DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 443'0
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 ... ... 22904
0 ... ... 99'6 0'0 99'6 3450 0'1 0'0 0'1 ... ... 23857
1 ... ... 94'6 0'0 94'6 3500 0'1 0'0 0'1 ... ... 24007
1 ... ... 89'6 0'0 89'6 3550 0'1 0'0 0'1 ... ... 24544
1 ... ... 84'6 0'0 84'6 3600 0'1 0'0 0'1 ... ... 24625
1 ... ... 79'6 0'0 79'6 3650 0'1 0'0 0'1 ... ... 24763
1 ... ... 74'6 0'0 74'6 3700 0'1 0'0 0'1 ... ... 23934
1 ... ... 69'6 0'0 69'6 3750 0'1 0'0 0'1 ... ... 24514
1 ... ... 64'6 0'0 64'6 3800 0'1 0'0 0'1 ... ... 23033
1 ... ... 59'6 0'0 59'6 3850 0'1 0'0 0'1 ... ... 23935
1 ... ... 54'7 0'0 54'7 3900 0'1 0'0 0'1 ... ... 23595
1 ... ... 49'7 0'0 49'7 3950 0'1 0'0 0'1 ... ... 21648
149 ... ... 44'7 0'0 44'7 4000 0'1 0'0 0'1 ... ... 305
149 ... ... 39'7 0'0 39'7 4050 0'1 0'0 0'1 ... ... 44008
151 ... ... 34'7 0'0 34'7 4100 0'1 0'0 0'1 ... ... 50003
149 ... ... 30'0 0'0 30'0 4150 0'2 0'0 0'2 ... ... 54719
149 ... ... 29'0 0'0 29'0 4160 0'2 0'0 0'2 ... ... 54036
149 ... ... 28'0 0'0 28'0 4170 0'2 0'0 0'2 ... ... 57669
149 ... ... 27'0 0'0 27'0 4180 0'2 0'0 0'2 ... ... 42669
149 ... ... 26'0 0'0 26'0 4190 0'2 0'0 0'2 ... ... 210
151 24'4 24'4 25'0 -0'4 24'4 4200 0'2 0'0 0'2 0'2 0'2 46107
149 ... ... 24'0 0'0 24'0 4210 0'2 0'0 0'2 ... ... 40263
149 ... ... 23'0 0'0 23'0 4220 0'2 0'0 0'2 ... ... 45702
149 ... ... 22'0 0'0 22'0 4230 0'2 0'0 0'2 ... ... 44895
149 ... ... 21'0 0'0 21'0 4240 0'3 0'0 0'3 ... ... 29024
151 21'5 21'5 20'1 1'4 21'5 4250 0'2 -0'1 0'3 0'2 0'2 42938
148 ... ... 19'1 0'0 19'1 4260 0'3 0'0 0'3 ... ... 44189
149 ... ... 18'2 0'0 18'2 4270 0'4 0'0 0'4 ... ... 39493
148 ... ... 17'2 0'0 17'2 4280 0'4 0'0 0'4 0'4 0'4 46615
149 ... ... 16'3 0'0 16'3 4290 0'5 0'0 0'5 ... ... 42372
151 ... ... 15'4 0'0 15'4 4300 0'5 -0'1 0'6 0'5 0'5 44740
149 ... ... 14'4 0'0 14'4 4310 0'7 0'0 0'7 ... ... 43126
149 ... ... 13'5 0'0 13'5 4320 1'0 0'0 1'0 ... ... 42822
10 ... ... 12'7 0'0 12'7 4330 1'1 0'0 1'1 ... ... 275
149 ... ... 12'0 0'0 12'0 4340 1'2 0'0 1'2 ... ... 3970
151 ... ... 11'2 0'0 11'2 4350 1'2 -0'2 1'4 1'4 1'2 4531
184 ... ... 10'4 0'0 10'4 4360 1'6 0'0 1'6 ... ... 827
10 ... ... 9'6 0'0 9'6 4370 2'1 0'1 2'0 2'1 1'5 3166
2 ... ... 9'1 0'0 9'1 4380 2'4 0'1 2'3 2'4 2'4 10
29 ... ... 8'4 0'0 8'4 4390 2'5 -0'1 2'6 2'5 2'1 10
2 8'2 6'0 7'7 -1'7 6'0 4400 3'2 0'1 3'1 3'2 2'1 2659
724 ... ... 7'2 0'0 7'2 4410 2'7 -0'5 3'4 3'0 2'6 15
1061 ... ... 6'5 0'0 6'5 4420 3'5 -0'2 3'7 3'5 3'5 15
1271 ... ... 6'0 0'0 6'0 4430 4'2 0'0 4'2 ... ... 1515
