DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 439'2
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 ... ... 311'6 0'0 311'6 1250 0'1 0'0 0'1 ... ... 100
0 ... ... 96'6 0'0 96'6 3400 0'1 0'0 0'1 ... ... 27572
1 ... ... 91'6 0'0 91'6 3450 0'1 0'0 0'1 ... ... 27503
1 ... ... 86'6 0'0 86'6 3500 0'1 0'0 0'1 ... ... 27465
1 ... ... 81'6 0'0 81'6 3550 0'1 0'0 0'1 ... ... 27459
1 ... ... 76'6 0'0 76'6 3600 0'1 0'0 0'1 ... ... 27389
1 ... ... 71'6 0'0 71'6 3650 0'1 0'0 0'1 ... ... 26490
1 ... ... 66'6 0'0 66'6 3700 0'1 0'0 0'1 ... ... 56053
1 ... ... 61'6 0'0 61'6 3750 0'1 0'0 0'1 ... ... 53824
1 ... ... 56'6 0'0 56'6 3800 0'1 0'0 0'1 0'1 0'1 58328
1 ... ... 51'7 0'0 51'7 3850 0'2 0'0 0'2 ... ... 58135
1 ... ... 46'7 0'0 46'7 3900 0'2 0'0 0'2 ... ... 66081
1 ... ... 42'0 0'0 42'0 3950 0'2 0'0 0'2 0'2 0'2 66081
146 ... ... 37'0 0'0 37'0 4000 0'3 0'0 0'3 ... ... 65868
146 ... ... 32'1 0'0 32'1 4050 0'3 -0'1 0'4 0'3 0'3 50292
135 ... ... 27'3 0'0 27'3 4100 0'4 -0'1 0'5 0'4 0'4 50387
136 ... ... 22'5 0'0 22'5 4150 0'5 -0'3 1'0 0'6 0'5 47357
135 ... ... 21'6 0'0 21'6 4160 1'0 0'0 1'0 ... ... 38716
146 ... ... 20'7 0'0 20'7 4170 1'1 0'0 1'1 ... ... 44794
146 ... ... 20'0 0'0 20'0 4180 1'1 -0'1 1'2 1'1 1'1 44394
136 ... ... 19'1 0'0 19'1 4190 1'0 -0'3 1'3 1'1 1'0 44345
148 ... ... 18'2 0'0 18'2 4200 1'4 0'0 1'4 ... ... 50721
146 ... ... 17'3 0'0 17'3 4210 1'5 0'0 1'5 ... ... 42842
135 ... ... 16'4 0'0 16'4 4220 1'6 0'0 1'6 ... ... 43488
135 ... ... 15'5 0'0 15'5 4230 2'0 0'0 2'0 ... ... 42857
146 ... ... 14'7 0'0 14'7 4240 2'0 -0'1 2'1 2'0 2'0 41669
148 ... ... 14'1 0'0 14'1 4250 1'7 -0'4 2'3 2'0 1'7 32230
136 ... ... 13'3 0'0 13'3 4260 2'2 -0'3 2'5 2'2 2'1 42873
146 ... ... 12'5 0'0 12'5 4270 2'7 0'0 2'7 ... ... 22607
146 ... ... 11'7 0'0 11'7 4280 3'1 0'0 3'1 ... ... 4978
146 ... ... 11'2 0'0 11'2 4290 3'3 -0'1 3'4 3'3 2'7 4123
198 10'4 10'4 10'4 0'0 10'4 4300 2'7 -1'0 3'7 3'6 2'7 4590
180 ... ... 9'7 0'0 9'7 4310 3'2 -0'7 4'1 4'0 3'2 839
190 ... ... 9'3 0'0 9'3 4320 3'5 -1'0 4'5 4'3 3'5 2837
196 ... ... 8'6 0'0 8'6 4330 4'0 -1'0 5'0 4'7 3'7 2818
228 8'5 8'5 8'2 0'3 8'5 4340 4'3 -1'1 5'4 5'2 4'3 1953
254 8'2 8'0 7'5 0'5 8'2 4350 4'7 -1'0 5'7 5'3 4'6 1467
896 7'4 7'4 7'1 0'3 7'4 4360 5'6 -0'5 6'3 5'6 5'6 1786
