DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 437'6
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
1 ... ... 98'2 0'0 98'2 3400 0'1 0'0 0'1 ... ... 23127
1 ... ... 93'2 0'0 93'2 3450 0'1 0'0 0'1 ... ... 25777
1 ... ... 88'2 0'0 88'2 3500 0'1 0'0 0'1 ... ... 24902
1 ... ... 83'2 0'0 83'2 3550 0'1 0'0 0'1 ... ... 23554
1 ... ... 78'2 0'0 78'2 3600 0'1 0'0 0'1 ... ... 24997
1 ... ... 73'2 0'0 73'2 3650 0'1 0'0 0'1 ... ... 25044
1 ... ... 68'2 0'0 68'2 3700 0'1 0'0 0'1 ... ... 1096
1 ... ... 63'2 0'0 63'2 3750 0'1 0'0 0'1 ... ... 24375
1 ... ... 58'2 0'0 58'2 3800 0'1 0'0 0'1 ... ... 24969
1 ... ... 53'2 0'0 53'2 3850 0'1 0'0 0'1 ... ... 26159
1 ... ... 48'3 0'0 48'3 3900 0'1 0'0 0'1 ... ... 26096
1 ... ... 43'3 0'0 43'3 3950 0'2 0'0 0'2 ... ... 30
146 ... ... 38'3 0'0 38'3 4000 0'2 0'0 0'2 ... ... 22130
146 ... ... 33'4 0'0 33'4 4050 0'3 0'0 0'3 ... ... 3
146 ... ... 28'5 0'0 28'5 4100 0'4 0'0 0'4 ... ... 9797
146 ... ... 23'7 0'0 23'7 4150 0'6 0'0 0'6 ... ... 9335
146 ... ... 23'0 0'0 23'0 4160 0'6 0'0 0'6 ... ... 9070
146 ... ... 22'1 0'0 22'1 4170 0'7 0'0 0'7 ... ... 10095
146 ... ... 21'1 0'0 21'1 4180 1'0 0'0 1'0 ... ... 8396
1 ... ... 20'2 0'0 20'2 4190 0'7 -0'1 1'0 0'7 0'7 693
146 ... ... 19'3 0'0 19'3 4200 1'1 0'0 1'1 ... ... 7855
146 ... ... 18'4 0'0 18'4 4210 1'2 0'0 1'2 ... ... 8115
146 ... ... 17'5 0'0 17'5 4220 1'3 0'0 1'3 ... ... 2129
146 ... ... 16'6 0'0 16'6 4230 1'4 0'0 1'4 ... ... 719
146 ... ... 15'7 0'0 15'7 4240 1'5 0'0 1'5 ... ... 227
146 ... ... 15'0 0'0 15'0 4250 1'5 -0'2 1'7 1'5 1'5 2927
146 ... ... 14'2 0'0 14'2 4260 2'0 0'0 2'0 ... ... 360
146 ... ... 13'3 0'0 13'3 4270 2'2 0'0 2'2 ... ... 509
146 ... ... 12'5 0'0 12'5 4280 2'3 0'0 2'3 ... ... 395
146 ... ... 11'7 0'0 11'7 4290 2'6 0'0 2'6 ... ... 263
180 ... ... 11'2 0'0 11'2 4300 3'0 0'0 3'0 ... ... 110
190 ... ... 10'5 0'0 10'5 4310 3'3 0'0 3'3 ... ... 153
20 ... ... 10'0 0'0 10'0 4320 3'6 0'0 3'6 ... ... 403
20 ... ... 9'3 0'0 9'3 4330 4'1 0'0 4'1 ... ... 361
47 ... ... 8'6 0'0 8'6 4340 4'4 0'0 4'4 ... ... 138
596 8'4 7'7 8'0 -0'1 7'7 4350 4'7 0'0 4'7 ... ... 896
118 ... ... 7'4 0'0 7'4 4360 5'2 0'0 5'2 ... ... 40
329 ... ... 7'0 0'0 7'0 4370 5'6 0'0 5'6 ... ... 134
