DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 437'6
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 ... ... 96'5 0'0 96'5 3400 0'1 0'0 0'1 ... ... 2128
0 ... ... 91'5 0'0 91'5 3450 0'1 0'0 0'1 ... ... 1870
0 ... ... 86'5 0'0 86'5 3500 0'1 0'0 0'1 ... ... 1870
0 ... ... 81'5 0'0 81'5 3550 0'1 0'0 0'1 ... ... 1822
1 ... ... 76'5 0'0 76'5 3600 0'1 0'0 0'1 ... ... 2230
1 ... ... 71'5 0'0 71'5 3650 0'1 0'0 0'1 ... ... 2312
1 ... ... 66'5 0'0 66'5 3700 0'1 0'0 0'1 ... ... 2303
1 ... ... 61'5 0'0 61'5 3750 0'1 0'0 0'1 ... ... 2452
1 ... ... 56'5 0'0 56'5 3800 0'1 0'0 0'1 ... ... 2448
1 ... ... 51'5 0'0 51'5 3850 0'1 0'0 0'1 ... ... 2259
1 ... ... 46'5 0'0 46'5 3900 0'1 0'0 0'1 ... ... 2432
1 ... ... 41'5 0'0 41'5 3950 0'1 0'0 0'1 ... ... 1557
10 ... ... 36'5 0'0 36'5 4000 0'1 0'0 0'1 ... ... 1686
10 ... ... 31'5 0'0 31'5 4050 0'1 0'0 0'1 ... ... 1585
1 ... ... 26'5 0'0 26'5 4100 0'1 0'0 0'1 ... ... 2469
1 ... ... 21'5 0'0 21'5 4150 0'1 0'0 0'1 ... ... 518
1 ... ... 20'5 0'0 20'5 4160 0'1 0'0 0'1 ... ... 235
1 ... ... 19'5 0'0 19'5 4170 0'1 0'0 0'1 ... ... 110
1 ... ... 18'5 0'0 18'5 4180 0'1 0'0 0'1 ... ... 2161
1 ... ... 17'5 0'0 17'5 4190 0'1 0'0 0'1 ... ... 2188
1 ... ... 16'5 0'0 16'5 4200 0'1 0'0 0'1 ... ... 2255
10 ... ... 15'5 0'0 15'5 4210 0'1 0'0 0'1 ... ... 2211
10 ... ... 14'5 0'0 14'5 4220 0'1 0'0 0'1 ... ... 2248
10 ... ... 13'6 0'0 13'6 4230 0'2 0'0 0'2 ... ... 2181
1 ... ... 12'6 0'0 12'6 4240 0'2 0'0 0'2 ... ... 721
1 ... ... 11'7 0'0 11'7 4250 0'3 0'0 0'3 ... ... 1679
10 ... ... 10'7 0'0 10'7 4260 0'3 0'0 0'3 ... ... 1495
1 ... ... 10'0 0'0 10'0 4270 0'4 0'0 0'4 ... ... 1612
10 ... ... 9'1 0'0 9'1 4280 0'5 0'0 0'5 ... ... 245
10 ... ... 8'2 0'0 8'2 4290 0'6 0'0 0'6 ... ... 237
10 ... ... 7'3 0'0 7'3 4300 0'7 0'0 0'7 ... ... 295
1 ... ... 6'5 0'0 6'5 4310 1'1 0'0 1'1 ... ... 1632
10 ... ... 5'7 0'0 5'7 4320 1'3 0'0 1'3 ... ... 5
181 ... ... 5'2 0'0 5'2 4330 1'6 0'0 1'6 ... ... 1512
1 5'1 5'1 4'5 0'4 5'1 4340 2'1 0'0 2'1 ... ... 296
20 4'6 4'6 4'0 0'6 4'6 4350 1'7 -0'5 2'4 1'7 1'7 45
20 ... ... 3'4 0'0 3'4 4360 3'0 0'0 3'0 ... ... 5
20 ... ... 3'0 0'0 3'0 4370 3'3 0'0 3'3 ... ... 45
45 3'0 3'0 2'4 0'4 3'0 4380 4'0 0'0 4'0 ... ... 20
5 2'5 2'5 2'1 0'4 2'5 4390 4'5 0'0 4'5 ... ... 230
45 2'0 2'0 1'6 0'2 2'0 4400 4'2 -1'0 5'2 4'2 4'2 20
553 ... ... 1'4 0'0 1'4 4410 6'0 0'0 6'0 ... ... 1
5 1'4 1'4 1'2 0'2 1'4 4420 6'6 0'0 6'6 ... ... 10
