DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 443'2
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
138 ... ... 104'5 0'0 104'5 3400 0'1 0'0 0'1 ... ... 36408
138 ... ... 99'5 0'0 99'5 3450 0'1 0'0 0'1 ... ... 39106
138 ... ... 94'5 0'0 94'5 3500 0'1 0'0 0'1 ... ... 38246
138 ... ... 89'5 0'0 89'5 3550 0'1 0'0 0'1 ... ... 37839
138 ... ... 84'5 0'0 84'5 3600 0'1 0'0 0'1 ... ... 36408
138 ... ... 79'5 0'0 79'5 3650 0'1 0'0 0'1 ... ... 36632
138 ... ... 74'5 0'0 74'5 3700 0'1 0'0 0'1 ... ... 39134
138 ... ... 69'5 0'0 69'5 3750 0'1 0'0 0'1 ... ... 38506
138 ... ... 64'5 0'0 64'5 3800 0'1 0'0 0'1 ... ... 39165
139 ... ... 59'5 0'0 59'5 3850 0'1 0'0 0'1 ... ... 36590
139 ... ... 54'5 0'0 54'5 3900 0'1 0'0 0'1 ... ... 39085
139 ... ... 49'5 0'0 49'5 3950 0'1 0'0 0'1 ... ... 36773
139 ... ... 44'5 0'0 44'5 4000 0'1 0'0 0'1 ... ... 39194
139 ... ... 39'5 0'0 39'5 4050 0'1 0'0 0'1 ... ... 55080
10 ... ... 34'5 0'0 34'5 4100 0'1 0'0 0'1 ... ... 55057
149 ... ... 29'5 0'0 29'5 4150 0'1 0'0 0'1 ... ... 55033
149 ... ... 28'5 0'0 28'5 4160 0'1 0'0 0'1 ... ... 55043
149 ... ... 27'5 0'0 27'5 4170 0'1 0'0 0'1 ... ... 54284
149 ... ... 26'5 0'0 26'5 4180 0'1 0'0 0'1 ... ... 54436
149 ... ... 25'5 0'0 25'5 4190 0'1 0'0 0'1 ... ... 54487
151 ... ... 24'5 0'0 24'5 4200 0'1 0'0 0'1 ... ... 54223
149 ... ... 23'5 0'0 23'5 4210 0'1 0'0 0'1 ... ... 54206
149 ... ... 22'5 0'0 22'5 4220 0'1 0'0 0'1 ... ... 54975
149 ... ... 21'5 0'0 21'5 4230 0'1 0'0 0'1 ... ... 59724
1 ... ... 20'5 0'0 20'5 4240 0'1 0'0 0'1 ... ... 67724
3 ... ... 19'5 0'0 19'5 4250 0'1 0'0 0'1 0'1 0'1 40559
10 ... ... 18'5 0'0 18'5 4260 0'1 0'0 0'1 ... ... 36815
10 ... ... 17'5 0'0 17'5 4270 0'1 0'0 0'1 ... ... 54064
10 ... ... 16'5 0'0 16'5 4280 0'1 0'0 0'1 ... ... 58839
149 ... ... 15'5 0'0 15'5 4290 0'1 0'0 0'1 0'1 0'1 46818
2 ... ... 14'5 0'0 14'5 4300 0'1 0'0 0'1 ... ... 52873
149 ... ... 13'5 0'0 13'5 4310 0'1 0'0 0'1 ... ... 57695
149 ... ... 12'5 0'0 12'5 4320 0'1 0'0 0'1 ... ... 70244
10 ... ... 11'6 0'0 11'6 4330 0'2 0'0 0'2 ... ... 71311
151 ... ... 10'6 0'0 10'6 4340 0'2 0'0 0'2 0'2 0'2 56269
10 ... ... 9'7 0'0 9'7 4350 0'2 -0'1 0'3 0'3 0'2 68487
10 ... ... 9'0 0'0 9'0 4360 0'4 0'0 0'4 ... ... 65694
151 ... ... 8'1 0'0 8'1 4370 0'5 0'0 0'5 ... ... 1502
2 7'0 7'0 7'2 -0'2 7'0 4380 0'7 0'1 0'6 0'7 0'5 22712
10 ... ... 6'4 0'0 6'4 4390 1'0 0'0 1'0 ... ... 2384
22 5'3 5'3 5'6 -0'3 5'3 4400 1'4 0'2 1'2 1'4 1'2 10
27 ... ... 5'1 0'0 5'1 4410 1'7 0'2 1'5 1'7 1'7 10
1005 3'6 3'6 4'4 -0'6 3'6 4420 2'2 0'2 2'0 2'2 2'2 838
