51'7 3850 0'2 0'0 0'2 ... ... 826
1 ... ... 46'7 0'0 46'7 3900 0'2 0'0 0'2 ... ... 290
1 ... ... 42'0 0'0 42'0 3950 0'2 0'0 0'2 0'2 0'2 1230
143 ... ... 37'0 0'0 37'0 4000 0'3 0'0 0'3 ... ... 776
143 ... ... 32'1 0'0 32'1 4050 0'4 0'0 0'4 ... ... 858
143 ... ... 27'3 0'0 27'3 4100 0'5 0'0 0'5 ... ... 398
143 ... ... 22'5 0'0 22'5 4150 1'0 0'0 1'0 ... ... 388
1 ... ... 21'6 0'0 21'6 4160 1'0 0'0 1'0 ... ... 955
143 ... ... 20'7 0'0 20'7 4170 1'1 0'0 1'1 ... ... 110
10 ... ... 20'0 0'0 20'0 4180 1'1 -0'1 1'2 1'1 1'1 791
10 ... ... 19'1 0'0 19'1 4190 1'3 0'0 1'3 ... ... 950
143 ... ... 18'2 0'0 18'2 4200 1'4 0'0 1'4 ... ... 1168
143 ... ... 17'3 0'0 17'3 4210 1'5 0'0 1'5 ... ... 949
143 ... ... 16'4 0'0 16'4 4220 1'6 0'0 1'6 ... ... 1032
10 ... ... 15'5 0'0 15'5 4230 2'0 0'0 2'0 ... ... 899
143 ... ... 14'7 0'0 14'7 4240 2'0 -0'1 2'1 2'0 2'0 210
143 ... ... 14'1 0'0 14'1 4250 2'3 0'0 2'3 ... ... 1069
143 ... ... 13'3 0'0 13'3 4260 2'5 0'0 2'5 ... ... 933
10 ... ... 12'5 0'0 12'5 4270 2'7 0'0 2'7 ... ... 210
10 ... ... 11'7 0'0 11'7 4280 3'1 0'0 3'1 ... ... 1023
10 ... ... 11'2 0'0 11'2 4290 3'4 0'0 3'4 ... ... 879
143 ... ... 10'4 0'0 10'4 4300 3'7 0'0 3'7 ... ... 773
20 ... ... 9'7 0'0 9'7 4310 4'1 0'0 4'1 ... ... 40
20 ... ... 9'3 0'0 9'3 4320 4'5 0'0 4'5 ... ... 140
20 ... ... 8'6 0'0 8'6 4330 5'0 0'0 5'0 ... ... 139
46 ... ... 8'2 0'0 8'2 4340 5'1 -0'3 5'4 5'1 5'1 40
20 ... ... 7'5 0'0 7'5 4350 5'7 0'0 5'7 ... ... 427
111 ... ... 7'1 0'0 7'1 4360 6'3 0'0 6'3 ... ... 134
530 ... ... 6'6 0'0 6'6 4370 7'0 0'1 6'7 7'0 7'0 133
558 6'6 6'4 6'2 0'4 6'6 4380 7'4 0'0 7'4 ... ... 132
560 ... ... 5'6 0'0 5'6 4390 8'0 0'0 8'0 ... ... 132
132 5'5 5'4 5'3 0'2 5'5 4400 8'5 0'0 8'5 ... ... 384
585 ... ... 5'0 0'0 5'0 4410 9'2 0'0 9'2 ... ... 101
40 ... ... 4'5 0'0 4'5 4420 9'7 0'0 9'7 ... ... 88
135 ... ... 4'2 0'0 4'2 4430 10'4 0'0 10'4 ... ... 20
136 ... ... 4'0 0'0 4'0 4440 11'1 0'0 11'1 ... ... 20
40 3'5 3'5 3'5 0'0 3'5 4450 11'7 0'0 11'7 ... ... 46
602 ... ... 3'3 0'0 3'3 4460 12'4 0'0 12'4 ... ... 152
791 ... ... 3'0 0'0 3'0 4470 13'2 0'0 13'2 ... ... 20
232 ... ... 2'6 0'0 2'6 4480 14'0 0'0 14'0 ... ... 10
728 ... ... 2'4 0'0 2'4 4490 14'6 0'0 14'6 ... ... 142
787 ... ... 2'3 0'0 2'3 4500 15'4 0'0 15'4 ... ... 142
764 ... ... 2'1 0'0 2'1 4510 16'3 0'0 16'3 ... ... 142
124 2'0 2'0 1'7 0'1 2'0 4520 17'1 0'0 17'1 ... ... 10
958 ... ... 1'6 0'0 1'6 4530 18'0 0'0 18'0 ... ... 143
828 ... ... 1'5 0'0 1'5 4540 18'6 0'0 18'6 ... ... 10
1003 ... ... 1'4 0'0 1'4 4550 19'5 0'0 19'5 ... ... 142
210 ... ... 1'3 0'0 1'3 4560 20'4 0'0 20'4 ... ... 143
132 ... ... 1'2 0'0 1'2 4570 21'3 0'0 21'3 ... ... 143
319 ... ... 1'1 0'0 1'1 4580 22'2 0'0 22'2 ... ... 143
1170 ... ... 0'7 0'0 0'7 4600 24'1 0'0 24'1 ... ... 142
1167 ... ... 0'5 0'0 0'5 4650 28'6 0'0 28'6 ... ... 142
1064 ... ... 0'4 0'0 0'4 4700 33'5 0'0 33'5 ... ... 143
1052 ... ... 0'3 0'0 0'3 4750 38'4 0'0 38'4 ... ... 143
494 ... ... 0'3 0'0 0'3 4800 43'4 0'0 43'4 ... ... 142
864 ... ... 0'3 0'0 0'3 4850 48'4 0'0 48'4 ... ... 143
828 0'2 0'2 0'3 -0'1 0'2 4900 53'4 0'0 53'4 ... ... 132
980 ... ... 0'2 0'0 0'2 4950 58'3 0'0 58'3 ... ... 132
1072 ... ... 0'2 0'0 0'2 5000 63'3 0'0 63'3 ... ... 142
1233 ... ... 0'2 0'0 0'2 5050 68'3 0'0 68'3 ... ... 142
796 ... ... 0'1 0'0 0'1 5100 73'3 0'0 73'3 ... ... 1
856 ... ... 0'1 0'0 0'1 5150 78'2 0'0 78'2 ... ... 1
828 ... ... 0'1 0'0 0'1 5200 83'2 0'0 83'2 ... ... 1
828 ... ... 0'1 0'0 0'1 5250 88'2 0'0 88'2 ... ... 1
986 ... ... 0'1 0'0 0'1 5300 93'2 0'0 93'2 ... ... 1
982 ... ... 0'1 0'0 0'1 5350 98'2 0'0 98'2 ... ... 1
1406 0'1 0'1 0'1 0'0 0'1 5400 103'2 0'0 103'2 ... ... 1
25 ... ... 0'1 0'0 0'1 5450 108'2 0'0 108'2 ... ... 1

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.