DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 445'2
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 ... ... 106'4 0'0 106'4 3400 0'1 0'0 0'1 ... ... 25548
0 ... ... 101'4 0'0 101'4 3450 0'1 0'0 0'1 ... ... 25520
0 ... ... 96'4 0'0 96'4 3500 0'1 0'0 0'1 ... ... 25600
0 ... ... 91'4 0'0 91'4 3550 0'1 0'0 0'1 ... ... 25544
0 ... ... 86'4 0'0 86'4 3600 0'1 0'0 0'1 ... ... 25544
1 ... ... 81'5 0'0 81'5 3650 0'1 0'0 0'1 ... ... 25539
1 ... ... 76'5 0'0 76'5 3700 0'1 0'0 0'1 ... ... 25585
1 ... ... 71'5 0'0 71'5 3750 0'1 0'0 0'1 ... ... 25596
1 ... ... 66'5 0'0 66'5 3800 0'1 0'0 0'1 ... ... 25597
1 ... ... 61'5 0'0 61'5 3850 0'1 0'0 0'1 ... ... 25595
1 ... ... 56'5 0'0 56'5 3900 0'1 0'0 0'1 ... ... 25594
1 ... ... 51'5 0'0 51'5 3950 0'1 0'0 0'1 ... ... 25575
149 ... ... 46'5 0'0 46'5 4000 0'1 0'0 0'1 ... ... 25688
149 ... ... 41'5 0'0 41'5 4050 0'1 0'0 0'1 ... ... 25580
149 ... ... 36'5 0'0 36'5 4100 0'1 0'0 0'1 ... ... 20251
149 ... ... 31'5 0'0 31'5 4150 0'1 0'0 0'1 ... ... 25484
149 ... ... 30'5 0'0 30'5 4160 0'1 0'0 0'1 ... ... 25479
149 ... ... 29'5 0'0 29'5 4170 0'1 0'0 0'1 ... ... 24947
149 ... ... 28'5 0'0 28'5 4180 0'1 0'0 0'1 ... ... 25786
149 ... ... 27'5 0'0 27'5 4190 0'1 0'0 0'1 ... ... 25775
149 ... ... 26'5 0'0 26'5 4200 0'1 0'0 0'1 ... ... 25335
149 ... ... 25'5 0'0 25'5 4210 0'1 0'0 0'1 ... ... 24785
149 ... ... 24'5 0'0 24'5 4220 0'1 0'0 0'1 ... ... 26029
149 ... ... 23'5 0'0 23'5 4230 0'1 0'0 0'1 ... ... 26044
149 ... ... 22'5 0'0 22'5 4240 0'1 0'0 0'1 ... ... 17240
149 ... ... 21'5 0'0 21'5 4250 0'1 0'0 0'1 ... ... 11595
149 ... ... 20'6 0'0 20'6 4260 0'2 0'0 0'2 ... ... 129
149 ... ... 19'6 0'0 19'6 4270 0'2 0'0 0'2 ... ... 11073
149 ... ... 18'6 0'0 18'6 4280 0'2 0'0 0'2 ... ... 10733
149 ... ... 17'6 0'0 17'6 4290 0'2 0'0 0'2 ... ... 7868
149 ... ... 16'6 0'0 16'6 4300 0'2 0'0 0'2 ... ... 11256
149 ... ... 15'7 0'0 15'7 4310 0'3 0'0 0'3 ... ... 8456
149 ... ... 15'0 0'0 15'0 4320 0'4 0'0 0'4 ... ... 11275
10 ... ... 14'0 0'0 14'0 4330 0'4 0'0 0'4 ... ... 8932
148 ... ... 13'0 0'0 13'0 4340 0'4 0'0 0'4 ... ... 100
148 ... ... 12'2 0'0 12'2 4350 0'6 0'0 0'6 ... ... 5711
149 ... ... 11'3 0'0 11'3 4360 0'7 0'0 0'7 ... ... 1490
149 ... ... 10'4 0'0 10'4 4370 1'0 0'0 1'0 ... ... 3429
149 ... ... 9'5 0'0 9'5 4380 1'1 0'0 1'1 ... ... 1632
148 ... ... 8'7 0'0 8'7 4390 1'3 0'0 1'3 ... ... 1131
10 ... ... 8'2 0'0 8'2 4400 2'0 0'2 1'6 2'0 2'0 150
20 ... ... 7'4 0'0 7'4 4410 2'0 0'0 2'0 ... ... 100
20 ... ... 6'7 0'0 6'7 4420 2'3 0'0 2'3 ... ... 1162
