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
135 ... ... 103'7 0'0 103'7 3400 0'1 0'0 0'1 ... ... 39068
135 ... ... 98'7 0'0 98'7 3450 0'1 0'0 0'1 ... ... 39108
135 ... ... 93'7 0'0 93'7 3500 0'1 0'0 0'1 ... ... 38359
135 ... ... 88'7 0'0 88'7 3550 0'1 0'0 0'1 ... ... 37345
135 ... ... 83'7 0'0 83'7 3600 0'1 0'0 0'1 ... ... 37403
135 ... ... 78'7 0'0 78'7 3650 0'1 0'0 0'1 ... ... 38339
135 ... ... 73'7 0'0 73'7 3700 0'1 0'0 0'1 ... ... 37713
135 ... ... 68'7 0'0 68'7 3750 0'1 0'0 0'1 ... ... 38558
135 ... ... 63'7 0'0 63'7 3800 0'1 0'0 0'1 ... ... 38546
135 ... ... 58'7 0'0 58'7 3850 0'1 0'0 0'1 ... ... 37656
136 ... ... 53'7 0'0 53'7 3900 0'1 0'0 0'1 ... ... 39005
136 ... ... 48'7 0'0 48'7 3950 0'1 0'0 0'1 ... ... 38526
136 ... ... 43'7 0'0 43'7 4000 0'1 0'0 0'1 ... ... 37760
136 ... ... 38'7 0'0 38'7 4050 0'1 0'0 0'1 ... ... 37621
145 ... ... 33'7 0'0 33'7 4100 0'1 0'0 0'1 ... ... 54997
136 ... ... 28'7 0'0 28'7 4150 0'1 0'0 0'1 ... ... 55049
136 ... ... 27'7 0'0 27'7 4160 0'1 0'0 0'1 ... ... 54980
136 ... ... 26'7 0'0 26'7 4170 0'1 0'0 0'1 ... ... 54996
136 ... ... 25'7 0'0 25'7 4180 0'1 0'0 0'1 ... ... 54996
10 ... ... 24'7 0'0 24'7 4190 0'1 0'0 0'1 ... ... 54998
10 ... ... 23'7 0'0 23'7 4200 0'1 0'0 0'1 ... ... 55054
10 ... ... 22'7 0'0 22'7 4210 0'1 0'0 0'1 ... ... 54318
10 ... ... 21'7 0'0 21'7 4220 0'1 0'0 0'1 ... ... 54579
10 ... ... 20'7 0'0 20'7 4230 0'1 0'0 0'1 ... ... 55013
10 ... ... 19'7 0'0 19'7 4240 0'1 0'0 0'1 ... ... 58014
10 ... ... 18'7 0'0 18'7 4250 0'1 0'0 0'1 ... ... 58063
146 ... ... 17'7 0'0 17'7 4260 0'1 0'0 0'1 ... ... 58017
146 ... ... 16'7 0'0 16'7 4270 0'1 0'0 0'1 ... ... 57880
146 ... ... 15'7 0'0 15'7 4280 0'1 0'0 0'1 ... ... 58019
146 ... ... 14'7 0'0 14'7 4290 0'1 0'0 0'1 ... ... 58014
148 ... ... 13'7 0'0 13'7 4300 0'1 0'0 0'1 0'1 0'1 57803
146 ... ... 12'7 0'0 12'7 4310 0'1 0'0 0'1 ... ... 57975
146 ... ... 11'7 0'0 11'7 4320 0'1 0'0 0'1 ... ... 57957
145 ... ... 10'7 0'0 10'7 4330 0'1 0'0 0'1 ... ... 67227
145 ... ... 10'0 0'0 10'0 4340 0'2 0'0 0'2 ... ... 796
147 12'0 10'0 9'0 3'0 12'0 4350 0'1 -0'1 0'2 0'1 0'1 47663
146 ... ... 8'1 0'0 8'1 4360 0'3 0'0 0'3 ... ... 71349
145 ... ... 7'2 0'0 7'2 4370 0'2 -0'2 0'4 0'2 0'2 66401
148 ... ... 6'4 0'0 6'4 4380 0'6 0'0 0'6 ... ... 58604
20 ... ... 5'6 0'0 5'6 4390 1'0 0'0 1'0 ... ... 38433
148 8'0 5'4 5'0 2'2 7'2 4400 0'4 -0'6 1'2 0'7 0'3 10
20 6'2 6'0 4'2 2'0 6'2 4410 0'6 -0'6 1'4 1'0 0'6 288
10 5'1 5'1 3'5 1'4 5'1 4420 0'6 -1'1 1'7 1'4 0'6 3296
196 4'4 4'4 3'1 1'3 4'4 4430 1'0 -1'3 2'3 1'3 1'0 148
