DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 445'6
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
0 ... ... 104'6 0'0 104'6 3400 0'1 0'0 0'1 ... ... 24418
0 ... ... 99'6 0'0 99'6 3450 0'1 0'0 0'1 ... ... 24467
1 ... ... 94'6 0'0 94'6 3500 0'1 0'0 0'1 ... ... 24590
1 ... ... 89'6 0'0 89'6 3550 0'1 0'0 0'1 ... ... 25539
1 ... ... 84'6 0'0 84'6 3600 0'1 0'0 0'1 ... ... 24508
1 ... ... 79'6 0'0 79'6 3650 0'1 0'0 0'1 ... ... 24422
1 ... ... 74'6 0'0 74'6 3700 0'1 0'0 0'1 ... ... 25330
1 ... ... 69'6 0'0 69'6 3750 0'1 0'0 0'1 ... ... 25456
1 ... ... 64'6 0'0 64'6 3800 0'1 0'0 0'1 ... ... 22729
1 ... ... 59'6 0'0 59'6 3850 0'1 0'0 0'1 ... ... 24721
1 ... ... 54'7 0'0 54'7 3900 0'1 0'0 0'1 ... ... 54639
1 ... ... 49'7 0'0 49'7 3950 0'1 0'0 0'1 ... ... 1843
146 ... ... 44'7 0'0 44'7 4000 0'1 0'0 0'1 ... ... 40655
135 ... ... 39'7 0'0 39'7 4050 0'1 0'0 0'1 ... ... 54411
137 ... ... 34'7 0'0 34'7 4100 0'1 0'0 0'1 ... ... 44197
146 ... ... 30'0 0'0 30'0 4150 0'2 0'0 0'2 ... ... 53966
146 ... ... 29'0 0'0 29'0 4160 0'2 0'0 0'2 ... ... 54514
146 ... ... 28'0 0'0 28'0 4170 0'2 0'0 0'2 ... ... 57669
146 ... ... 27'0 0'0 27'0 4180 0'2 0'0 0'2 ... ... 44110
146 ... ... 26'0 0'0 26'0 4190 0'2 0'0 0'2 ... ... 425
148 24'4 24'4 25'0 -0'4 24'4 4200 0'2 0'0 0'2 0'2 0'2 46117
136 ... ... 24'0 0'0 24'0 4210 0'2 0'0 0'2 ... ... 41090
135 ... ... 23'0 0'0 23'0 4220 0'2 0'0 0'2 ... ... 41007
146 ... ... 22'0 0'0 22'0 4230 0'2 0'0 0'2 ... ... 45702
146 ... ... 21'0 0'0 21'0 4240 0'3 0'0 0'3 ... ... 44899
148 21'5 21'5 20'1 1'4 21'5 4250 0'2 -0'1 0'3 0'2 0'2 434
136 ... ... 19'1 0'0 19'1 4260 0'3 0'0 0'3 ... ... 39451
135 ... ... 18'2 0'0 18'2 4270 0'4 0'0 0'4 ... ... 44191
146 ... ... 17'2 0'0 17'2 4280 0'4 0'0 0'4 0'4 0'4 8583
135 ... ... 16'3 0'0 16'3 4290 0'5 0'0 0'5 ... ... 44258
148 ... ... 15'4 0'0 15'4 4300 0'6 0'0 0'6 ... ... 648
146 ... ... 14'4 0'0 14'4 4310 0'7 0'0 0'7 ... ... 43334
145 ... ... 13'5 0'0 13'5 4320 1'0 0'0 1'0 ... ... 43202
146 ... ... 12'7 0'0 12'7 4330 1'1 0'0 1'1 ... ... 46175
145 ... ... 12'0 0'0 12'0 4340 1'2 0'0 1'2 ... ... 42071
2 ... ... 11'2 0'0 11'2 4350 1'4 0'0 1'4 1'4 1'3 615
146 ... ... 10'4 0'0 10'4 4360 1'6 0'0 1'6 ... ... 9333
146 ... ... 9'6 0'0 9'6 4370 1'6 -0'2 2'0 1'6 1'5 5873
148 ... ... 9'1 0'0 9'1 4380 2'3 0'0 2'3 ... ... 3041
180 ... ... 8'4 0'0 8'4 4390 2'1 -0'5 2'6 2'1 2'1 1728
10 8'2 7'4 7'7 0'3 8'2 4400 2'4 -0'5 3'1 2'7 2'1 10
155 ... ... 7'2 0'0 7'2 4410 2'7 -0'5 3'4 3'0 2'6 52
20 ... ... 6'5 0'0 6'5 4420 3'7 0'0 3'7 ... ... 12
