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 ... ... 1072
1 ... ... 91'6 0'0 91'6 3450 0'1 0'0 0'1 ... ... 1037
1 ... ... 86'6 0'0 86'6 3500 0'1 0'0 0'1 ... ... 1072
1 ... ... 81'6 0'0 81'6 3550 0'1 0'0 0'1 ... ... 886
1 ... ... 76'6 0'0 76'6 3600 0'1 0'0 0'1 ... ... 1022
1 ... ... 71'6 0'0 71'6 3650 0'1 0'0 0'1 ... ... 944
1 ... ... 66'6 0'0 66'6 3700 0'1 0'0 0'1 ... ... 864
1 ... ... 61'6 0'0 61'6 3750 0'1 0'0 0'1 ... ... 864
1 ... ... 56'6 0'0 56'6 3800 0'1 0'0 0'1 0'1 0'1 1412
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 1022
143 ... ... 37'0 0'0 37'0 4000 0'3 0'0 0'3 ... ... 740
1 ... ... 32'1 0'0 32'1 4050 0'4 0'0 0'4 ... ... 855
10 ... ... 27'3 0'0 27'3 4100 0'5 0'0 0'5 ... ... 866
1 ... ... 22'5 0'0 22'5 4150 1'0 0'0 1'0 ... ... 380
143 ... ... 21'6 0'0 21'6 4160 1'0 0'0 1'0 ... ... 991
10 ... ... 20'7 0'0 20'7 4170 1'1 0'0 1'1 ... ... 100
1 ... ... 20'0 0'0 20'0 4180 1'1 -0'1 1'2 1'1 1'1 785
143 ... ... 19'1 0'0 19'1 4190 1'3 0'0 1'3 ... ... 990
143 ... ... 18'2 0'0 18'2 4200 1'4 0'0 1'4 ... ... 1161
143 ... ... 17'3 0'0 17'3 4210 1'5 0'0 1'5 ... ... 939
143 ... ... 16'4 0'0 16'4 4220 1'6 0'0 1'6 ... ... 1026
1 ... ... 15'5 0'0 15'5 4230 2'0 0'0 2'0 ... ... 866
11 ... ... 14'7 0'0 14'7 4240 2'0 -0'1 2'1 2'0 2'0 110
143 ... ... 14'1 0'0 14'1 4250 2'3 0'0 2'3 ... ... 1076
10 ... ... 13'3 0'0 13'3 4260 2'5 0'0 2'5 ... ... 932
1 ... ... 12'5 0'0 12'5 4270 2'7 0'0 2'7 ... ... 1031
1 ... ... 11'7 0'0 11'7 4280 3'1 0'0 3'1 ... ... 1002
10 ... ... 11'2 0'0 11'2 4290 3'4 0'0 3'4 ... ... 806
143 ... ... 10'4 0'0 10'4 4300 3'7 0'0 3'7 ... ... 120
1 ... ... 9'7 0'0 9'7 4310 4'1 0'0 4'1 ... ... 768
1 ... ... 9'3 0'0 9'3 4320 4'5 0'0 4'5 ... ... 40
1 ... ... 8'6 0'0 8'6 4330 5'0 0'0 5'0 ... ... 40
67 ... ... 8'2 0'0 8'2 4340 5'1 -0'3 5'4 5'1 5'1 615
422 ... ... 7'5 0'0 7'5 4350 5'7 0'0 5'7 ... ... 95
270 ... ... 7'1 0'0 7'1 4360 6'3 0'0 6'3 ... ... 574
594 ... ... 6'6 0'0 6'6 4370 7'0 0'1 6'7 7'0 7'0 40
628 6'6 6'4 6'2 0'4 6'6 4380 7'4 0'0 7'4 ... ... 627
646 ... ... 5'6 0'0 5'6 4390 8'0 0'0 8'0 ... ... 396
135 5'5 5'4 5'3 0'2 5'5 4400 8'5 0'0 8'5 ... ... 88
649 ... ... 5'0 0'0 5'0 4410 9'2 0'0 9'2 ... ... 100
134 ... ... 4'5 0'0 4'5 4420 9'7 0'0 9'7 ... ... 20
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 ... ... 153
815 3'5 3'5 3'5 0'0 3'5 4450 11'7 0'0 11'7 ... ... 198
725 ... ... 3'3 0'0 3'3 4460 12'4 0'0 12'4 ... ... 20
140 ... ... 3'0 0'0 3'0 4470 13'2 0'0 13'2 ... ... 152
272 ... ... 2'6 0'0 2'6 4480 14'0 0'0 14'0 ... ... 10
783 ... ... 2'4 0'0 2'4 4490 14'6 0'0 14'6 ... ... 10
824 ... ... 2'3 0'0 2'3 4500 15'4 0'0 15'4 ... ... 10
799 ... ... 2'1 0'0 2'1 4510 16'3 0'0 16'3 ... ... 10
301 2'0 2'0 1'7 0'1 2'0 4520 17'1 0'0 17'1 ... ... 143
110 ... ... 1'6 0'0 1'6 4530 18'0 0'0 18'0 ... ... 10
869 ... ... 1'5 0'0 1'5 4540 18'6 0'0 18'6 ... ... 143
1117 ... ... 1'4 0'0 1'4 4550 19'5 0'0 19'5 ... ... 10
210 ... ... 1'3 0'0 1'3 4560 20'4 0'0 20'4 ... ... 10
433 ... ... 1'2 0'0 1'2 4570 21'3 0'0 21'3 ... ... 142
737 ... ... 1'1 0'0 1'1 4580 22'2 0'0 22'2 ... ... 142
1166 ... ... 0'7 0'0 0'7 4600 24'1 0'0 24'1 ... ... 10
971 ... ... 0'5 0'0 0'5 4650 28'6 0'0 28'6 ... ... 143
1188 ... ... 0'4 0'0 0'4 4700 33'5 0'0 33'5 ... ... 142
864 ... ... 0'3 0'0 0'3 4750 38'4 0'0 38'4 ... ... 142
494 ... ... 0'3 0'0 0'3 4800 43'4 0'0 43'4 ... ... 10
824 ... ... 0'3 0'0 0'3 4850 48'4 0'0 48'4 ... ... 142
852 0'2 0'2 0'3 -0'1 0'2 4900 53'4 0'0 53'4 ... ... 143
972 ... ... 0'2 0'0 0'2 4950 58'3 0'0 58'3 ... ... 143
974 ... ... 0'2 0'0 0'2 5000 63'3 0'0 63'3 ... ... 143
1078 ... ... 0'2 0'0 0'2 5050 68'3 0'0 68'3 ... ... 143
772 ... ... 0'1 0'0 0'1 5100 73'3 0'0 73'3 ... ... 1
852 ... ... 0'1 0'0 0'1 5150 78'2 0'0 78'2 ... ... 1
826 ... ... 0'1 0'0 0'1 5200 83'2 0'0 83'2 ... ... 1
850 ... ... 0'1 0'0 0'1 5250 88'2 0'0 88'2 ... ... 1
1022 ... ... 0'1 0'0 0'1 5300 93'2 0'0 93'2 ... ... 1
1022 ... ... 0'1 0'0 0'1 5350 98'2 0'0 98'2 ... ... 1
1078 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.