DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 443'2
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 ... ... 15065'0 0'0 15065'0 1250 21925'0 0'0 21925'0 ... ... 100
1 ... ... 103'4 0'0 103'4 3400 0'1 0'0 0'1 ... ... 24632
1 ... ... 98'4 0'0 98'4 3450 0'1 0'0 0'1 ... ... 24485
1 ... ... 93'4 0'0 93'4 3500 0'1 0'0 0'1 ... ... 24525
1 ... ... 88'4 0'0 88'4 3550 0'1 0'0 0'1 ... ... 23909
1 ... ... 83'4 0'0 83'4 3600 0'1 0'0 0'1 ... ... 25584
1 ... ... 78'4 0'0 78'4 3650 0'1 0'0 0'1 ... ... 24605
1 ... ... 73'4 0'0 73'4 3700 0'1 0'0 0'1 ... ... 24501
1 ... ... 68'4 0'0 68'4 3750 0'1 0'0 0'1 ... ... 25703
1 ... ... 63'4 0'0 63'4 3800 0'1 0'0 0'1 ... ... 721
1 ... ... 58'4 0'0 58'4 3850 0'1 0'0 0'1 ... ... 23545
1 ... ... 53'4 0'0 53'4 3900 0'1 0'0 0'1 ... ... 23596
1 ... ... 48'5 0'0 48'5 3950 0'1 0'0 0'1 ... ... 25819
146 ... ... 43'5 0'0 43'5 4000 0'1 0'0 0'1 ... ... 25801
1 ... ... 38'4 0'0 38'4 4050 0'1 0'0 0'1 ... ... 19547
146 ... ... 33'5 0'0 33'5 4100 0'2 0'0 0'2 ... ... 23940
1 ... ... 28'6 0'0 28'6 4150 0'2 0'0 0'2 ... ... 16560
146 ... ... 27'6 0'0 27'6 4160 0'3 0'0 0'3 ... ... 233
146 ... ... 26'7 0'0 26'7 4170 0'3 0'0 0'3 ... ... 8762
146 ... ... 25'7 0'0 25'7 4180 0'3 0'0 0'3 ... ... 9237
146 ... ... 24'7 0'0 24'7 4190 0'3 0'0 0'3 ... ... 8910
1 ... ... 23'7 0'0 23'7 4200 0'4 0'0 0'4 ... ... 9642
146 ... ... 23'0 0'0 23'0 4210 0'4 0'0 0'4 ... ... 8676
146 ... ... 22'0 0'0 22'0 4220 0'4 0'0 0'4 ... ... 9516
1 ... ... 21'0 0'0 21'0 4230 0'5 0'0 0'5 ... ... 479
146 ... ... 20'1 0'0 20'1 4240 0'5 0'0 0'5 ... ... 9640
1 ... ... 19'1 0'0 19'1 4250 0'5 0'0 0'5 ... ... 305
146 ... ... 18'2 0'0 18'2 4260 0'6 0'0 0'6 ... ... 7954
146 ... ... 17'3 0'0 17'3 4270 0'7 0'0 0'7 ... ... 8546
146 ... ... 16'4 0'0 16'4 4280 1'0 0'0 1'0 ... ... 2959
146 ... ... 15'5 0'0 15'5 4290 1'1 0'0 1'1 ... ... 3283
146 ... ... 14'6 0'0 14'6 4300 1'2 0'0 1'2 ... ... 2878
146 ... ... 13'7 0'0 13'7 4310 1'3 0'0 1'3 ... ... 563
10 ... ... 13'1 0'0 13'1 4320 1'5 0'0 1'5 ... ... 2603
1 ... ... 12'3 0'0 12'3 4330 1'7 0'0 1'7 ... ... 115
146 ... ... 11'5 0'0 11'5 4340 2'1 0'0 2'1 ... ... 115
180 ... ... 10'7 0'0 10'7 4350 2'3 0'0 2'3 ... ... 1358
10 ... ... 10'1 0'0 10'1 4360 2'5 0'0 2'5 ... ... 1126
190 ... ... 9'4 0'0 9'4 4370 3'0 0'0 3'0 ... ... 40
190 ... ... 8'6 0'0 8'6 4380 3'2 0'0 3'2 ... ... 45
190 ... ... 8'1 0'0 8'1 4390 3'6 0'0 3'6 ... ... 45
494 7'3 6'6 7'5 -0'7 6'6 4400 4'1 0'0 4'1 ... ... 931
40 ... ... 7'0 0'0 7'0 4410 4'5 0'1 4'4 4'5 4'5 165
245 ... ... 6'4 0'0 6'4 4420 5'2 0'2 5'0 5'2 5'2 238