989 ... ... 6'0 0'0 6'0 4430 4'2 0'0 4'2 ... ... 1240
107 ... ... 5'4 0'0 5'4 4440 4'3 -0'3 4'6 4'3 4'3 10
1237 ... ... 5'0 0'0 5'0 4450 5'0 -0'2 5'2 5'0 4'2 15
990 5'2 4'4 4'4 0'3 4'7 4460 5'1 -0'5 5'6 5'2 5'0 10
15 4'4 3'7 4'1 0'3 4'4 4470 6'3 0'0 6'3 ... ... 158
1209 4'5 4'0 3'6 0'2 4'0 4480 7'0 0'0 7'0 ... ... 877
1342 3'6 3'4 3'3 0'1 3'4 4490 6'6 -0'7 7'5 6'6 6'6 669
2107 3'6 3'0 3'1 -0'1 3'0 4500 6'7 -1'4 8'3 6'7 6'7 279
156 ... ... 2'6 0'0 2'6 4510 9'0 0'0 9'0 ... ... 18
2131 3'0 2'7 2'4 0'4 3'0 4520 9'6 0'0 9'6 ... ... 207
110 2'5 2'5 2'2 0'3 2'5 4530 10'4 0'0 10'4 ... ... 193
5 2'1 2'1 2'0 0'1 2'1 4540 11'2 0'0 11'2 ... ... 173
4300 2'0 2'0 1'6 0'2 2'0 4550 11'4 -0'4 12'0 11'4 11'4 137
4034 ... ... 1'4 0'0 1'4 4560 12'0 -0'6 12'6 12'0 12'0 131
289 ... ... 1'3 0'0 1'3 4570 13'5 0'0 13'5 ... ... 126
28382 ... ... 1'2 0'0 1'2 4580 14'4 0'0 14'4 ... ... 120
37225 ... ... 1'1 0'0 1'1 4590 15'3 0'0 15'3 ... ... 115
46428 1'1 0'7 1'0 0'1 1'1 4600 16'2 0'0 16'2 ... ... 121
46383 1'0 0'6 0'7 0'0 0'7 4610 17'1 0'0 17'1 ... ... 116
47052 0'7 0'7 0'6 0'1 0'7 4620 18'0 0'0 18'0 ... ... 120
33914 0'6 0'6 0'6 0'0 0'6 4630 19'0 0'0 19'0 ... ... 114
44186 ... ... 0'6 0'0 0'6 4640 20'0 0'0 20'0 ... ... 127
50974 ... ... 0'5 0'0 0'5 4650 20'7 0'0 20'7 ... ... 123
44188 ... ... 0'5 0'0 0'5 4660 21'7 0'0 21'7 ... ... 133
41551 ... ... 0'4 0'0 0'4 4670 22'6 0'0 22'6 ... ... 126
44278 ... ... 0'3 0'0 0'3 4680 23'5 0'0 23'5 ... ... 128
41013 ... ... 0'3 0'0 0'3 4690 24'5 0'0 24'5 ... ... 141
837 ... ... 0'3 0'0 0'3 4700 25'5 0'0 25'5 ... ... 143
45702 ... ... 0'3 0'0 0'3 4710 26'5 0'0 26'5 ... ... 134
45704 ... ... 0'3 0'0 0'3 4720 27'5 0'0 27'5 ... ... 136
45313 ... ... 0'2 0'0 0'2 4750 30'4 0'0 30'4 ... ... 146
44261 0'2 0'2 0'1 0'1 0'2 4800 35'3 0'0 35'3 ... ... 136
54321 ... ... 0'1 0'0 0'1 4850 40'3 0'0 40'3 ... ... 136
54543 ... ... 0'1 0'0 0'1 4900 45'3 0'0 45'3 ... ... 146
49928 ... ... 0'1 0'0 0'1 4950 50'3 0'0 50'3 ... ... 136
55014 ... ... 0'1 0'0 0'1 5000 55'3 0'0 55'3 ... ... 136
25014 ... ... 0'1 0'0 0'1 5050 60'2 0'0 60'2 ... ... 146
25109 ... ... 0'1 0'0 0'1 5100 65'2 0'0 65'2 ... ... 1
194 ... ... 0'1 0'0 0'1 5150 70'2 0'0 70'2 ... ... 1
22477 ... ... 0'1 0'0 0'1 5200 75'2 0'0 75'2 ... ... 1
25295 ... ... 0'1 0'0 0'1 5250 80'2 0'0 80'2 ... ... 1
24922 ... ... 0'1 0'0 0'1 5300 85'2 0'0 85'2 ... ... 1
25527 ... ... 0'1 0'0 0'1 5350 90'2 0'0 90'2 ... ... 1
25135 ... ... 0'1 0'0 0'1 5400 95'2 0'0 95'2 ... ... 1
24736 ... ... 0'1 0'0 0'1 5450 100'2 0'0 100'2 ... ... 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.