316 4'4 3'3 2'5 1'7 4'4 4440 1'5 -1'2 2'7 1'5 1'5 10
943 3'6 2'5 2'2 0'3 2'5 4450 2'4 -1'0 3'4 2'7 1'4 211
723 2'6 2'2 1'7 0'3 2'2 4460 2'2 -1'7 4'1 2'7 2'2 1006
1241 2'5 1'6 1'4 0'2 1'6 4470 2'5 -2'1 4'6 2'5 2'5 273
154 2'4 1'3 1'2 0'2 1'4 4480 5'4 0'0 5'4 ... ... 210
3043 1'7 1'7 1'0 0'7 1'7 4490 6'2 0'0 6'2 ... ... 186
2286 1'6 0'7 0'7 0'0 0'7 4500 4'7 -2'2 7'1 6'3 4'7 10
100 1'0 1'0 0'6 0'2 1'0 4510 8'0 0'0 8'0 ... ... 138
21875 1'0 0'7 0'5 0'3 1'0 4520 8'7 0'0 8'7 ... ... 146
41372 0'6 0'6 0'4 0'2 0'6 4530 9'6 0'0 9'6 ... ... 136
640 0'5 0'5 0'3 0'2 0'5 4540 10'5 0'0 10'5 ... ... 146
71135 0'4 0'3 0'3 0'1 0'4 4550 11'5 0'0 11'5 ... ... 148
100 ... ... 0'2 0'0 0'2 4560 12'4 0'0 12'4 ... ... 146
67459 ... ... 0'2 0'0 0'2 4570 13'4 0'0 13'4 ... ... 146
57161 ... ... 0'2 0'0 0'2 4580 14'4 0'0 14'4 ... ... 136
55746 ... ... 0'2 0'0 0'2 4590 15'3 0'0 15'3 ... ... 146
52860 ... ... 0'1 0'0 0'1 4600 16'3 0'0 16'3 ... ... 10
67905 ... ... 0'1 0'0 0'1 4610 17'3 0'0 17'3 ... ... 146
305 ... ... 0'1 0'0 0'1 4620 18'3 0'0 18'3 ... ... 146
56564 ... ... 0'1 0'0 0'1 4630 19'3 0'0 19'3 ... ... 146
58200 ... ... 0'1 0'0 0'1 4640 20'3 0'0 20'3 ... ... 146
67354 ... ... 0'1 0'0 0'1 4650 21'3 0'0 21'3 ... ... 148
67749 ... ... 0'1 0'0 0'1 4660 22'3 0'0 22'3 ... ... 146
67739 ... ... 0'1 0'0 0'1 4670 23'3 0'0 23'3 ... ... 146
67337 ... ... 0'1 0'0 0'1 4680 24'3 0'0 24'3 ... ... 146
67764 ... ... 0'1 0'0 0'1 4690 25'3 0'0 25'3 ... ... 146
67611 ... ... 0'1 0'0 0'1 4700 26'3 0'0 26'3 ... ... 146
57909 ... ... 0'1 0'0 0'1 4710 27'3 0'0 27'3 ... ... 146
54919 ... ... 0'1 0'0 0'1 4720 28'3 0'0 28'3 ... ... 146
54161 ... ... 0'1 0'0 0'1 4750 31'3 0'0 31'3 ... ... 136
55114 ... ... 0'1 0'0 0'1 4800 36'3 0'0 36'3 ... ... 136
54550 ... ... 0'1 0'0 0'1 4850 41'3 0'0 41'3 ... ... 136
54535 ... ... 0'1 0'0 0'1 4900 46'3 0'0 46'3 ... ... 136
54362 ... ... 0'1 0'0 0'1 4950 51'3 0'0 51'3 ... ... 136
55019 ... ... 0'1 0'0 0'1 5000 56'3 0'0 56'3 ... ... 136
55019 ... ... 0'1 0'0 0'1 5050 61'3 0'0 61'3 ... ... 136
39006 ... ... 0'1 0'0 0'1 5100 66'3 0'0 66'3 ... ... 136
37693 ... ... 0'1 0'0 0'1 5150 71'3 0'0 71'3 ... ... 136
10 ... ... 0'1 0'0 0'1 5200 76'3 0'0 76'3 ... ... 136
37713 ... ... 0'1 0'0 0'1 5250 81'3 0'0 81'3 ... ... 136
37730 ... ... 0'1 0'0 0'1 5300 86'3 0'0 86'3 ... ... 136
37716 ... ... 0'1 0'0 0'1 5350 91'3 0'0 91'3 ... ... 136
37773 ... ... 0'1 0'0 0'1 5400 96'3 0'0 96'3 ... ... 136
37752 ... ... 0'1 0'0 0'1 5450 101'3 0'0 101'3 ... ... 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.