DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 445'6
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 ... ... 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 ... ... 25322
0 ... ... 99'6 0'0 99'6 3450 0'1 0'0 0'1 ... ... 24283
1 ... ... 94'6 0'0 94'6 3500 0'1 0'0 0'1 ... ... 25364
1 ... ... 89'6 0'0 89'6 3550 0'1 0'0 0'1 ... ... 24146
1 ... ... 84'6 0'0 84'6 3600 0'1 0'0 0'1 ... ... 24942
1 ... ... 79'6 0'0 79'6 3650 0'1 0'0 0'1 ... ... 24138
1 ... ... 74'6 0'0 74'6 3700 0'1 0'0 0'1 ... ... 25388
1 ... ... 69'6 0'0 69'6 3750 0'1 0'0 0'1 ... ... 23983
1 ... ... 64'6 0'0 64'6 3800 0'1 0'0 0'1 ... ... 24288
1 ... ... 59'6 0'0 59'6 3850 0'1 0'0 0'1 ... ... 24479
1 ... ... 54'7 0'0 54'7 3900 0'1 0'0 0'1 ... ... 54720
1 ... ... 49'7 0'0 49'7 3950 0'1 0'0 0'1 ... ... 641
146 ... ... 44'7 0'0 44'7 4000 0'1 0'0 0'1 ... ... 40970
146 ... ... 39'7 0'0 39'7 4050 0'1 0'0 0'1 ... ... 54497
148 ... ... 34'7 0'0 34'7 4100 0'1 0'0 0'1 ... ... 54056
146 ... ... 30'0 0'0 30'0 4150 0'2 0'0 0'2 ... ... 54056
146 ... ... 29'0 0'0 29'0 4160 0'2 0'0 0'2 ... ... 54669
136 ... ... 28'0 0'0 28'0 4170 0'2 0'0 0'2 ... ... 56534
146 ... ... 27'0 0'0 27'0 4180 0'2 0'0 0'2 ... ... 802
146 ... ... 26'0 0'0 26'0 4190 0'2 0'0 0'2 ... ... 340
2 24'4 24'4 25'0 -0'4 24'4 4200 0'2 0'0 0'2 0'2 0'2 41094
146 ... ... 24'0 0'0 24'0 4210 0'2 0'0 0'2 ... ... 41063
146 ... ... 23'0 0'0 23'0 4220 0'2 0'0 0'2 ... ... 40960
146 ... ... 22'0 0'0 22'0 4230 0'2 0'0 0'2 ... ... 45674
136 ... ... 21'0 0'0 21'0 4240 0'3 0'0 0'3 ... ... 39547
2 ... ... 20'1 0'0 20'1 4250 0'2 -0'1 0'3 0'2 0'2 44705
146 ... ... 19'1 0'0 19'1 4260 0'3 0'0 0'3 ... ... 44174
136 ... ... 18'2 0'0 18'2 4270 0'4 0'0 0'4 ... ... 43120
146 ... ... 17'2 0'0 17'2 4280 0'4 0'0 0'4 0'4 0'4 43218
146 ... ... 16'3 0'0 16'3 4290 0'5 0'0 0'5 ... ... 42228
10 ... ... 15'4 0'0 15'4 4300 0'6 0'0 0'6 ... ... 46154
146 ... ... 14'4 0'0 14'4 4310 0'7 0'0 0'7 ... ... 43430
136 ... ... 13'5 0'0 13'5 4320 1'0 0'0 1'0 ... ... 42457
136 ... ... 12'7 0'0 12'7 4330 1'1 0'0 1'1 ... ... 45058
146 ... ... 12'0 0'0 12'0 4340 1'2 0'0 1'2 ... ... 42201
148 ... ... 11'2 0'0 11'2 4350 1'4 0'0 1'4 1'4 1'3 2555
146 ... ... 10'4 0'0 10'4 4360 1'6 0'0 1'6 ... ... 21509
145 ... ... 9'6 0'0 9'6 4370 2'0 0'0 2'0 ... ... 3880
2 ... ... 9'1 0'0 9'1 4380 2'3 0'0 2'3 ... ... 2054
180 ... ... 8'4 0'0 8'4 4390 2'6 0'0 2'6 ... ... 144
191 7'4 7'4 7'7 -0'3 7'4 4400 2'6 -0'3 3'1 2'7 2'6 1451
198 ... ... 7'2 0'0 7'2 4410 3'0 -0'4 3'4 3'0 3'0 1094
155 ... ... 6'5 0'0 6'5 4420 3'7 0'0 3'7 ... ... 158