141 6'5 6'5 6'3 0'2 6'5 4380 6'1 0'0 6'1 ... ... 835
956 ... ... 5'7 0'0 5'7 4390 6'5 0'0 6'5 ... ... 766
495 5'3 5'3 5'4 -0'1 5'3 4400 6'7 -0'3 7'2 6'7 6'7 151
981 ... ... 5'0 0'0 5'0 4410 7'6 0'0 7'6 ... ... 355
20 ... ... 4'4 0'0 4'4 4420 8'2 0'0 8'2 ... ... 558
20 4'3 4'3 4'1 0'2 4'3 4430 8'7 0'0 8'7 ... ... 190
1100 4'2 4'2 3'7 0'3 4'2 4440 9'5 0'0 9'5 ... ... 20
569 ... ... 3'4 0'0 3'4 4450 10'2 0'0 10'2 ... ... 249
1148 ... ... 3'2 0'0 3'2 4460 11'0 0'0 11'0 ... ... 1
382 ... ... 3'0 0'0 3'0 4470 11'5 0'0 11'5 ... ... 178
501 ... ... 2'5 0'0 2'5 4480 12'3 0'0 12'3 ... ... 174
1083 ... ... 2'3 0'0 2'3 4490 13'1 0'0 13'1 ... ... 137
410 2'3 2'3 2'2 0'1 2'3 4500 13'7 0'0 13'7 ... ... 133
1334 ... ... 2'0 0'0 2'0 4510 14'6 0'0 14'6 ... ... 10
2034 ... ... 1'7 0'0 1'7 4520 15'4 0'0 15'4 ... ... 125
2247 ... ... 1'5 0'0 1'5 4530 16'3 0'0 16'3 ... ... 121
542 ... ... 1'4 0'0 1'4 4540 17'2 0'0 17'2 ... ... 10
1252 ... ... 1'3 0'0 1'3 4550 18'0 0'0 18'0 ... ... 112
1145 ... ... 1'2 0'0 1'2 4560 18'7 0'0 18'7 ... ... 113
515 ... ... 1'1 0'0 1'1 4570 19'7 0'0 19'7 ... ... 10
3034 ... ... 1'0 0'0 1'0 4580 20'6 0'0 20'6 ... ... 119
716 ... ... ... ... ... 4590 ... ... ... ... ... 112
7498 ... ... 0'7 0'0 0'7 4600 22'4 0'0 22'4 ... ... 125
9564 ... ... 0'4 0'0 0'4 4650 27'2 0'0 27'2 ... ... 136
9006 0'3 0'3 0'3 0'0 0'3 4700 32'0 0'0 32'0 ... ... 144
11124 ... ... 0'2 0'0 0'2 4750 37'0 0'0 37'0 ... ... 146
24027 ... ... 0'2 0'0 0'2 4800 42'0 0'0 42'0 ... ... 145
24238 ... ... 0'2 0'0 0'2 4850 46'7 0'0 46'7 ... ... 146
24453 ... ... 0'2 0'0 0'2 4900 51'7 0'0 51'7 ... ... 146
308 ... ... 0'2 0'0 0'2 4950 56'7 0'0 56'7 ... ... 146
1152 ... ... 0'2 0'0 0'2 5000 61'7 0'0 61'7 ... ... 10
23725 ... ... 0'1 0'0 0'1 5050 66'7 0'0 66'7 ... ... 145
25914 ... ... 0'1 0'0 0'1 5100 71'6 0'0 71'6 ... ... 1
25039 ... ... 0'1 0'0 0'1 5150 76'6 0'0 76'6 ... ... 1
25609 ... ... 0'1 0'0 0'1 5200 81'6 0'0 81'6 ... ... 1
25685 ... ... 0'1 0'0 0'1 5250 86'6 0'0 86'6 ... ... 1
24909 ... ... 0'1 0'0 0'1 5300 91'6 0'0 91'6 ... ... 1
23725 ... ... 0'1 0'0 0'1 5350 96'6 0'0 96'6 ... ... 1
23808 ... ... 0'1 0'0 0'1 5400 101'6 0'0 101'6 ... ... 1
628 ... ... 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.