DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 445'2
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 ... ... 107'6 0'0 107'6 3400 0'1 0'0 0'1 ... ... 22945
1 ... ... 102'6 0'0 102'6 3450 0'1 0'0 0'1 ... ... 23875
1 ... ... 97'6 0'0 97'6 3500 0'1 0'0 0'1 ... ... 25932
1 ... ... 92'6 0'0 92'6 3550 0'1 0'0 0'1 ... ... 25634
1 ... ... 87'6 0'0 87'6 3600 0'1 0'0 0'1 ... ... 24469
1 ... ... 82'6 0'0 82'6 3650 0'1 0'0 0'1 ... ... 23140
1 ... ... 77'6 0'0 77'6 3700 0'1 0'0 0'1 ... ... 19059
1 ... ... 72'6 0'0 72'6 3750 0'1 0'0 0'1 ... ... 19080
1 ... ... 67'6 0'0 67'6 3800 0'1 0'0 0'1 ... ... 273
1 ... ... 62'6 0'0 62'6 3850 0'1 0'0 0'1 ... ... 24155
1 ... ... 57'6 0'0 57'6 3900 0'1 0'0 0'1 ... ... 24301
1 ... ... 52'6 0'0 52'6 3950 0'1 0'0 0'1 ... ... 24589
10 ... ... 47'7 0'0 47'7 4000 0'2 0'0 0'2 ... ... 19361
142 ... ... 42'7 0'0 42'7 4050 0'2 0'0 0'2 ... ... 24878
10 ... ... 37'7 0'0 37'7 4100 0'2 0'0 0'2 ... ... 8256
142 ... ... 33'0 0'0 33'0 4150 0'3 0'0 0'3 0'3 0'3 3
10 ... ... 32'0 0'0 32'0 4160 0'3 0'0 0'3 ... ... 6693
10 ... ... 31'1 0'0 31'1 4170 0'3 0'0 0'3 ... ... 1082
10 ... ... 30'1 0'0 30'1 4180 0'3 0'0 0'3 ... ... 989
142 ... ... 29'1 0'0 29'1 4190 0'3 0'0 0'3 ... ... 8557
142 ... ... 28'1 0'0 28'1 4200 0'5 0'2 0'3 0'5 0'5 6830
10 ... ... 27'1 0'0 27'1 4210 0'3 0'0 0'3 ... ... 1338
10 ... ... 26'2 0'0 26'2 4220 0'4 0'0 0'4 ... ... 8187
142 ... ... 25'3 0'0 25'3 4230 0'5 0'0 0'5 ... ... 5288
10 ... ... 24'3 0'0 24'3 4240 0'5 0'0 0'5 ... ... 232
142 ... ... 23'3 0'0 23'3 4250 0'7 0'2 0'5 0'7 0'5 3997
10 ... ... 22'4 0'0 22'4 4260 0'6 0'0 0'6 ... ... 6920
10 ... ... 21'4 0'0 21'4 4270 0'6 0'0 0'6 ... ... 1060
10 ... ... 20'5 0'0 20'5 4280 0'7 0'0 0'7 ... ... 1045
142 ... ... 19'5 0'0 19'5 4290 1'0 0'1 0'7 1'0 1'0 853
142 ... ... 18'6 0'0 18'6 4300 0'7 -0'1 1'0 0'7 0'7 833
10 ... ... 17'7 0'0 17'7 4310 1'1 0'0 1'1 ... ... 394
10 ... ... 17'0 0'0 17'0 4320 1'2 0'0 1'2 ... ... 1166
10 ... ... 16'1 0'0 16'1 4330 1'3 0'0 1'3 ... ... 375
142 ... ... 15'3 0'0 15'3 4340 1'5 0'0 1'5 ... ... 210
142 ... ... 14'4 0'0 14'4 4350 1'6 0'0 1'6 ... ... 100
10 ... ... 13'6 0'0 13'6 4360 2'0 0'0 2'0 ... ... 100
10 ... ... 13'0 0'0 13'0 4370 2'2 0'0 2'2 ... ... 657
20 12'1 12'1 12'2 -0'1 12'1 4380 2'4 0'0 2'4 ... ... 846
152 ... ... 11'5 0'0 11'5 4390 2'7 0'0 2'7 ... ... 100
244 9'3 9'3 10'7 -1'4 9'3 4400 3'3 0'2 3'1 3'3 3'3 99
244 ... ... 10'1 0'0 10'1 4410 3'3 0'0 3'3 ... ... 856