186 ... ... 5'4 0'0 5'4 4440 5'2 0'4 4'6 5'2 4'3 562
2162 5'1 4'0 5'0 -0'7 4'1 4450 6'0 0'6 5'2 6'0 4'2 1313
1666 5'2 4'4 4'4 0'1 4'5 4460 5'1 -0'5 5'6 5'2 5'0 860
1625 4'4 3'7 4'1 0'3 4'4 4470 6'3 0'0 6'3 ... ... 282
154 4'5 4'0 3'6 0'2 4'0 4480 7'0 0'0 7'0 ... ... 273
2253 3'6 2'5 3'3 -0'6 2'5 4490 6'6 -0'7 7'5 6'6 6'6 273
4678 3'6 2'4 3'1 -0'5 2'4 4500 9'0 0'5 8'3 9'0 6'7 213
3895 ... ... 2'6 0'0 2'6 4510 9'0 0'0 9'0 ... ... 141
4960 3'0 2'7 2'4 0'4 3'0 4520 9'6 0'0 9'6 ... ... 10
181 2'5 2'5 2'2 0'3 2'5 4530 10'4 0'0 10'4 ... ... 130
31483 2'1 1'6 2'0 -0'2 1'6 4540 11'2 0'0 11'2 ... ... 124
45068 2'0 1'2 1'6 -0'4 1'2 4550 11'4 -0'4 12'0 11'4 11'4 120
42877 ... ... 1'4 0'0 1'4 4560 12'0 -0'6 12'6 12'0 12'0 113
43331 ... ... 1'3 0'0 1'3 4570 13'5 0'0 13'5 ... ... 117
42928 ... ... 1'2 0'0 1'2 4580 14'4 0'0 14'4 ... ... 122
43439 ... ... 1'1 0'0 1'1 4590 15'3 0'0 15'3 ... ... 126
879 1'1 0'6 1'0 -0'2 0'6 4600 16'2 0'0 16'2 ... ... 129
46592 1'0 0'5 0'7 -0'2 0'5 4610 17'1 0'0 17'1 ... ... 133
4923 0'7 0'7 0'6 0'1 0'7 4620 18'0 0'0 18'0 ... ... 126
42996 0'6 0'6 0'6 0'0 0'6 4630 19'0 0'0 19'0 ... ... 140
38374 ... ... 0'6 0'0 0'6 4640 20'0 0'0 20'0 ... ... 142
1088 0'4 0'4 0'5 -0'1 0'4 4650 20'7 0'0 20'7 ... ... 133
45520 ... ... 0'5 0'0 0'5 4660 21'7 0'0 21'7 ... ... 147
45585 ... ... 0'4 0'0 0'4 4670 22'6 0'0 22'6 ... ... 148
39672 ... ... 0'3 0'0 0'3 4680 23'5 0'0 23'5 ... ... 149
41058 ... ... 0'3 0'0 0'3 4690 24'5 0'0 24'5 ... ... 149
41091 0'2 0'2 0'3 -0'1 0'2 4700 25'5 0'0 25'5 ... ... 149
311 ... ... 0'3 0'0 0'3 4710 26'5 0'0 26'5 ... ... 138
14530 ... ... 0'3 0'0 0'3 4720 27'5 0'0 27'5 ... ... 138
57724 ... ... 0'2 0'0 0'2 4750 30'4 0'0 30'4 ... ... 139
57334 0'2 0'2 0'1 0'1 0'2 4800 35'3 0'0 35'3 ... ... 149
50043 ... ... 0'1 0'0 0'1 4850 40'3 0'0 40'3 ... ... 149
43613 ... ... 0'1 0'0 0'1 4900 45'3 0'0 45'3 ... ... 149
43747 ... ... 0'1 0'0 0'1 4950 50'3 0'0 50'3 ... ... 149
38482 0'1 0'1 0'1 0'0 0'1 5000 55'3 0'0 55'3 ... ... 138
163 ... ... 0'1 0'0 0'1 5050 60'2 0'0 60'2 ... ... 138
1027 ... ... 0'1 0'0 0'1 5100 65'2 0'0 65'2 ... ... 1
24129 ... ... 0'1 0'0 0'1 5150 70'2 0'0 70'2 ... ... 1
23639 ... ... 0'1 0'0 0'1 5200 75'2 0'0 75'2 ... ... 1
24609 ... ... 0'1 0'0 0'1 5250 80'2 0'0 80'2 ... ... 1
23180 ... ... 0'1 0'0 0'1 5300 85'2 0'0 85'2 ... ... 1
24952 ... ... 0'1 0'0 0'1 5350 90'2 0'0 90'2 ... ... 1
24517 ... ... 0'1 0'0 0'1 5400 95'2 0'0 95'2 ... ... 1
23092 ... ... 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.