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 ... ... 313'2 0'0 313'2 1250 0'1 0'0 0'1 ... ... 100
0 ... ... 98'2 0'0 98'2 3400 0'1 0'0 0'1 ... ... 24201
1 ... ... 93'2 0'0 93'2 3450 0'1 0'0 0'1 ... ... 26570
1 ... ... 88'2 0'0 88'2 3500 0'1 0'0 0'1 ... ... 27473
1 ... ... 83'2 0'0 83'2 3550 0'1 0'0 0'1 ... ... 24626
1 ... ... 78'2 0'0 78'2 3600 0'1 0'0 0'1 ... ... 26651
1 ... ... 73'2 0'0 73'2 3650 0'1 0'0 0'1 ... ... 26745
1 ... ... 68'2 0'0 68'2 3700 0'1 0'0 0'1 ... ... 26528
1 ... ... 63'2 0'0 63'2 3750 0'1 0'0 0'1 ... ... 55746
1 ... ... 58'2 0'0 58'2 3800 0'1 0'0 0'1 ... ... 25140
1 ... ... 53'2 0'0 53'2 3850 0'1 0'0 0'1 ... ... 51089
1 ... ... 48'3 0'0 48'3 3900 0'1 0'0 0'1 ... ... 54290
1 ... ... 43'3 0'0 43'3 3950 0'2 0'0 0'2 ... ... 68582
143 ... ... 38'3 0'0 38'3 4000 0'2 0'0 0'2 0'2 0'2 15760
133 ... ... 33'4 0'0 33'4 4050 0'3 0'0 0'3 0'3 0'3 58814
143 ... ... 28'5 0'0 28'5 4100 0'3 -0'1 0'4 0'3 0'3 618
143 ... ... 23'7 0'0 23'7 4150 0'5 -0'1 0'6 0'5 0'5 43180
143 ... ... 23'0 0'0 23'0 4160 0'6 0'0 0'6 ... ... 38859
143 ... ... 22'1 0'0 22'1 4170 0'7 0'0 0'7 ... ... 42987
143 ... ... 21'1 0'0 21'1 4180 1'0 0'0 1'0 ... ... 43007
10 ... ... 20'2 0'0 20'2 4190 0'7 -0'1 1'0 0'7 0'7 41706
143 26'0 26'0 19'3 6'5 26'0 4200 0'5 -0'4 1'1 0'7 0'4 44692
143 ... ... 18'4 0'0 18'4 4210 0'6 -0'4 1'2 0'6 0'6 47085
143 ... ... 17'5 0'0 17'5 4220 0'7 -0'4 1'3 0'7 0'7 463
143 ... ... 16'6 0'0 16'6 4230 0'6 -0'6 1'4 0'6 0'6 46518
143 ... ... 15'7 0'0 15'7 4240 1'0 -0'5 1'5 1'0 1'0 394
143 21'3 21'3 15'0 6'3 21'3 4250 1'0 -0'7 1'7 1'5 1'0 46717
143 ... ... 14'2 0'0 14'2 4260 1'1 -0'7 2'0 1'6 1'1 45563
143 ... ... 13'3 0'0 13'3 4270 1'0 -1'2 2'2 1'0 1'0 45519
143 ... ... 12'5 0'0 12'5 4280 2'3 0'0 2'3 ... ... 42562
143 ... ... 11'7 0'0 11'7 4290 2'6 0'0 2'6 ... ... 43382
164 12'0 12'0 11'2 0'6 12'0 4300 1'4 -1'4 3'0 2'3 1'3 45351
143 ... ... 10'5 0'0 10'5 4310 2'1 -1'2 3'3 2'1 2'1 28201
143 ... ... 10'0 0'0 10'0 4320 1'7 -1'7 3'6 3'0 1'7 40155
143 ... ... 9'3 0'0 9'3 4330 2'1 -2'0 4'1 3'3 2'1 4146
143 ... ... 8'6 0'0 8'6 4340 2'0 -2'4 4'4 3'1 2'0 2653
167 13'0 7'6 8'0 5'0 13'0 4350 2'4 -2'3 4'7 3'7 2'3 3414
176 ... ... 7'4 0'0 7'4 4360 3'1 -2'1 5'2 4'4 3'0 160
176 ... ... 7'0 0'0 7'0 4370 3'4 -2'2 5'6 4'7 3'3 2229