56 ... ... 6'0 0'0 6'0 4430 4'2 0'0 4'2 ... ... 15
100 ... ... 5'4 0'0 5'4 4440 4'3 -0'3 4'6 4'3 4'3 140
462 ... ... 5'0 0'0 5'0 4450 5'0 -0'2 5'2 5'0 5'0 15
139 5'2 4'4 4'4 0'6 5'2 4460 5'2 -0'4 5'6 5'2 5'2 1143
1365 4'4 3'7 4'1 0'3 4'4 4470 6'3 0'0 6'3 ... ... 110
136 4'5 4'4 3'6 0'7 4'5 4480 7'0 0'0 7'0 ... ... 636
141 ... ... 3'3 0'0 3'3 4490 6'6 -0'7 7'5 6'6 6'6 596
15 3'5 3'0 3'1 0'4 3'5 4500 6'7 -1'4 8'3 6'7 6'7 250
1233 ... ... 2'6 0'0 2'6 4510 9'0 0'0 9'0 ... ... 192
185 ... ... 2'4 0'0 2'4 4520 9'6 0'0 9'6 ... ... 190
1224 2'5 2'5 2'2 0'3 2'5 4530 10'4 0'0 10'4 ... ... 178
1502 2'1 2'1 2'0 0'1 2'1 4540 11'2 0'0 11'2 ... ... 139
1178 2'0 2'0 1'6 0'2 2'0 4550 12'0 0'0 12'0 ... ... 145
100 ... ... 1'4 0'0 1'4 4560 12'6 0'0 12'6 ... ... 131
3121 ... ... 1'3 0'0 1'3 4570 13'5 0'0 13'5 ... ... 125
40170 ... ... 1'2 0'0 1'2 4580 14'4 0'0 14'4 ... ... 122
1011 ... ... 1'1 0'0 1'1 4590 15'3 0'0 15'3 ... ... 117
4280 0'7 0'7 1'0 -0'1 0'7 4600 16'2 0'0 16'2 ... ... 114
782 ... ... 0'7 0'0 0'7 4610 17'1 0'0 17'1 ... ... 115
43430 ... ... 0'6 0'0 0'6 4620 18'0 0'0 18'0 ... ... 119
41758 ... ... 0'6 0'0 0'6 4630 19'0 0'0 19'0 ... ... 112
34848 ... ... 0'6 0'0 0'6 4640 20'0 0'0 20'0 ... ... 126
47791 ... ... 0'5 0'0 0'5 4650 20'7 0'0 20'7 ... ... 119
41660 ... ... 0'5 0'0 0'5 4660 21'7 0'0 21'7 ... ... 132
42994 ... ... 0'4 0'0 0'4 4670 22'6 0'0 22'6 ... ... 1
18015 ... ... 0'3 0'0 0'3 4680 23'5 0'0 23'5 ... ... 137
44174 ... ... 0'3 0'0 0'3 4690 24'5 0'0 24'5 ... ... 139
40138 ... ... 0'3 0'0 0'3 4700 25'5 0'0 25'5 ... ... 141
34693 ... ... 0'3 0'0 0'3 4710 26'5 0'0 26'5 ... ... 133
40567 ... ... 0'3 0'0 0'3 4720 27'5 0'0 27'5 ... ... 145
45367 ... ... 0'2 0'0 0'2 4750 30'4 0'0 30'4 ... ... 146
1168 ... ... 0'1 0'0 0'1 4800 35'3 0'0 35'3 ... ... 146
54069 ... ... 0'1 0'0 0'1 4850 40'3 0'0 40'3 ... ... 146
54580 ... ... 0'1 0'0 0'1 4900 45'3 0'0 45'3 ... ... 146
44995 ... ... 0'1 0'0 0'1 4950 50'3 0'0 50'3 ... ... 146
54474 ... ... 0'1 0'0 0'1 5000 55'3 0'0 55'3 ... ... 1
25582 ... ... 0'1 0'0 0'1 5050 60'2 0'0 60'2 ... ... 146
24094 ... ... 0'1 0'0 0'1 5100 65'2 0'0 65'2 ... ... 1
23814 ... ... 0'1 0'0 0'1 5150 70'2 0'0 70'2 ... ... 1
680 ... ... 0'1 0'0 0'1 5200 75'2 0'0 75'2 ... ... 1
22593 ... ... 0'1 0'0 0'1 5250 80'2 0'0 80'2 ... ... 1
25675 ... ... 0'1 0'0 0'1 5300 85'2 0'0 85'2 ... ... 1
25674 ... ... 0'1 0'0 0'1 5350 90'2 0'0 90'2 ... ... 1
25733 ... ... 0'1 0'0 0'1 5400 95'2 0'0 95'2 ... ... 1
25779 ... ... 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.