DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 437'2
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 ... ... 15065'0 0'0 15065'0 1250 21925'0 0'0 21925'0 ... ... 100
0 ... ... 96'5 0'0 96'5 3400 0'1 0'0 0'1 ... ... 23359
0 ... ... 91'5 0'0 91'5 3450 0'1 0'0 0'1 ... ... 24400
0 ... ... 86'5 0'0 86'5 3500 0'1 0'0 0'1 ... ... 23929
0 ... ... 81'5 0'0 81'5 3550 0'1 0'0 0'1 ... ... 23600
1 ... ... 76'5 0'0 76'5 3600 0'1 0'0 0'1 ... ... 23435
1 ... ... 71'5 0'0 71'5 3650 0'1 0'0 0'1 ... ... 23567
1 ... ... 66'5 0'0 66'5 3700 0'1 0'0 0'1 ... ... 23662
1 ... ... 61'5 0'0 61'5 3750 0'1 0'0 0'1 ... ... 27346
1 ... ... 56'5 0'0 56'5 3800 0'1 0'0 0'1 ... ... 27929
1 ... ... 51'5 0'0 51'5 3850 0'1 0'0 0'1 ... ... 26996
1 ... ... 46'5 0'0 46'5 3900 0'1 0'0 0'1 ... ... 27055
1 ... ... 41'5 0'0 41'5 3950 0'1 0'0 0'1 ... ... 28652
155 ... ... 36'5 0'0 36'5 4000 0'1 0'0 0'1 ... ... 27159
10 ... ... 31'5 0'0 31'5 4050 0'1 0'0 0'1 ... ... 27055
10 ... ... 26'5 0'0 26'5 4100 0'1 0'0 0'1 ... ... 28201
155 ... ... 21'5 0'0 21'5 4150 0'1 0'0 0'1 ... ... 459
155 ... ... 20'5 0'0 20'5 4160 0'1 0'0 0'1 ... ... 345
1 ... ... 19'5 0'0 19'5 4170 0'1 0'0 0'1 ... ... 22638
1 ... ... 18'5 0'0 18'5 4180 0'1 0'0 0'1 ... ... 24836
1 ... ... 17'5 0'0 17'5 4190 0'1 0'0 0'1 ... ... 24864
1 ... ... 16'5 0'0 16'5 4200 0'1 0'0 0'1 ... ... 27947
10 ... ... 15'5 0'0 15'5 4210 0'1 0'0 0'1 ... ... 16270
10 ... ... 14'5 0'0 14'5 4220 0'1 0'0 0'1 ... ... 15727
10 ... ... 13'6 0'0 13'6 4230 0'2 0'0 0'2 ... ... 10277
155 ... ... 12'6 0'0 12'6 4240 0'2 0'0 0'2 ... ... 274
1 ... ... 11'7 0'0 11'7 4250 0'3 0'0 0'3 ... ... 10023
10 ... ... 10'7 0'0 10'7 4260 0'3 0'0 0'3 ... ... 10358
1 ... ... 10'0 0'0 10'0 4270 0'4 0'0 0'4 ... ... 9271
10 ... ... 9'1 0'0 9'1 4280 0'5 0'0 0'5 ... ... 110
10 ... ... 8'2 0'0 8'2 4290 0'6 0'0 0'6 ... ... 110
10 ... ... 7'3 0'0 7'3 4300 0'7 0'0 0'7 ... ... 4875
10 ... ... 6'5 0'0 6'5 4310 1'1 0'0 1'1 ... ... 470
1 ... ... 5'7 0'0 5'7 4320 1'3 0'0 1'3 ... ... 429
11 ... ... 5'2 0'0 5'2 4330 1'6 0'0 1'6 ... ... 110
20 5'1 5'1 4'5 0'4 5'1 4340 2'1 0'0 2'1 ... ... 699
20 4'6 4'4 4'0 0'4 4'4 4350 2'2 -0'2 2'4 2'2 1'7 1750
673 ... ... 3'4 0'0 3'4 4360 2'2 -0'6 3'0 2'2 2'2 1237
20 ... ... 3'0 0'0 3'0 4370 3'3 0'0 3'3 ... ... 126
1 3'0 3'0 2'4 0'4 3'0 4380 4'0 0'0 4'0 ... ... 947
530 2'5 2'5 2'1 0'4 2'5 4390 4'5 0'0 4'5 ... ... 90
1053 2'2 2'0 1'6 0'4 2'2 4400 4'2 -1'0 5'2 4'2 4'2 50
126 ... ... 1'4 0'0 1'4 4410 6'0 0'0 6'0 ... ... 201
1455 1'5 1'4 1'2 0'3 1'5 4420 6'6 0'0 6'6 ... ... 191
