DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 445'0
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 ... ... 103'6 0'0 103'6 3400 0'1 0'0 0'1 ... ... 6308
0 ... ... 98'6 0'0 98'6 3450 0'1 0'0 0'1 ... ... 4383
1 ... ... 93'6 0'0 93'6 3500 0'1 0'0 0'1 ... ... 4507
1 ... ... 88'6 0'0 88'6 3550 0'1 0'0 0'1 ... ... 4066
1 ... ... 83'6 0'0 83'6 3600 0'1 0'0 0'1 ... ... 3838
1 ... ... 78'6 0'0 78'6 3650 0'1 0'0 0'1 ... ... 3702
1 ... ... 73'6 0'0 73'6 3700 0'1 0'0 0'1 ... ... 3652
1 ... ... 68'6 0'0 68'6 3750 0'1 0'0 0'1 ... ... 3383
1 ... ... 63'7 0'0 63'7 3800 0'1 0'0 0'1 ... ... 5382
1 ... ... 58'7 0'0 58'7 3850 0'1 0'0 0'1 ... ... 4955
1 ... ... 53'7 0'0 53'7 3900 0'1 0'0 0'1 ... ... 2904
1 ... ... 48'7 0'0 48'7 3950 0'1 0'0 0'1 ... ... 1041
141 ... ... 43'7 0'0 43'7 4000 0'1 0'0 0'1 ... ... 961
141 ... ... 38'7 0'0 38'7 4050 0'1 0'0 0'1 0'1 0'1 24439
141 ... ... 33'7 0'0 33'7 4100 0'1 0'0 0'1 ... ... 8611
141 ... ... 28'7 0'0 28'7 4150 0'1 0'0 0'1 ... ... 2913
141 ... ... 27'7 0'0 27'7 4160 0'1 0'0 0'1 ... ... 3089
141 ... ... 26'7 0'0 26'7 4170 0'1 0'0 0'1 ... ... 1141
141 ... ... 25'7 0'0 25'7 4180 0'1 0'0 0'1 ... ... 1179
141 ... ... 24'7 0'0 24'7 4190 0'1 0'0 0'1 ... ... 969
151 ... ... 23'7 0'0 23'7 4200 0'2 0'1 0'1 0'2 0'2 966
141 ... ... 22'7 0'0 22'7 4210 0'1 0'0 0'1 ... ... 925
141 ... ... 21'7 0'0 21'7 4220 0'2 0'0 0'2 ... ... 925
141 ... ... 21'0 0'0 21'0 4230 0'2 0'0 0'2 ... ... 18081
141 ... ... 20'0 0'0 20'0 4240 0'2 0'0 0'2 0'2 0'2 17499
141 ... ... 19'0 0'0 19'0 4250 0'2 0'0 0'2 ... ... 16280
141 ... ... 18'1 0'0 18'1 4260 0'3 0'0 0'3 ... ... 9981
141 ... ... 17'1 0'0 17'1 4270 0'3 0'0 0'3 ... ... 929
141 ... ... 16'2 0'0 16'2 4280 0'4 0'0 0'4 ... ... 10286
141 ... ... 15'2 0'0 15'2 4290 0'4 0'0 0'4 ... ... 6954
141 17'4 17'4 14'3 3'1 17'4 4300 0'5 0'0 0'5 0'5 0'4 2689
141 ... ... 13'4 0'0 13'4 4310 0'6 0'0 0'6 ... ... 2547
141 ... ... 12'5 0'0 12'5 4320 0'5 -0'2 0'7 0'5 0'5 765
141 ... ... 11'6 0'0 11'6 4330 1'0 0'0 1'0 ... ... 964
141 ... ... 11'0 0'0 11'0 4340 1'2 0'0 1'2 ... ... 698
141 ... ... 10'2 0'0 10'2 4350 1'2 -0'2 1'4 1'2 1'0 702
151 ... ... 9'4 0'0 9'4 4360 1'2 -0'4 1'6 1'2 1'2 690
141 ... ... 8'6 0'0 8'6 4370 1'3 -0'5 2'0 1'3 1'3 761
151 ... ... 8'0 0'0 8'0 4380 1'6 -0'4 2'2 2'2 1'4 616
151 ... ... 7'3 0'0 7'3 4390 2'1 -0'4 2'5 2'1 2'1 169
207 8'3 6'7 6'6 1'5 8'3 4400 2'4 -0'4 3'0 2'6 2'1 583
207 ... ... 6'1 0'0 6'1 4410 2'7 -0'4 3'3 2'7 2'3 495
207 ... ... 5'4 0'0 5'4 4420 3'2 -0'4 3'6 3'2 2'5 45