115 3'3 3'3 3'7 -0'4 3'3 4430 2'4 0'1 2'3 2'4 2'4 640
1429 2'6 2'2 3'3 -1'1 2'2 4440 3'0 0'1 2'7 3'1 3'0 1050
1914 2'6 2'0 2'7 -0'7 2'0 4450 3'1 -0'2 3'3 4'0 3'1 324
709 2'3 2'0 2'4 -0'4 2'0 4460 3'6 -0'2 4'0 4'4 3'6 15
3767 1'5 1'5 2'1 -0'4 1'5 4470 5'3 0'6 4'5 5'3 4'3 30
4373 1'5 1'4 1'6 -0'2 1'4 4480 5'2 0'0 5'2 ... ... 151
6889 1'2 1'0 1'4 -0'4 1'0 4490 6'0 0'0 6'0 ... ... 149
43148 1'0 1'0 1'2 -0'2 1'0 4500 7'1 0'3 6'6 7'4 7'1 151
52771 ... ... 1'0 0'0 1'0 4510 7'4 0'0 7'4 ... ... 151
68915 ... ... 0'7 0'0 0'7 4520 8'3 0'0 8'3 ... ... 149
69776 ... ... 0'6 0'0 0'6 4530 9'2 0'0 9'2 ... ... 149
700 ... ... 0'5 0'0 0'5 4540 11'6 1'5 10'1 11'6 10'6 155
71158 0'3 0'3 0'4 -0'1 0'3 4550 11'0 0'0 11'0 ... ... 159
71309 ... ... 0'3 0'0 0'3 4560 11'7 0'0 11'7 ... ... 149
20689 ... ... 0'3 0'0 0'3 4570 12'7 0'0 12'7 ... ... 149
52432 ... ... 0'2 0'0 0'2 4580 13'6 0'0 13'6 ... ... 149
52699 ... ... 0'2 0'0 0'2 4590 14'6 0'0 14'6 ... ... 149
57698 ... ... 0'2 0'0 0'2 4600 15'5 0'0 15'5 ... ... 149
52834 ... ... 0'1 0'0 0'1 4610 16'5 0'0 16'5 ... ... 149
67875 ... ... 0'1 0'0 0'1 4620 17'5 0'0 17'5 ... ... 149
67914 ... ... 0'1 0'0 0'1 4630 18'5 0'0 18'5 ... ... 149
67926 ... ... 0'1 0'0 0'1 4640 19'5 0'0 19'5 ... ... 149
58802 ... ... 0'1 0'0 0'1 4650 20'5 0'0 20'5 ... ... 151
54100 ... ... 0'1 0'0 0'1 4660 21'5 0'0 21'5 ... ... 149
9030 ... ... 0'1 0'0 0'1 4670 22'5 0'0 22'5 ... ... 149
13501 ... ... 0'1 0'0 0'1 4680 23'5 0'0 23'5 ... ... 149
36603 ... ... 0'1 0'0 0'1 4690 24'5 0'0 24'5 ... ... 149
39607 ... ... 0'1 0'0 0'1 4700 25'5 0'0 25'5 ... ... 149
67239 ... ... 0'1 0'0 0'1 4710 26'5 0'0 26'5 ... ... 149
59725 ... ... 0'1 0'0 0'1 4720 27'5 0'0 27'5 ... ... 149
55008 ... ... 0'1 0'0 0'1 4750 30'5 0'0 30'5 ... ... 149
55086 ... ... 0'1 0'0 0'1 4800 35'5 0'0 35'5 ... ... 149
55087 ... ... 0'1 0'0 0'1 4850 40'5 0'0 40'5 ... ... 1
55119 ... ... 0'1 0'0 0'1 4900 45'5 0'0 45'5 ... ... 1
55094 ... ... 0'1 0'0 0'1 4950 50'5 0'0 50'5 ... ... 1
55069 ... ... 0'1 0'0 0'1 5000 55'5 0'0 55'5 ... ... 1
54344 ... ... 0'1 0'0 0'1 5050 60'5 0'0 60'5 ... ... 1
54409 ... ... 0'1 0'0 0'1 5100 65'5 0'0 65'5 ... ... 1
36585 ... ... 0'1 0'0 0'1 5150 70'5 0'0 70'5 ... ... 1
10 ... ... 0'1 0'0 0'1 5200 75'5 0'0 75'5 ... ... 1
38598 ... ... 0'1 0'0 0'1 5250 80'5 0'0 80'5 ... ... 1
36468 ... ... 0'1 0'0 0'1 5300 85'5 0'0 85'5 ... ... 1
39011 ... ... 0'1 0'0 0'1 5350 90'5 0'0 90'5 ... ... 1
39178 ... ... 0'1 0'0 0'1 5400 95'5 0'0 95'5 ... ... 1
36607 ... ... 0'1 0'0 0'1 5450 100'5 0'0 100'5 ... ... 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.