5 ... ... 1'1 0'0 1'1 4430 7'5 0'0 7'5 ... ... 191
1473 ... ... 0'7 0'0 0'7 4440 8'3 0'0 8'3 ... ... 1
5 1'0 0'6 0'6 0'2 1'0 4450 8'2 -1'0 9'2 8'2 8'2 1
1496 ... ... 0'5 0'0 0'5 4460 10'1 0'0 10'1 ... ... 155
1643 ... ... 0'5 0'0 0'5 4470 11'1 0'0 11'1 ... ... 1
380 ... ... 0'4 0'0 0'4 4480 12'0 0'0 12'0 ... ... 1
1621 ... ... 0'3 0'0 0'3 4490 12'7 0'0 12'7 ... ... 1
1601 ... ... 0'3 0'0 0'3 4500 13'7 0'0 13'7 ... ... 1
1670 ... ... 0'2 0'0 0'2 4510 14'6 0'0 14'6 ... ... 10
840 ... ... 0'2 0'0 0'2 4520 15'6 0'0 15'6 ... ... 1
1456 ... ... 0'2 0'0 0'2 4530 16'6 0'0 16'6 ... ... 1
1644 ... ... 0'1 0'0 0'1 4540 17'5 0'0 17'5 ... ... 155
1965 ... ... 0'1 0'0 0'1 4550 18'5 0'0 18'5 ... ... 1
339 ... ... 0'1 0'0 0'1 4560 19'5 0'0 19'5 ... ... 1
1620 ... ... 0'1 0'0 0'1 4570 20'5 0'0 20'5 ... ... 1
1374 ... ... 0'1 0'0 0'1 4580 21'5 0'0 21'5 ... ... 1
1926 ... ... 0'1 0'0 0'1 4590 22'5 0'0 22'5 ... ... 1
2174 ... ... 0'1 0'0 0'1 4600 23'5 0'0 23'5 ... ... 1
2240 ... ... 0'1 0'0 0'1 4610 24'5 0'0 24'5 ... ... 1
2169 ... ... 0'1 0'0 0'1 4620 25'5 0'0 25'5 ... ... 1
2145 ... ... 0'1 0'0 0'1 4630 26'5 0'0 26'5 ... ... 1
1854 ... ... 0'1 0'0 0'1 4640 27'5 0'0 27'5 ... ... 1
2232 ... ... 0'1 0'0 0'1 4650 28'5 0'0 28'5 ... ... 155
2189 ... ... 0'1 0'0 0'1 4660 29'5 0'0 29'5 ... ... 155
2143 ... ... 0'1 0'0 0'1 4670 30'5 0'0 30'5 ... ... 155
100 ... ... 0'1 0'0 0'1 4680 31'5 0'0 31'5 ... ... 155
69 ... ... 0'1 0'0 0'1 4690 32'5 0'0 32'5 ... ... 10
131 ... ... 0'1 0'0 0'1 4700 33'5 0'0 33'5 ... ... 10
69 ... ... 0'1 0'0 0'1 4710 34'5 0'0 34'5 ... ... 10
296 ... ... 0'1 0'0 0'1 4720 35'5 0'0 35'5 ... ... 10
659 ... ... 0'1 0'0 0'1 4750 38'5 0'0 38'5 ... ... 1
2751 ... ... 0'1 0'0 0'1 4800 43'5 0'0 43'5 ... ... 1
1599 ... ... 0'1 0'0 0'1 4850 48'5 0'0 48'5 ... ... 1
1725 ... ... 0'1 0'0 0'1 4900 53'5 0'0 53'5 ... ... 1
1595 ... ... 0'1 0'0 0'1 4950 58'5 0'0 58'5 ... ... 1
1229 ... ... 0'1 0'0 0'1 5000 63'5 0'0 63'5 ... ... 1
1599 ... ... 0'1 0'0 0'1 5050 68'5 0'0 68'5 ... ... 1
2491 ... ... 0'1 0'0 0'1 5100 73'5 0'0 73'5 ... ... 1
2301 ... ... 0'1 0'0 0'1 5150 78'5 0'0 78'5 ... ... 1
2312 ... ... 0'1 0'0 0'1 5200 83'5 0'0 83'5 ... ... 1
2481 ... ... 0'1 0'0 0'1 5250 88'5 0'0 88'5 ... ... 1
1985 ... ... 0'1 0'0 0'1 5300 93'5 0'0 93'5 ... ... 1
1985 ... ... 0'1 0'0 0'1 5350 98'5 0'0 98'5 ... ... 1
2157 ... ... 0'1 0'0 0'1 5400 103'5 0'0 103'5 ... ... 1
2291 ... ... 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.