DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 445'0
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 ... ... 110'0 0'0 110'0 3400 0'1 0'0 0'1 ... ... 25192
1 ... ... 105'0 0'0 105'0 3450 0'1 0'0 0'1 ... ... 25132
1 ... ... 100'0 0'0 100'0 3500 0'1 0'0 0'1 ... ... 25197
1 ... ... 95'0 0'0 95'0 3550 0'1 0'0 0'1 ... ... 25185
1 ... ... 90'0 0'0 90'0 3600 0'1 0'0 0'1 ... ... 24982
1 ... ... 85'0 0'0 85'0 3650 0'1 0'0 0'1 ... ... 25078
1 ... ... 80'0 0'0 80'0 3700 0'1 0'0 0'1 ... ... 24832
1 ... ... 75'0 0'0 75'0 3750 0'1 0'0 0'1 ... ... 24848
1 ... ... 70'0 0'0 70'0 3800 0'1 0'0 0'1 ... ... 24145
1 ... ... 65'0 0'0 65'0 3850 0'1 0'0 0'1 ... ... 51270
1 ... ... 60'0 0'0 60'0 3900 0'1 0'0 0'1 ... ... 55274
1 ... ... 55'0 0'0 55'0 3950 0'1 0'0 0'1 ... ... 43400
146 ... ... 50'0 0'0 50'0 4000 0'1 0'0 0'1 ... ... 50104
136 ... ... 45'1 0'0 45'1 4050 0'1 0'0 0'1 ... ... 59200
138 34'6 34'6 40'1 -5'3 34'6 4100 0'1 0'0 0'1 0'1 0'1 675
146 ... ... 35'2 0'0 35'2 4150 0'2 0'0 0'2 ... ... 42743
146 ... ... 34'2 0'0 34'2 4160 0'2 0'0 0'2 ... ... 42062
136 ... ... 33'2 0'0 33'2 4170 0'2 0'0 0'2 ... ... 52138
136 ... ... 32'2 0'0 32'2 4180 0'2 0'0 0'2 ... ... 30750
135 ... ... 31'2 0'0 31'2 4190 0'3 0'0 0'3 ... ... 45341
145 ... ... 30'2 0'0 30'2 4200 0'3 0'0 0'3 ... ... 46056
146 ... ... 29'3 0'0 29'3 4210 0'3 0'0 0'3 ... ... 52744
136 ... ... 28'3 0'0 28'3 4220 0'3 0'0 0'3 ... ... 52157
135 ... ... 27'3 0'0 27'3 4230 0'3 0'0 0'3 ... ... 44536
146 ... ... 26'3 0'0 26'3 4240 0'3 0'0 0'3 ... ... 51239
138 ... ... 25'3 0'0 25'3 4250 0'4 0'0 0'4 ... ... 9229
146 ... ... 24'4 0'0 24'4 4260 0'4 0'0 0'4 ... ... 50348
136 ... ... 23'4 0'0 23'4 4270 0'4 0'0 0'4 ... ... 416
146 ... ... 22'4 0'0 22'4 4280 0'5 0'0 0'5 ... ... 46734
146 ... ... 21'5 0'0 21'5 4290 1'0 0'3 0'5 1'0 1'0 44863
137 ... ... 20'5 0'0 20'5 4300 1'0 0'3 0'5 1'1 0'6 46523
144 ... ... 19'6 0'0 19'6 4310 0'6 0'0 0'6 ... ... 45749
139 ... ... 18'6 0'0 18'6 4320 1'3 0'4 0'7 1'3 1'3 32674
134 ... ... 17'7 0'0 17'7 4330 1'5 0'5 1'0 1'5 1'5 110
129 ... ... 17'0 0'0 17'0 4340 1'6 0'5 1'1 1'6 1'6 8650
10 12'4 12'4 16'1 -3'5 12'4 4350 2'1 0'7 1'2 2'1 1'3 3289
120 ... ... 15'3 0'0 15'3 4360 2'2 0'7 1'3 2'3 1'6 4540
141 ... ... 14'4 0'0 14'4 4370 1'4 0'0 1'4 ... ... 570
140 10'0 10'0 13'6 -3'6 10'0 4380 2'6 1'0 1'6 3'0 2'0 2377
16 ... ... 12'7 0'0 12'7 4390 3'1 1'1 2'0 3'2 3'1 42
20 10'0 7'6 12'1 -3'6 8'3 4400 3'4 1'2 2'2 3'7 2'2 239
19 ... ... 11'4 0'0 11'4 4410 4'2 1'6 2'4 4'2 3'2 40
630 ... ... 10'6 0'0 10'6 4420 4'4 1'6 2'6 4'4 3'5 1045