260 ... ... 6'0 0'0 6'0 4430 5'4 0'0 5'4 ... ... 164
435 ... ... 5'4 0'0 5'4 4440 6'0 0'0 6'0 ... ... 112
5 ... ... 5'0 0'0 5'0 4450 6'4 0'0 6'4 ... ... 653
189 4'2 4'2 4'5 -0'3 4'2 4460 7'1 0'0 7'1 ... ... 20
496 ... ... 4'1 0'0 4'1 4470 7'5 0'0 7'5 ... ... 67
351 ... ... 3'6 0'0 3'6 4480 8'2 0'0 8'2 ... ... 20
45 ... ... 3'3 0'0 3'3 4490 8'7 0'0 8'7 ... ... 67
585 ... ... 3'1 0'0 3'1 4500 9'6 0'1 9'5 9'6 9'6 20
110 ... ... 2'6 0'0 2'6 4510 10'2 0'0 10'2 ... ... 56
5 ... ... 2'4 0'0 2'4 4520 11'0 0'0 11'0 ... ... 10
110 ... ... 2'2 0'0 2'2 4530 11'6 0'0 11'6 ... ... 10
1314 ... ... 2'0 0'0 2'0 4540 12'4 0'0 12'4 ... ... 10
160 ... ... 1'7 0'0 1'7 4550 13'2 0'0 13'2 ... ... 10
2439 ... ... 1'5 0'0 1'5 4560 14'1 0'0 14'1 ... ... 125
2865 ... ... 1'4 0'0 1'4 4570 15'0 0'0 15'0 ... ... 10
163 ... ... 1'3 0'0 1'3 4580 15'7 0'0 15'7 ... ... 10
537 ... ... 1'2 0'0 1'2 4590 16'6 0'0 16'6 ... ... 10
394 1'0 1'0 1'1 -0'1 1'0 4600 17'5 0'0 17'5 ... ... 10
3204 ... ... 1'0 0'0 1'0 4610 18'4 0'0 18'4 ... ... 118
7264 ... ... 0'7 0'0 0'7 4620 19'3 0'0 19'3 ... ... 120
7481 ... ... 0'7 0'0 0'7 4630 20'6 0'4 20'2 20'6 20'6 10
9589 ... ... 0'6 0'0 0'6 4640 21'2 0'0 21'2 ... ... 127
9157 ... ... 0'5 0'0 0'5 4650 22'1 0'0 22'1 ... ... 129
9515 ... ... 0'5 0'0 0'5 4660 23'1 0'0 23'1 ... ... 133
9895 ... ... 0'5 0'0 0'5 4670 24'0 0'0 24'0 ... ... 10
9654 ... ... 0'4 0'0 0'4 4680 25'0 0'0 25'0 ... ... 136
9587 ... ... 0'4 0'0 0'4 4690 25'7 0'0 25'7 ... ... 139
8482 0'4 0'4 0'3 0'1 0'4 4700 26'7 0'0 26'7 ... ... 141
8266 ... ... 0'3 0'0 0'3 4710 27'7 0'0 27'7 ... ... 142
8990 ... ... 0'3 0'0 0'3 4720 28'7 0'0 28'7 ... ... 143
11893 ... ... 0'2 0'0 0'2 4750 31'6 0'0 31'6 ... ... 146
24347 ... ... 0'2 0'0 0'2 4800 36'5 0'0 36'5 ... ... 145
735 ... ... 0'2 0'0 0'2 4850 41'5 0'0 41'5 ... ... 146
22709 ... ... 0'2 0'0 0'2 4900 46'5 0'0 46'5 ... ... 146
23085 ... ... 0'1 0'0 0'1 4950 51'5 0'0 51'5 ... ... 10
24423 ... ... 0'1 0'0 0'1 5000 56'4 0'0 56'4 ... ... 145
25236 ... ... 0'1 0'0 0'1 5050 61'4 0'0 61'4 ... ... 145
24435 ... ... 0'1 0'0 0'1 5100 66'4 0'0 66'4 ... ... 1
24764 ... ... 0'1 0'0 0'1 5150 71'4 0'0 71'4 ... ... 1
24730 ... ... 0'1 0'0 0'1 5200 76'4 0'0 76'4 ... ... 1
313 ... ... 0'1 0'0 0'1 5250 81'4 0'0 81'4 ... ... 1
18615 ... ... 0'1 0'0 0'1 5300 86'4 0'0 86'4 ... ... 1
21823 ... ... 0'1 0'0 0'1 5350 91'4 0'0 91'4 ... ... 1
24078 ... ... 0'1 0'0 0'1 5400 96'4 0'0 96'4 ... ... 1
24578 ... ... 0'1 0'0 0'1 5450 101'4 0'0 101'4 ... ... 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.