DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 436'4
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 ... ... 99'7 0'0 99'7 3400 0'1 0'0 0'1 ... ... 24478
0 ... ... 94'7 0'0 94'7 3450 0'1 0'0 0'1 ... ... 23725
0 ... ... 89'7 0'0 89'7 3500 0'1 0'0 0'1 ... ... 24300
1 ... ... 84'7 0'0 84'7 3550 0'1 0'0 0'1 ... ... 23686
1 ... ... 79'7 0'0 79'7 3600 0'1 0'0 0'1 ... ... 23791
1 ... ... 74'7 0'0 74'7 3650 0'1 0'0 0'1 ... ... 23809
1 ... ... 69'7 0'0 69'7 3700 0'1 0'0 0'1 ... ... 23814
1 ... ... 64'7 0'0 64'7 3750 0'1 0'0 0'1 ... ... 25552
1 ... ... 59'7 0'0 59'7 3800 0'1 0'0 0'1 ... ... 25545
1 ... ... 54'7 0'0 54'7 3850 0'1 0'0 0'1 ... ... 25467
1 ... ... 49'7 0'0 49'7 3900 0'1 0'0 0'1 ... ... 44545
1 ... ... 44'7 0'0 44'7 3950 0'1 0'0 0'1 ... ... 44603
155 ... ... 39'7 0'0 39'7 4000 0'1 0'0 0'1 ... ... 43936
155 ... ... 34'7 0'0 34'7 4050 0'1 0'0 0'1 ... ... 44812
2 ... ... 29'7 0'0 29'7 4100 0'1 0'0 0'1 ... ... 54012
155 ... ... 24'7 0'0 24'7 4150 0'1 0'0 0'1 ... ... 1021
1 ... ... 23'7 0'0 23'7 4160 0'1 0'0 0'1 ... ... 363
1 ... ... 22'7 0'0 22'7 4170 0'1 0'0 0'1 ... ... 51169
1 ... ... 21'7 0'0 21'7 4180 0'1 0'0 0'1 ... ... 51058
1 ... ... 20'7 0'0 20'7 4190 0'1 0'0 0'1 ... ... 55441
2 ... ... 19'7 0'0 19'7 4200 0'2 0'1 0'1 0'2 0'2 54698
155 ... ... 18'7 0'0 18'7 4210 0'1 0'0 0'1 ... ... 54215
155 ... ... 17'7 0'0 17'7 4220 0'1 0'0 0'1 ... ... 65024
145 ... ... 16'7 0'0 16'7 4230 0'2 0'0 0'2 ... ... 1318
1 ... ... 16'0 0'0 16'0 4240 0'2 0'0 0'2 ... ... 56881
2 ... ... 15'0 0'0 15'0 4250 0'2 0'0 0'2 0'3 0'2 66054
1 ... ... 14'0 0'0 14'0 4260 0'3 0'0 0'3 ... ... 66794
155 ... ... 13'1 0'0 13'1 4270 0'3 0'0 0'3 ... ... 2747
155 ... ... 12'1 0'0 12'1 4280 0'3 0'0 0'3 ... ... 50881
155 ... ... 11'2 0'0 11'2 4290 0'7 0'3 0'4 0'7 0'6 155
3 ... ... 10'3 0'0 10'3 4300 1'0 0'3 0'5 1'0 0'6 56409
155 ... ... 9'4 0'0 9'4 4310 1'0 0'2 0'6 1'0 1'0 50537
191 ... ... 8'5 0'0 8'5 4320 1'5 0'6 0'7 1'5 1'2 18905
1 ... ... 7'7 0'0 7'7 4330 2'0 0'7 1'1 2'0 2'0 40
1 4'4 4'4 7'1 -2'5 4'4 4340 2'3 1'0 1'3 2'3 1'7 50
2 4'2 3'7 6'3 -2'4 3'7 4350 2'7 1'2 1'5 2'7 1'7 4747
1601 3'2 3'2 5'6 -2'4 3'2 4360 3'0 1'0 2'0 3'2 2'6 4098
2319 ... ... 5'1 0'0 5'1 4370 2'3 0'0 2'3 ... ... 2732
4445 2'7 2'4 4'4 -1'7 2'5 4380 2'6 0'0 2'6 2'6 2'5 120
15 2'6 2'2 3'7 -1'5 2'2 4390 4'6 1'5 3'1 5'0 3'3 120
11237 3'2 1'6 3'3 -1'5 1'6 4400 5'1 1'4 3'5 5'5 3'5 472
1954 1'4 1'4 2'7 -1'3 1'4 4410 4'1 0'0 4'1 ... ... 335
14595 2'2 1'3 2'4 -1'1 1'3 4420 7'0 2'2 4'6 7'0 6'4 224
1549 2'0 1'1 2'1 -1'0 1'1 4430 6'2 0'7 5'3 6'2 6'2 155