342 6'1 5'2 5'0 0'2 5'2 4430 4'2 0'0 4'2 ... ... 539
677 4'6 4'6 4'4 0'2 4'6 4440 4'3 -0'3 4'6 4'4 3'7 467
488 5'0 4'1 4'1 0'2 4'3 4450 4'6 -0'5 5'3 5'0 3'6 16
436 4'5 3'6 3'6 0'0 3'6 4460 5'0 -0'7 5'7 5'0 5'0 463
520 ... ... 3'3 0'0 3'3 4470 5'2 -1'3 6'5 5'2 5'2 20
640 3'4 3'3 3'0 0'4 3'4 4480 7'2 0'0 7'2 ... ... 20
446 3'7 2'6 2'5 0'1 2'6 4490 7'7 0'0 7'7 ... ... 249
5 3'5 2'3 2'3 0'1 2'4 4500 7'2 -1'3 8'5 7'4 6'6 20
556 2'3 2'1 2'0 0'1 2'1 4510 8'5 -0'5 9'2 8'5 8'5 250
888 2'5 1'7 1'6 0'1 1'7 4520 10'0 0'0 10'0 ... ... 163
894 ... ... 1'4 0'0 1'4 4530 10'6 0'0 10'6 ... ... 146
485 2'2 2'2 1'2 1'0 2'2 4540 11'4 0'0 11'4 ... ... 10
5 2'0 2'0 1'1 0'7 2'0 4550 12'3 0'0 12'3 ... ... 140
495 ... ... 1'0 0'0 1'0 4560 13'2 0'0 13'2 ... ... 137
596 ... ... 0'7 0'0 0'7 4570 14'1 0'0 14'1 ... ... 10
1973 ... ... 0'6 0'0 0'6 4580 15'0 0'0 15'0 ... ... 10
572 ... ... 0'5 0'0 0'5 4590 15'7 0'0 15'7 ... ... 10
587 1'1 0'6 0'5 0'1 0'6 4600 16'7 0'0 16'7 ... ... 138
2653 ... ... 0'4 0'0 0'4 4610 17'6 0'0 17'6 ... ... 140
1432 ... ... 0'4 0'0 0'4 4620 18'6 0'0 18'6 ... ... 10
11254 ... ... 0'4 0'0 0'4 4630 19'5 0'0 19'5 ... ... 144
1967 ... ... 0'3 0'0 0'3 4640 20'5 0'0 20'5 ... ... 145
10409 ... ... 0'3 0'0 0'3 4650 21'5 0'0 21'5 ... ... 10
17973 ... ... 0'3 0'0 0'3 4660 22'5 0'0 22'5 ... ... 148
961 ... ... 0'3 0'0 0'3 4670 23'4 0'0 23'4 ... ... 149
9991 0'3 0'3 0'2 0'1 0'3 4680 24'4 0'0 24'4 ... ... 150
17244 ... ... 0'2 0'0 0'2 4690 25'4 0'0 25'4 ... ... 151
17928 0'3 0'2 0'2 0'0 0'2 4700 26'4 0'0 26'4 ... ... 151
19057 ... ... 0'2 0'0 0'2 4710 27'4 0'0 27'4 ... ... 151
100 ... ... 0'2 0'0 0'2 4720 28'4 0'0 28'4 ... ... 151
973 ... ... 0'1 0'0 0'1 4750 31'3 0'0 31'3 ... ... 151
13282 ... ... 0'1 0'0 0'1 4800 36'3 0'0 36'3 ... ... 151
3244 ... ... 0'1 0'0 0'1 4850 41'3 0'0 41'3 ... ... 151
10723 ... ... 0'1 0'0 0'1 4900 46'3 0'0 46'3 ... ... 10
22135 ... ... 0'1 0'0 0'1 4950 51'3 0'0 51'3 ... ... 151
23667 ... ... 0'1 0'0 0'1 5000 56'3 0'0 56'3 ... ... 151
180 ... ... 0'1 0'0 0'1 5050 61'3 0'0 61'3 ... ... 151
709 ... ... 0'1 0'0 0'1 5100 66'3 0'0 66'3 ... ... 1
1005 ... ... 0'1 0'0 0'1 5150 71'2 0'0 71'2 ... ... 1
1020 ... ... 0'1 0'0 0'1 5200 76'2 0'0 76'2 ... ... 1
1204 ... ... 0'1 0'0 0'1 5250 81'2 0'0 81'2 ... ... 1
3805 ... ... 0'1 0'0 0'1 5300 86'2 0'0 86'2 ... ... 1
4293 ... ... 0'1 0'0 0'1 5350 91'2 0'0 91'2 ... ... 1
5588 ... ... 0'1 0'0 0'1 5400 96'2 0'0 96'2 ... ... 1
4689 ... ... 0'1 0'0 0'1 5450 101'2 0'0 101'2 ... ... 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.