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 ... ... 313'2 0'0 313'2 1250 0'1 0'0 0'1 ... ... 100
1 ... ... 98'2 0'0 98'2 3400 0'1 0'0 0'1 ... ... 932
1 ... ... 93'2 0'0 93'2 3450 0'1 0'0 0'1 ... ... 1546
1 ... ... 88'2 0'0 88'2 3500 0'1 0'0 0'1 ... ... 932
1 ... ... 83'2 0'0 83'2 3550 0'1 0'0 0'1 ... ... 932
1 ... ... 78'2 0'0 78'2 3600 0'1 0'0 0'1 ... ... 897
1 ... ... 73'2 0'0 73'2 3650 0'1 0'0 0'1 ... ... 932
1 ... ... 68'2 0'0 68'2 3700 0'1 0'0 0'1 ... ... 816
1 ... ... 63'2 0'0 63'2 3750 0'1 0'0 0'1 ... ... 2255
1 ... ... 58'2 0'0 58'2 3800 0'1 0'0 0'1 ... ... 2255
1 ... ... 53'2 0'0 53'2 3850 0'1 0'0 0'1 ... ... 2465
1 ... ... 48'3 0'0 48'3 3900 0'1 0'0 0'1 ... ... 860
1 ... ... 43'3 0'0 43'3 3950 0'2 0'0 0'2 ... ... 1796
1 ... ... 38'3 0'0 38'3 4000 0'2 0'0 0'2 ... ... 860
146 ... ... 33'4 0'0 33'4 4050 0'3 0'0 0'3 ... ... 3
146 ... ... 28'5 0'0 28'5 4100 0'4 0'0 0'4 ... ... 1432
146 ... ... 23'7 0'0 23'7 4150 0'6 0'0 0'6 ... ... 1435
146 ... ... 23'0 0'0 23'0 4160 0'6 0'0 0'6 ... ... 837
146 ... ... 22'1 0'0 22'1 4170 0'7 0'0 0'7 ... ... 1026
146 ... ... 21'1 0'0 21'1 4180 1'0 0'0 1'0 ... ... 811
146 ... ... 20'2 0'0 20'2 4190 1'0 0'0 1'0 ... ... 323
1 ... ... 19'3 0'0 19'3 4200 1'1 0'0 1'1 ... ... 1593
1 ... ... 18'4 0'0 18'4 4210 1'2 0'0 1'2 ... ... 842
1 ... ... 17'5 0'0 17'5 4220 1'3 0'0 1'3 ... ... 805
1 ... ... 16'6 0'0 16'6 4230 1'4 0'0 1'4 ... ... 1284
1 ... ... 15'7 0'0 15'7 4240 1'5 0'0 1'5 ... ... 1183
146 ... ... 15'0 0'0 15'0 4250 1'5 -0'2 1'7 1'5 1'5 1518
146 ... ... 14'2 0'0 14'2 4260 2'0 0'0 2'0 ... ... 1430
146 ... ... 13'3 0'0 13'3 4270 2'2 0'0 2'2 ... ... 1408
146 ... ... 12'5 0'0 12'5 4280 2'3 0'0 2'3 ... ... 210
146 ... ... 11'7 0'0 11'7 4290 2'6 0'0 2'6 ... ... 1319
180 ... ... 11'2 0'0 11'2 4300 3'0 0'0 3'0 ... ... 1276
180 ... ... 10'5 0'0 10'5 4310 3'3 0'0 3'3 ... ... 153
190 ... ... 10'0 0'0 10'0 4320 3'6 0'0 3'6 ... ... 966
190 ... ... 9'3 0'0 9'3 4330 4'1 0'0 4'1 ... ... 1028
47 ... ... 8'6 0'0 8'6 4340 4'4 0'0 4'4 ... ... 946
516 8'4 8'1 8'0 0'1 8'1 4350 4'7 0'0 4'7 ... ... 186
331 ... ... 7'4 0'0 7'4 4360 5'2 0'0 5'2 ... ... 40
760 ... ... 7'0 0'0 7'0 4370 5'6 0'0 5'6 ... ... 135
830 6'5 6'5 6'3 0'2 6'5 4380 6'1 0'0 6'1 ... ... 820