629 ... ... 6'2 0'0 6'2 4430 2'6 0'0 2'6 2'6 2'6 350
878 ... ... 5'5 0'0 5'5 4440 3'2 0'1 3'1 3'2 3'2 397
935 4'3 4'3 5'1 -0'6 4'3 4450 3'5 0'0 3'5 ... ... 183
396 ... ... 4'5 0'0 4'5 4460 4'1 0'0 4'1 ... ... 894
1150 ... ... 4'1 0'0 4'1 4470 4'5 0'0 4'5 ... ... 817
1211 3'2 3'2 3'6 -0'4 3'2 4480 5'2 0'0 5'2 ... ... 634
1154 3'1 3'1 3'3 -0'2 3'1 4490 5'7 0'0 5'7 ... ... 254
1318 2'6 2'3 3'0 -0'5 2'3 4500 6'4 0'0 6'4 ... ... 20
1203 ... ... 2'5 0'0 2'5 4510 7'1 0'0 7'1 ... ... 21
1502 2'1 2'1 2'2 -0'1 2'1 4520 7'6 0'0 7'6 ... ... 11
1475 ... ... 2'0 0'0 2'0 4530 8'4 0'0 8'4 ... ... 10
348 ... ... 1'6 0'0 1'6 4540 9'2 0'0 9'2 ... ... 141
2282 ... ... 1'4 0'0 1'4 4550 10'0 0'0 10'0 ... ... 10
4442 ... ... 1'3 0'0 1'3 4560 10'7 0'0 10'7 ... ... 11
269 ... ... 1'1 0'0 1'1 4570 11'5 0'0 11'5 ... ... 132
450 ... ... 1'0 0'0 1'0 4580 12'4 0'0 12'4 ... ... 11
3178 ... ... 0'7 0'0 0'7 4590 13'3 0'0 13'3 ... ... 10
6607 ... ... 0'7 0'0 0'7 4600 14'3 0'0 14'3 ... ... 10
8519 ... ... 0'6 0'0 0'6 4610 15'2 0'0 15'2 ... ... 11
17603 ... ... 0'5 0'0 0'5 4620 16'1 0'0 16'1 ... ... 10
8140 ... ... 0'5 0'0 0'5 4630 17'1 0'0 17'1 ... ... 11
11456 ... ... 0'5 0'0 0'5 4640 18'1 0'0 18'1 ... ... 144
10499 ... ... 0'4 0'0 0'4 4650 19'0 0'0 19'0 ... ... 10
1177 ... ... 0'4 0'0 0'4 4660 20'0 0'0 20'0 ... ... 11
11859 ... ... 0'3 0'0 0'3 4670 20'7 0'0 20'7 ... ... 11
10780 0'2 0'2 0'3 -0'1 0'2 4680 21'7 0'0 21'7 ... ... 148
15543 ... ... 0'3 0'0 0'3 4690 22'7 0'0 22'7 ... ... 149
16857 ... ... 0'2 0'0 0'2 4700 23'6 0'0 23'6 ... ... 149
16094 ... ... 0'2 0'0 0'2 4710 24'6 0'0 24'6 ... ... 10
383 ... ... 0'2 0'0 0'2 4720 25'6 0'0 25'6 ... ... 10
25567 ... ... 0'1 0'0 0'1 4750 28'5 0'0 28'5 ... ... 11
26039 ... ... 0'1 0'0 0'1 4800 33'5 0'0 33'5 ... ... 149
26008 ... ... 0'1 0'0 0'1 4850 38'5 0'0 38'5 ... ... 149
24864 ... ... 0'1 0'0 0'1 4900 43'5 0'0 43'5 ... ... 149
24873 ... ... 0'1 0'0 0'1 4950 48'5 0'0 48'5 ... ... 149
573 ... ... 0'1 0'0 0'1 5000 53'5 0'0 53'5 ... ... 10
25664 ... ... 0'1 0'0 0'1 5050 58'5 0'0 58'5 ... ... 10
25640 ... ... 0'1 0'0 0'1 5100 63'5 0'0 63'5 ... ... 1
25548 ... ... 0'1 0'0 0'1 5150 68'5 0'0 68'5 ... ... 1
25572 ... ... 0'1 0'0 0'1 5200 73'5 0'0 73'5 ... ... 1
25573 ... ... 0'1 0'0 0'1 5250 78'5 0'0 78'5 ... ... 1
25515 ... ... 0'1 0'0 0'1 5300 83'4 0'0 83'4 ... ... 1
25544 ... ... 0'1 0'0 0'1 5350 88'4 0'0 88'4 ... ... 1
25585 ... ... 0'1 0'0 0'1 5400 93'4 0'0 93'4 ... ... 1
25648 ... ... 0'1 0'0 0'1 5450 98'4 0'0 98'4 ... ... 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.