86 6'3 6'3 10'0 -3'5 6'3 4430 4'6 1'5 3'1 4'6 4'1 40
195 7'5 5'7 9'3 -3'3 6'0 4440 4'5 1'2 3'3 4'5 4'5 130
204 8'3 5'2 8'6 -3'4 5'2 4450 6'0 2'2 3'6 6'2 4'7 40
74 5'2 5'2 8'2 -3'0 5'2 4460 5'4 1'2 4'2 5'4 5'4 849
1028 5'4 4'5 7'5 -3'0 4'5 4470 6'6 2'1 4'5 6'6 6'6 100
1463 5'3 5'3 7'1 -1'6 5'3 4480 5'3 0'2 5'1 5'3 5'3 144
73 5'1 3'6 6'5 -2'7 3'6 4490 8'4 2'7 5'5 8'4 8'4 218
2016 5'7 3'3 6'1 -2'6 3'3 4500 9'0 2'7 6'1 9'0 6'4 85
259 3'2 3'2 5'5 -2'3 3'2 4510 6'5 0'0 6'5 ... ... 226
2163 3'0 2'7 5'2 -2'3 2'7 4520 7'2 0'0 7'2 ... ... 20
179 2'4 2'4 4'6 -2'2 2'4 4530 7'6 0'0 7'6 ... ... 144
306 4'1 2'3 4'3 -2'0 2'3 4540 8'3 0'0 8'3 ... ... 174
5113 3'7 2'0 4'0 -1'7 2'1 4550 10'6 1'6 9'0 10'6 10'6 10
4276 1'6 1'6 3'5 -1'7 1'6 4560 9'5 0'0 9'5 ... ... 10
4850 1'7 1'5 3'3 -1'6 1'5 4570 10'3 0'0 10'3 ... ... 128
30521 2'7 1'4 3'0 -1'4 1'4 4580 11'0 0'0 11'0 ... ... 125
188 ... ... 2'6 0'0 2'6 4590 11'6 0'0 11'6 ... ... 10
4689 1'3 1'2 2'4 -1'2 1'2 4600 12'4 0'0 12'4 ... ... 116
7264 1'1 1'1 2'3 -1'2 1'1 4610 13'2 0'0 13'2 ... ... 112
2443 1'1 1'1 2'1 -1'0 1'1 4620 14'1 0'0 14'1 ... ... 10
50 1'0 1'0 1'7 -0'7 1'0 4630 14'7 0'0 14'7 ... ... 118
46477 0'7 0'7 1'6 -0'7 0'7 4640 15'6 0'0 15'6 ... ... 121
47280 0'7 0'7 1'5 -0'6 0'7 4650 16'4 0'0 16'4 ... ... 123
40 0'6 0'6 1'3 -0'5 0'6 4660 17'3 0'0 17'3 ... ... 127
51072 ... ... 1'2 0'0 1'2 4670 18'2 0'0 18'2 ... ... 129
51248 1'1 1'1 1'1 0'0 1'1 4680 19'1 0'0 19'1 ... ... 132
42554 ... ... 1'1 0'0 1'1 4690 20'0 0'0 20'0 ... ... 10
51336 ... ... 1'0 0'0 1'0 4700 21'0 0'0 21'0 ... ... 137
9450 ... ... ... ... ... 4710 ... ... ... ... ... 129
2201 ... ... ... ... ... 4720 ... ... ... ... ... 131
46084 ... ... 0'6 0'0 0'6 4750 25'5 0'0 25'5 ... ... 145
52773 ... ... 0'3 0'0 0'3 4800 30'3 0'0 30'3 ... ... 145
57356 ... ... 0'2 0'0 0'2 4850 35'2 0'0 35'2 ... ... 146
37299 0'2 0'2 0'2 0'0 0'2 4900 40'2 0'0 40'2 ... ... 10
54560 ... ... 0'1 0'0 0'1 4950 45'1 0'0 45'1 ... ... 10
54749 ... ... 0'1 0'0 0'1 5000 50'0 0'0 50'0 ... ... 145
39111 ... ... 0'1 0'0 0'1 5050 55'0 0'0 55'0 ... ... 145
39111 ... ... 0'1 0'0 0'1 5100 60'0 0'0 60'0 ... ... 1
39111 ... ... 0'1 0'0 0'1 5150 65'0 0'0 65'0 ... ... 1
39011 ... ... 0'1 0'0 0'1 5200 70'0 0'0 70'0 ... ... 1
39111 ... ... 0'1 0'0 0'1 5250 75'0 0'0 75'0 ... ... 1
301 ... ... 0'1 0'0 0'1 5300 80'0 0'0 80'0 ... ... 1
19494 ... ... 0'1 0'0 0'1 5350 85'0 0'0 85'0 ... ... 1
24227 ... ... 0'1 0'0 0'1 5400 90'0 0'0 90'0 ... ... 1
25138 ... ... 0'1 0'0 0'1 5450 95'0 0'0 95'0 ... ... 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.