1140 ... ... 6'6 0'0 6'6 4370 7'0 0'1 6'7 7'0 7'0 1722
1218 6'7 6'0 6'2 -0'2 6'0 4380 7'4 0'0 7'4 ... ... 785
1280 ... ... 5'6 0'0 5'6 4390 8'0 0'0 8'0 ... ... 816
1629 6'3 5'0 5'3 0'2 5'5 4400 7'1 -1'4 8'5 8'3 7'1 1437
1369 5'4 5'3 5'0 0'4 5'4 4410 9'2 0'0 9'2 ... ... 560
1569 ... ... 4'5 0'0 4'5 4420 9'7 0'0 9'7 ... ... 848
1746 4'3 4'0 4'2 -0'2 4'0 4430 10'4 0'0 10'4 ... ... 763
1966 4'2 4'1 4'0 0'2 4'2 4440 11'1 0'0 11'1 ... ... 201
2151 4'2 3'3 3'5 0'0 3'5 4450 11'7 0'0 11'7 ... ... 275
2185 3'1 3'1 3'3 -0'2 3'1 4460 12'4 0'0 12'4 ... ... 155
2525 ... ... 3'0 0'0 3'0 4470 13'2 0'0 13'2 ... ... 190
674 3'0 2'4 2'6 -0'2 2'4 4480 14'0 0'0 14'0 ... ... 144
3015 2'6 2'2 2'4 0'0 2'4 4490 14'6 0'0 14'6 ... ... 141
4683 2'5 2'1 2'3 -0'2 2'1 4500 13'7 -1'5 15'4 15'1 13'7 137
3400 ... ... 2'1 0'0 2'1 4510 16'3 0'0 16'3 ... ... 133
650 2'0 1'6 1'7 -0'1 1'6 4520 17'1 0'0 17'1 ... ... 131
5819 ... ... 1'6 0'0 1'6 4530 18'0 0'0 18'0 ... ... 126
1865 1'6 1'3 1'5 0'0 1'5 4540 16'7 -1'7 18'6 16'7 16'7 123
33245 1'5 1'2 1'4 0'0 1'4 4550 18'5 -1'0 19'5 18'5 18'5 110
19 1'3 1'1 1'3 -0'1 1'2 4560 20'4 0'0 20'4 ... ... 114
20 1'2 1'1 1'2 -0'1 1'1 4570 21'3 0'0 21'3 ... ... 112
23 1'1 1'0 1'1 -0'1 1'0 4580 21'7 -0'3 22'2 21'7 21'7 115
44827 1'0 0'7 0'7 0'0 0'7 4600 24'1 0'0 24'1 ... ... 124
192 0'4 0'4 0'5 -0'1 0'4 4650 28'6 0'0 28'6 ... ... 134
55645 ... ... 0'4 0'0 0'4 4700 33'5 0'0 33'5 ... ... 143
10579 0'2 0'2 0'3 -0'1 0'2 4750 38'4 0'0 38'4 ... ... 145
65406 ... ... 0'3 0'0 0'3 4800 43'4 0'0 43'4 ... ... 146
56347 ... ... 0'3 0'0 0'3 4850 48'4 0'0 48'4 ... ... 135
65863 0'2 0'2 0'3 -0'1 0'2 4900 53'4 0'0 53'4 ... ... 145
10630 ... ... 0'2 0'0 0'2 4950 58'3 0'0 58'3 ... ... 145
38065 ... ... 0'2 0'0 0'2 5000 63'3 0'0 63'3 ... ... 146
59081 ... ... 0'2 0'0 0'2 5050 68'3 0'0 68'3 ... ... 146
57626 ... ... 0'1 0'0 0'1 5100 73'3 0'0 73'3 ... ... 1
37482 ... ... 0'1 0'0 0'1 5150 78'2 0'0 78'2 ... ... 1
37707 ... ... 0'1 0'0 0'1 5200 83'2 0'0 83'2 ... ... 1
37701 ... ... 0'1 0'0 0'1 5250 88'2 0'0 88'2 ... ... 1
27039 ... ... 0'1 0'0 0'1 5300 93'2 0'0 93'2 ... ... 1
27638 ... ... 0'1 0'0 0'1 5350 98'2 0'0 98'2 ... ... 1
100 0'1 0'1 0'1 0'0 0'1 5400 103'2 0'0 103'2 ... ... 1
2808 ... ... 0'1 0'0 0'1 5450 108'2 0'0 108'2 ... ... 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.