232 9'2 6'5 6'3 2'7 9'2 4380 3'7 -2'2 6'1 5'2 3'7 100
232 9'2 6'6 5'7 3'3 9'2 4390 4'2 -2'3 6'5 5'1 4'1 153
325 10'2 5'3 5'4 4'4 10'0 4400 3'6 -3'4 7'2 6'7 3'6 330
246 7'1 6'7 5'0 2'1 7'1 4410 4'5 -3'1 7'6 5'2 4'5 1786
908 8'2 8'2 4'4 3'6 8'2 4420 8'2 0'0 8'2 ... ... 1122
893 7'6 4'3 4'1 3'5 7'6 4430 8'7 0'0 8'7 ... ... 1237
1034 5'1 4'2 3'7 1'2 5'1 4440 5'5 -4'0 9'5 5'5 5'5 1201
1368 6'7 3'5 3'4 3'3 6'7 4450 6'3 -3'7 10'2 7'3 6'2 1663
1043 6'7 6'2 3'2 3'1 6'3 4460 8'6 -2'2 11'0 8'6 8'6 1042
1244 6'0 5'7 3'0 3'0 6'0 4470 11'5 0'0 11'5 ... ... 22
1040 4'7 4'3 2'5 2'2 4'7 4480 12'3 0'0 12'3 ... ... 460
1318 ... ... 2'3 0'0 2'3 4490 13'1 0'0 13'1 ... ... 774
110 5'1 2'3 2'2 2'2 4'4 4500 9'2 -4'5 13'7 10'2 9'0 214
1676 3'3 2'7 2'0 1'3 3'3 4510 14'6 0'0 14'6 ... ... 200
1443 4'2 2'6 1'7 2'1 4'0 4520 11'3 -4'1 15'4 11'3 11'3 1
140 ... ... 1'5 0'0 1'5 4530 16'3 0'0 16'3 ... ... 186
1401 2'5 2'5 1'4 1'1 2'5 4540 11'7 -5'3 17'2 11'7 11'7 186
3064 3'3 1'5 1'3 1'6 3'1 4550 13'5 -4'3 18'0 13'7 13'5 163
2287 2'5 1'4 1'2 1'3 2'5 4560 18'7 0'0 18'7 ... ... 159
2566 2'0 1'4 1'1 0'7 2'0 4570 19'7 0'0 19'7 ... ... 123
2712 1'7 1'3 1'0 0'7 1'7 4580 20'6 0'0 20'6 ... ... 1
484 1'5 1'3 ... ... 1'5 4590 ... ... ... ... ... 115
22792 2'1 1'0 0'7 1'0 1'7 4600 22'4 0'0 22'4 ... ... 1
28361 1'2 0'7 0'4 0'6 1'2 4650 27'2 0'0 27'2 ... ... 105
34217 0'6 0'3 0'3 0'3 0'6 4700 32'0 0'0 32'0 ... ... 118
46257 0'5 0'5 0'2 0'3 0'5 4750 37'0 0'0 37'0 ... ... 1
46673 ... ... 0'2 0'0 0'2 4800 42'0 0'0 42'0 ... ... 143
46000 ... ... 0'2 0'0 0'2 4850 46'7 0'0 46'7 ... ... 133
58778 ... ... 0'2 0'0 0'2 4900 51'7 0'0 51'7 ... ... 143
58951 ... ... 0'2 0'0 0'2 4950 56'7 0'0 56'7 ... ... 1
54251 ... ... 0'2 0'0 0'2 5000 61'7 0'0 61'7 ... ... 1
8143 ... ... 0'1 0'0 0'1 5050 66'7 0'0 66'7 ... ... 133
53224 ... ... 0'1 0'0 0'1 5100 71'6 0'0 71'6 ... ... 1
58842 ... ... 0'1 0'0 0'1 5150 76'6 0'0 76'6 ... ... 1
37366 ... ... 0'1 0'0 0'1 5200 81'6 0'0 81'6 ... ... 1
37110 ... ... 0'1 0'0 0'1 5250 86'6 0'0 86'6 ... ... 1
26661 ... ... 0'1 0'0 0'1 5300 91'6 0'0 91'6 ... ... 1
26671 ... ... 0'1 0'0 0'1 5350 96'6 0'0 96'6 ... ... 1
26619 ... ... 0'1 0'0 0'1 5400 101'6 0'0 101'6 ... ... 1
38881 ... ... 0'1 0'0 0'1 5450 106'6 0'0 106'6 ... ... 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.