DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 443'4
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 ... ... 15065'0 0'0 15065'0 1250 21925'0 0'0 21925'0 ... ... 100
135 ... ... 104'5 0'0 104'5 3400 0'1 0'0 0'1 ... ... 27697
135 ... ... 99'5 0'0 99'5 3450 0'1 0'0 0'1 ... ... 36590
135 ... ... 94'5 0'0 94'5 3500 0'1 0'0 0'1 ... ... 28231
135 ... ... 89'5 0'0 89'5 3550 0'1 0'0 0'1 ... ... 38587
135 ... ... 84'5 0'0 84'5 3600 0'1 0'0 0'1 ... ... 38919
135 ... ... 79'5 0'0 79'5 3650 0'1 0'0 0'1 ... ... 27792
135 ... ... 74'5 0'0 74'5 3700 0'1 0'0 0'1 ... ... 38244
135 ... ... 69'5 0'0 69'5 3750 0'1 0'0 0'1 ... ... 39058
135 ... ... 64'5 0'0 64'5 3800 0'1 0'0 0'1 ... ... 36309
135 ... ... 59'5 0'0 59'5 3850 0'1 0'0 0'1 ... ... 38365
135 ... ... 54'5 0'0 54'5 3900 0'1 0'0 0'1 ... ... 38409
135 ... ... 49'5 0'0 49'5 3950 0'1 0'0 0'1 ... ... 38816
136 ... ... 44'5 0'0 44'5 4000 0'1 0'0 0'1 ... ... 38977
136 ... ... 39'5 0'0 39'5 4050 0'1 0'0 0'1 ... ... 38455
10 ... ... 34'5 0'0 34'5 4100 0'1 0'0 0'1 ... ... 38819
10 ... ... 29'5 0'0 29'5 4150 0'1 0'0 0'1 ... ... 38580
10 ... ... 28'5 0'0 28'5 4160 0'1 0'0 0'1 ... ... 38885
146 ... ... 27'5 0'0 27'5 4170 0'1 0'0 0'1 ... ... 36802
146 ... ... 26'5 0'0 26'5 4180 0'1 0'0 0'1 ... ... 28483
146 ... ... 25'5 0'0 25'5 4190 0'1 0'0 0'1 ... ... 38119
146 ... ... 24'5 0'0 24'5 4200 0'1 0'0 0'1 ... ... 38670
146 ... ... 23'5 0'0 23'5 4210 0'1 0'0 0'1 ... ... 38880
146 ... ... 22'5 0'0 22'5 4220 0'1 0'0 0'1 ... ... 11997
146 ... ... 21'5 0'0 21'5 4230 0'1 0'0 0'1 ... ... 1729
146 ... ... 20'5 0'0 20'5 4240 0'1 0'0 0'1 ... ... 1322
145 ... ... 19'5 0'0 19'5 4250 0'1 0'0 0'1 ... ... 458
145 ... ... 18'5 0'0 18'5 4260 0'1 0'0 0'1 ... ... 38572
145 ... ... 17'5 0'0 17'5 4270 0'1 0'0 0'1 ... ... 28666
145 ... ... 16'5 0'0 16'5 4280 0'1 0'0 0'1 ... ... 19859
10 ... ... 15'5 0'0 15'5 4290 0'1 0'0 0'1 ... ... 21394
10 ... ... 14'5 0'0 14'5 4300 0'1 0'0 0'1 ... ... 20030
146 ... ... 13'5 0'0 13'5 4310 0'1 0'0 0'1 ... ... 19951
145 ... ... 12'5 0'0 12'5 4320 0'1 0'0 0'1 ... ... 39139
10 ... ... 11'6 0'0 11'6 4330 0'2 0'0 0'2 ... ... 38093
146 ... ... 10'6 0'0 10'6 4340 0'2 0'0 0'2 ... ... 38888
10 ... ... 9'7 0'0 9'7 4350 0'3 0'0 0'3 ... ... 880
10 ... ... 9'0 0'0 9'0 4360 0'4 0'0 0'4 ... ... 1216
146 ... ... 8'1 0'0 8'1 4370 0'5 0'0 0'5 ... ... 110
145 7'0 7'0 7'2 -0'2 7'0 4380 0'6 0'0 0'6 ... ... 2323
146 ... ... 6'4 0'0 6'4 4390 1'0 0'0 1'0 ... ... 440
145 5'3 5'3 5'6 -0'3 5'3 4400 1'2 0'0 1'2 ... ... 131
190 ... ... 5'1 0'0 5'1 4410 1'5 0'0 1'5 ... ... 131
274 3'6 3'6 4'4 -0'6 3'6 4420 2'2 0'2 2'0 2'2 2'2 45