75 ... ... 9'4 0'0 9'4 4420 3'6 0'0 3'6 ... ... 529
378 ... ... 8'7 0'0 8'7 4430 4'1 0'0 4'1 ... ... 745
455 7'2 7'2 8'3 -1'1 7'2 4440 4'5 0'0 4'5 ... ... 843
485 ... ... 7'7 0'0 7'7 4450 4'6 -0'3 5'1 5'0 4'5 839
132 ... ... 7'3 0'0 7'3 4460 5'5 0'0 5'5 ... ... 490
133 ... ... 6'7 0'0 6'7 4470 6'6 0'5 6'1 6'6 6'6 774
133 6'0 6'0 6'2 -0'2 6'0 4480 6'4 0'0 6'4 ... ... 383
578 ... ... 5'6 0'0 5'6 4490 7'0 0'0 7'0 ... ... 230
588 ... ... 5'2 0'0 5'2 4500 9'0 1'4 7'4 9'0 7'4 152
588 ... ... 4'7 0'0 4'7 4510 8'1 0'0 8'1 ... ... 186
140 ... ... 4'4 0'0 4'4 4520 8'6 0'0 8'6 ... ... 166
643 ... ... 4'1 0'0 4'1 4530 9'3 0'0 9'3 ... ... 132
210 ... ... 3'7 0'0 3'7 4540 10'1 0'0 10'1 ... ... 175
239 ... ... 3'4 0'0 3'4 4550 10'6 0'0 10'6 ... ... 171
210 2'5 2'5 3'1 -0'4 2'5 4560 11'3 0'0 11'3 ... ... 166
210 ... ... 2'7 0'0 2'7 4570 12'1 0'0 12'1 ... ... 121
1160 ... ... 2'5 0'0 2'5 4580 12'7 0'0 12'7 ... ... 116
918 ... ... 2'3 0'0 2'3 4590 13'5 0'0 13'5 ... ... 113
2338 2'1 1'7 2'1 -0'2 1'7 4600 14'3 0'0 14'3 ... ... 108
3491 ... ... 1'7 0'0 1'7 4610 15'1 0'0 15'1 ... ... 105
436 ... ... 1'6 0'0 1'6 4620 16'0 0'0 16'0 ... ... 101
288 ... ... 1'4 0'0 1'4 4630 16'6 0'0 16'6 ... ... 101
3517 ... ... 1'3 0'0 1'3 4640 17'5 0'0 17'5 ... ... 104
3007 ... ... 1'2 0'0 1'2 4650 18'4 0'0 18'4 ... ... 106
7644 ... ... 1'1 0'0 1'1 4660 19'3 0'0 19'3 ... ... 110
454 ... ... 1'0 0'0 1'0 4670 20'2 0'0 20'2 ... ... 112
580 ... ... ... ... ... 4680 ... ... ... ... ... 1
329 ... ... ... ... ... 4690 ... ... ... ... ... 1
9242 0'6 0'6 0'6 0'0 0'6 4700 23'0 0'0 23'0 ... ... 120
592 0'4 0'4 0'4 0'0 0'4 4750 27'6 0'0 27'6 ... ... 128
16356 ... ... 0'3 0'0 0'3 4800 32'4 0'0 32'4 ... ... 132
10016 ... ... 0'2 0'0 0'2 4850 37'3 0'0 37'3 ... ... 132
23950 ... ... 0'2 0'0 0'2 4900 42'3 0'0 42'3 ... ... 133
24179 ... ... 0'2 0'0 0'2 4950 47'3 0'0 47'3 ... ... 132
23621 ... ... 0'2 0'0 0'2 5000 52'3 0'0 52'3 ... ... 132
285 ... ... 0'2 0'0 0'2 5050 57'3 0'0 57'3 ... ... 132
13225 ... ... 0'1 0'0 0'1 5100 62'2 0'0 62'2 ... ... 1
23884 ... ... 0'1 0'0 0'1 5150 67'2 0'0 67'2 ... ... 1
24179 ... ... 0'1 0'0 0'1 5200 72'2 0'0 72'2 ... ... 1
24747 ... ... 0'1 0'0 0'1 5250 77'2 0'0 77'2 ... ... 1
23664 ... ... 0'1 0'0 0'1 5300 82'2 0'0 82'2 ... ... 1
22865 0'1 0'1 0'1 0'0 0'1 5350 87'2 0'0 87'2 ... ... 1
26096 ... ... 0'1 0'0 0'1 5400 92'2 0'0 92'2 ... ... 1
50 ... ... 0'1 0'0 0'1 5450 97'2 0'0 97'2 ... ... 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.