43674 1'5 1'1 1'7 -0'6 1'1 4440 6'1 0'0 6'1 ... ... 165
57796 1'3 0'7 1'5 -0'6 0'7 4450 9'6 2'7 6'7 9'6 8'6 154
58924 0'6 0'6 1'3 -0'5 0'6 4460 7'5 0'0 7'5 ... ... 155
58891 1'0 0'7 1'2 -0'3 0'7 4470 8'4 0'0 8'4 ... ... 157
65403 0'4 0'4 1'0 -0'4 0'4 4480 9'2 0'0 9'2 ... ... 155
26254 ... ... 0'7 0'0 0'7 4490 10'1 0'0 10'1 ... ... 155
66307 0'6 0'3 0'6 -0'3 0'3 4500 13'4 2'4 11'0 14'2 12'1 178
250 0'5 0'5 0'5 0'0 0'5 4510 11'7 0'0 11'7 ... ... 1
68290 ... ... 0'4 0'0 0'4 4520 12'6 0'0 12'6 ... ... 155
68187 ... ... 0'3 0'0 0'3 4530 13'5 0'0 13'5 ... ... 155
58454 0'3 0'2 0'3 -0'1 0'2 4540 14'5 0'0 14'5 ... ... 155
396 0'3 0'2 0'3 -0'1 0'2 4550 18'1 2'5 15'4 18'1 18'1 157
52872 ... ... 0'2 0'0 0'2 4560 16'4 0'0 16'4 ... ... 1
57685 0'2 0'2 0'2 0'0 0'2 4570 17'4 0'0 17'4 ... ... 155
58029 ... ... 0'2 0'0 0'2 4580 18'4 0'0 18'4 ... ... 155
58029 ... ... 0'2 0'0 0'2 4590 19'4 0'0 19'4 ... ... 155
57315 ... ... 0'2 0'0 0'2 4600 20'4 0'0 20'4 ... ... 155
58318 ... ... 0'2 0'0 0'2 4610 21'4 0'0 21'4 ... ... 155
58360 0'2 0'2 0'2 0'0 0'2 4620 22'4 0'0 22'4 ... ... 155
58393 ... ... 0'2 0'0 0'2 4630 23'4 0'0 23'4 ... ... 155
58408 ... ... 0'2 0'0 0'2 4640 24'4 0'0 24'4 ... ... 155
58333 ... ... 0'2 0'0 0'2 4650 25'4 0'0 25'4 ... ... 155
54247 0'1 0'1 0'2 -0'1 0'1 4660 26'4 0'0 26'4 ... ... 155
201 ... ... 0'2 0'0 0'2 4670 27'4 0'0 27'4 ... ... 155
258 ... ... 0'2 0'0 0'2 4680 28'4 0'0 28'4 ... ... 155
263 ... ... 0'2 0'0 0'2 4690 29'4 0'0 29'4 ... ... 155
390 ... ... 0'1 0'0 0'1 4700 30'3 0'0 30'3 ... ... 155
52400 ... ... 0'1 0'0 0'1 4710 31'3 0'0 31'3 ... ... 155
43447 ... ... 0'1 0'0 0'1 4720 32'3 0'0 32'3 ... ... 155
44845 ... ... 0'1 0'0 0'1 4750 35'3 0'0 35'3 ... ... 10
54648 ... ... 0'1 0'0 0'1 4800 44'0 3'5 40'3 44'0 44'0 155
50464 ... ... 0'1 0'0 0'1 4850 45'3 0'0 45'3 ... ... 155
44386 ... ... 0'1 0'0 0'1 4900 50'3 0'0 50'3 ... ... 155
44973 ... ... 0'1 0'0 0'1 4950 55'3 0'0 55'3 ... ... 145
44572 ... ... 0'1 0'0 0'1 5000 60'3 0'0 60'3 ... ... 145
44389 ... ... 0'1 0'0 0'1 5050 65'3 0'0 65'3 ... ... 145
44613 ... ... 0'1 0'0 0'1 5100 70'3 0'0 70'3 ... ... 1
44754 ... ... 0'1 0'0 0'1 5150 75'3 0'0 75'3 ... ... 1
23821 ... ... 0'1 0'0 0'1 5200 80'3 0'0 80'3 ... ... 1
24440 ... ... 0'1 0'0 0'1 5250 85'3 0'0 85'3 ... ... 1
23823 ... ... 0'1 0'0 0'1 5300 90'3 0'0 90'3 ... ... 1
23823 ... ... 0'1 0'0 0'1 5350 95'3 0'0 95'3 ... ... 1
24659 ... ... 0'1 0'0 0'1 5400 100'3 0'0 100'3 ... ... 1
23942 ... ... 0'1 0'0 0'1 5450 105'3 0'0 105'3 ... ... 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.