881 ... ... 5'7 0'0 5'7 4390 6'5 0'0 6'5 ... ... 879
423 5'3 5'3 5'4 -0'1 5'3 4400 6'7 -0'3 7'2 6'7 6'7 691
40 ... ... 5'0 0'0 5'0 4410 7'6 0'0 7'6 ... ... 101
185 ... ... 4'4 0'0 4'4 4420 8'2 0'0 8'2 ... ... 108
400 4'3 4'3 4'1 0'2 4'3 4430 8'7 0'0 8'7 ... ... 20
385 4'2 4'2 3'7 0'3 4'2 4440 9'5 0'0 9'5 ... ... 20
150 ... ... 3'4 0'0 3'4 4450 10'2 0'0 10'2 ... ... 67
1141 ... ... 3'2 0'0 3'2 4460 11'0 0'0 11'0 ... ... 190
153 ... ... 3'0 0'0 3'0 4470 11'5 0'0 11'5 ... ... 20
1132 ... ... 2'5 0'0 2'5 4480 12'3 0'0 12'3 ... ... 10
1091 ... ... 2'3 0'0 2'3 4490 13'1 0'0 13'1 ... ... 173
1212 2'3 2'3 2'2 0'1 2'3 4500 13'7 0'0 13'7 ... ... 10
985 ... ... 2'0 0'0 2'0 4510 14'6 0'0 14'6 ... ... 10
155 ... ... 1'7 0'0 1'7 4520 15'4 0'0 15'4 ... ... 128
1099 ... ... 1'5 0'0 1'5 4530 16'3 0'0 16'3 ... ... 10
100 ... ... 1'4 0'0 1'4 4540 17'2 0'0 17'2 ... ... 120
795 ... ... 1'3 0'0 1'3 4550 18'0 0'0 18'0 ... ... 116
883 ... ... 1'2 0'0 1'2 4560 18'7 0'0 18'7 ... ... 112
909 ... ... 1'1 0'0 1'1 4570 19'7 0'0 19'7 ... ... 114
829 ... ... 1'0 0'0 1'0 4580 20'6 0'0 20'6 ... ... 118
200 ... ... ... ... ... 4590 ... ... ... ... ... 1
956 ... ... 0'7 0'0 0'7 4600 22'4 0'0 22'4 ... ... 10
1048 ... ... 0'4 0'0 0'4 4650 27'2 0'0 27'2 ... ... 135
1424 0'3 0'3 0'3 0'0 0'3 4700 32'0 0'0 32'0 ... ... 144
766 ... ... 0'2 0'0 0'2 4750 37'0 0'0 37'0 ... ... 145
1711 ... ... 0'2 0'0 0'2 4800 42'0 0'0 42'0 ... ... 146
1653 ... ... 0'2 0'0 0'2 4850 46'7 0'0 46'7 ... ... 146
1669 ... ... 0'2 0'0 0'2 4900 51'7 0'0 51'7 ... ... 10
1689 ... ... 0'2 0'0 0'2 4950 56'7 0'0 56'7 ... ... 145
820 ... ... 0'2 0'0 0'2 5000 61'7 0'0 61'7 ... ... 146
860 ... ... 0'1 0'0 0'1 5050 66'7 0'0 66'7 ... ... 146
860 ... ... 0'1 0'0 0'1 5100 71'6 0'0 71'6 ... ... 1
860 ... ... 0'1 0'0 0'1 5150 76'6 0'0 76'6 ... ... 1
860 ... ... 0'1 0'0 0'1 5200 81'6 0'0 81'6 ... ... 1
860 ... ... 0'1 0'0 0'1 5250 86'6 0'0 86'6 ... ... 1
860 ... ... 0'1 0'0 0'1 5300 91'6 0'0 91'6 ... ... 1
2026 ... ... 0'1 0'0 0'1 5350 96'6 0'0 96'6 ... ... 1
2186 ... ... 0'1 0'0 0'1 5400 101'6 0'0 101'6 ... ... 1
2593 ... ... 0'1 0'0 0'1 5450 106'6 0'0 106'6 ... ... 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.