1458 ... ... 1'1 0'0 1'1 4430 7'5 0'0 7'5 ... ... 155
1311 ... ... 0'7 0'0 0'7 4440 8'3 0'0 8'3 ... ... 155
4560 1'0 0'6 0'6 0'2 1'0 4450 8'2 -1'0 9'2 8'2 8'2 155
4826 ... ... 0'5 0'0 0'5 4460 10'1 0'0 10'1 ... ... 155
3918 ... ... 0'5 0'0 0'5 4470 11'1 0'0 11'1 ... ... 155
8425 ... ... 0'4 0'0 0'4 4480 12'0 0'0 12'0 ... ... 155
647 ... ... 0'3 0'0 0'3 4490 12'7 0'0 12'7 ... ... 155
9855 ... ... 0'3 0'0 0'3 4500 13'7 0'0 13'7 ... ... 155
248 ... ... 0'2 0'0 0'2 4510 14'6 0'0 14'6 ... ... 155
9761 ... ... 0'2 0'0 0'2 4520 15'6 0'0 15'6 ... ... 155
9601 ... ... 0'2 0'0 0'2 4530 16'6 0'0 16'6 ... ... 155
9275 ... ... 0'1 0'0 0'1 4540 17'5 0'0 17'5 ... ... 1
233 0'2 0'2 0'1 0'1 0'2 4550 18'5 0'0 18'5 ... ... 155
11997 ... ... 0'1 0'0 0'1 4560 19'5 0'0 19'5 ... ... 155
11606 ... ... 0'1 0'0 0'1 4570 20'5 0'0 20'5 ... ... 155
11785 ... ... 0'1 0'0 0'1 4580 21'5 0'0 21'5 ... ... 155
24883 ... ... 0'1 0'0 0'1 4590 22'5 0'0 22'5 ... ... 155
28494 ... ... 0'1 0'0 0'1 4600 23'5 0'0 23'5 ... ... 155
24853 ... ... 0'1 0'0 0'1 4610 24'5 0'0 24'5 ... ... 155
25241 ... ... 0'1 0'0 0'1 4620 25'5 0'0 25'5 ... ... 155
23909 ... ... 0'1 0'0 0'1 4630 26'5 0'0 26'5 ... ... 155
24220 ... ... 0'1 0'0 0'1 4640 27'5 0'0 27'5 ... ... 155
28202 ... ... 0'1 0'0 0'1 4650 28'5 0'0 28'5 ... ... 1
24089 ... ... 0'1 0'0 0'1 4660 29'5 0'0 29'5 ... ... 1
23622 ... ... 0'1 0'0 0'1 4670 30'5 0'0 30'5 ... ... 1
50 ... ... 0'1 0'0 0'1 4680 31'5 0'0 31'5 ... ... 1
25 ... ... 0'1 0'0 0'1 4690 32'5 0'0 32'5 ... ... 1
75 ... ... 0'1 0'0 0'1 4700 33'5 0'0 33'5 ... ... 1
254 ... ... 0'1 0'0 0'1 4710 34'5 0'0 34'5 ... ... 155
454 ... ... 0'1 0'0 0'1 4720 35'5 0'0 35'5 ... ... 155
34958 ... ... 0'1 0'0 0'1 4750 38'5 0'0 38'5 ... ... 155
26979 ... ... 0'1 0'0 0'1 4800 43'5 0'0 43'5 ... ... 155
34554 ... ... 0'1 0'0 0'1 4850 48'5 0'0 48'5 ... ... 155
27167 ... ... 0'1 0'0 0'1 4900 53'5 0'0 53'5 ... ... 155
28616 ... ... 0'1 0'0 0'1 4950 58'5 0'0 58'5 ... ... 145
26964 ... ... 0'1 0'0 0'1 5000 63'5 0'0 63'5 ... ... 145
24655 ... ... 0'1 0'0 0'1 5050 68'5 0'0 68'5 ... ... 145
24637 ... ... 0'1 0'0 0'1 5100 73'5 0'0 73'5 ... ... 1
23298 ... ... 0'1 0'0 0'1 5150 78'5 0'0 78'5 ... ... 1
23539 ... ... 0'1 0'0 0'1 5200 83'5 0'0 83'5 ... ... 1
23649 ... ... 0'1 0'0 0'1 5250 88'5 0'0 88'5 ... ... 1
23541 ... ... 0'1 0'0 0'1 5300 93'5 0'0 93'5 ... ... 1
23513 ... ... 0'1 0'0 0'1 5350 98'5 0'0 98'5 ... ... 1
23633 ... ... 0'1 0'0 0'1 5400 103'5 0'0 103'5 ... ... 1
23752 ... ... 0'1 0'0 0'1 5450 108'5 0'0 108'5 ... ... 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.