419 3'3 3'3 3'7 -0'4 3'3 4430 2'4 0'1 2'3 2'4 2'4 126
135 2'6 2'6 3'3 -0'5 2'6 4440 3'0 0'1 2'7 3'0 3'0 145
1112 2'6 2'3 2'7 -0'4 2'3 4450 4'0 0'5 3'3 4'0 3'6 94
5 ... ... 2'4 0'0 2'4 4460 4'2 0'2 4'0 4'4 4'0 190
405 1'5 1'5 2'1 -0'4 1'5 4470 4'5 0'0 4'5 ... ... 190
1579 ... ... 1'6 0'0 1'6 4480 5'2 0'0 5'2 ... ... 180
1755 ... ... 1'4 0'0 1'4 4490 6'0 0'0 6'0 ... ... 146
1125 ... ... 1'2 0'0 1'2 4500 7'1 0'3 6'6 7'4 7'1 10
4251 ... ... 1'0 0'0 1'0 4510 7'4 0'0 7'4 ... ... 146
4628 ... ... 0'7 0'0 0'7 4520 8'3 0'0 8'3 ... ... 146
100 ... ... 0'6 0'0 0'6 4530 9'2 0'0 9'2 ... ... 146
35928 ... ... 0'5 0'0 0'5 4540 10'6 0'5 10'1 10'6 10'6 10
37062 ... ... 0'4 0'0 0'4 4550 11'0 0'0 11'0 ... ... 146
100 ... ... 0'3 0'0 0'3 4560 11'7 0'0 11'7 ... ... 10
39095 ... ... 0'3 0'0 0'3 4570 12'7 0'0 12'7 ... ... 146
38099 ... ... 0'2 0'0 0'2 4580 13'6 0'0 13'6 ... ... 146
22015 ... ... 0'2 0'0 0'2 4590 14'6 0'0 14'6 ... ... 146
1388 ... ... 0'2 0'0 0'2 4600 15'5 0'0 15'5 ... ... 145
17841 ... ... 0'1 0'0 0'1 4610 16'5 0'0 16'5 ... ... 146
19788 ... ... 0'1 0'0 0'1 4620 17'5 0'0 17'5 ... ... 146
21433 ... ... 0'1 0'0 0'1 4630 18'5 0'0 18'5 ... ... 146
21267 ... ... 0'1 0'0 0'1 4640 19'5 0'0 19'5 ... ... 146
38767 ... ... 0'1 0'0 0'1 4650 20'5 0'0 20'5 ... ... 146
38584 ... ... 0'1 0'0 0'1 4660 21'5 0'0 21'5 ... ... 146
38228 ... ... 0'1 0'0 0'1 4670 22'5 0'0 22'5 ... ... 146
38504 ... ... 0'1 0'0 0'1 4680 23'5 0'0 23'5 ... ... 146
38965 ... ... 0'1 0'0 0'1 4690 24'5 0'0 24'5 ... ... 10
101 ... ... 0'1 0'0 0'1 4700 25'5 0'0 25'5 ... ... 10
69 ... ... 0'1 0'0 0'1 4710 26'5 0'0 26'5 ... ... 10
206 ... ... 0'1 0'0 0'1 4720 27'5 0'0 27'5 ... ... 10
627 ... ... 0'1 0'0 0'1 4750 30'5 0'0 30'5 ... ... 10
28584 ... ... 0'1 0'0 0'1 4800 35'5 0'0 35'5 ... ... 145
38699 ... ... 0'1 0'0 0'1 4850 40'5 0'0 40'5 ... ... 145
38846 ... ... 0'1 0'0 0'1 4900 45'5 0'0 45'5 ... ... 146
28390 ... ... 0'1 0'0 0'1 4950 50'5 0'0 50'5 ... ... 136
36390 ... ... 0'1 0'0 0'1 5000 55'5 0'0 55'5 ... ... 136
28375 ... ... 0'1 0'0 0'1 5050 60'5 0'0 60'5 ... ... 136
28583 ... ... 0'1 0'0 0'1 5100 65'5 0'0 65'5 ... ... 136
28261 ... ... 0'1 0'0 0'1 5150 70'5 0'0 70'5 ... ... 136
10 ... ... 0'1 0'0 0'1 5200 75'5 0'0 75'5 ... ... 136
38724 ... ... 0'1 0'0 0'1 5250 80'5 0'0 80'5 ... ... 136
38610 ... ... 0'1 0'0 0'1 5300 85'5 0'0 85'5 ... ... 136
28097 ... ... 0'1 0'0 0'1 5350 90'5 0'0 90'5 ... ... 136
38420 ... ... 0'1 0'0 0'1 5400 95'5 0'0 95'5 ... ... 136
38983 ... ... 0'1 0'0 0'1 5450 100'5 0'0 100'5 ... ... 136

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.