DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 445'4
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 ... ... 103'6 0'0 103'6 3400 0'1 0'0 0'1 ... ... 23633
0 ... ... 98'6 0'0 98'6 3450 0'1 0'0 0'1 ... ... 23741
1 ... ... 93'6 0'0 93'6 3500 0'1 0'0 0'1 ... ... 24723
1 ... ... 88'6 0'0 88'6 3550 0'1 0'0 0'1 ... ... 24172
1 ... ... 83'6 0'0 83'6 3600 0'1 0'0 0'1 ... ... 24704
1 ... ... 78'6 0'0 78'6 3650 0'1 0'0 0'1 ... ... 24939
1 ... ... 73'6 0'0 73'6 3700 0'1 0'0 0'1 ... ... 24017
1 ... ... 68'6 0'0 68'6 3750 0'1 0'0 0'1 ... ... 32800
1 ... ... 63'7 0'0 63'7 3800 0'1 0'0 0'1 ... ... 52204
1 ... ... 58'7 0'0 58'7 3850 0'1 0'0 0'1 ... ... 52091
1 ... ... 53'7 0'0 53'7 3900 0'1 0'0 0'1 ... ... 56720
1 ... ... 48'7 0'0 48'7 3950 0'1 0'0 0'1 ... ... 56720
149 ... ... 43'7 0'0 43'7 4000 0'1 0'0 0'1 ... ... 21689
149 ... ... 38'7 0'0 38'7 4050 0'1 0'0 0'1 0'1 0'1 53068
141 ... ... 33'7 0'0 33'7 4100 0'1 0'0 0'1 ... ... 51639
149 ... ... 28'7 0'0 28'7 4150 0'1 0'0 0'1 ... ... 52002
149 ... ... 27'7 0'0 27'7 4160 0'1 0'0 0'1 ... ... 44950
149 ... ... 26'7 0'0 26'7 4170 0'1 0'0 0'1 ... ... 57669
149 ... ... 25'7 0'0 25'7 4180 0'1 0'0 0'1 ... ... 57669
149 ... ... 24'7 0'0 24'7 4190 0'1 0'0 0'1 ... ... 57669
151 ... ... 23'7 0'0 23'7 4200 0'1 0'0 0'1 ... ... 59689
149 ... ... 22'7 0'0 22'7 4210 0'1 0'0 0'1 ... ... 57669
149 ... ... 21'7 0'0 21'7 4220 0'2 0'0 0'2 ... ... 41794
149 ... ... 21'0 0'0 21'0 4230 0'2 0'0 0'2 ... ... 41741
148 ... ... 20'0 0'0 20'0 4240 0'2 0'0 0'2 ... ... 46036
2 ... ... 19'0 0'0 19'0 4250 0'2 0'0 0'2 ... ... 47534
149 ... ... 18'1 0'0 18'1 4260 0'3 0'0 0'3 ... ... 52673
149 ... ... 17'1 0'0 17'1 4270 0'3 0'0 0'3 ... ... 550
148 ... ... 16'2 0'0 16'2 4280 0'4 0'0 0'4 ... ... 44484
149 ... ... 15'2 0'0 15'2 4290 0'4 0'0 0'4 ... ... 51201
151 17'4 17'4 14'3 3'1 17'4 4300 0'5 0'0 0'5 0'5 0'4 44395
149 ... ... 13'4 0'0 13'4 4310 0'6 0'0 0'6 ... ... 42661
138 ... ... 12'5 0'0 12'5 4320 0'5 -0'2 0'7 0'5 0'5 45068
148 ... ... 11'6 0'0 11'6 4330 1'0 0'0 1'0 ... ... 45228
148 ... ... 11'0 0'0 11'0 4340 1'2 0'0 1'2 ... ... 45181
150 ... ... 10'2 0'0 10'2 4350 1'4 0'0 1'4 ... ... 43009
149 ... ... 9'4 0'0 9'4 4360 1'6 0'0 1'6 ... ... 42893
148 ... ... 8'6 0'0 8'6 4370 1'3 -0'5 2'0 1'3 1'3 869
150 ... ... 8'0 0'0 8'0 4380 2'2 0'0 2'2 2'2 1'4 293
184 ... ... 7'3 0'0 7'3 4390 2'5 0'0 2'5 ... ... 5005
198 8'3 6'7 6'6 1'5 8'3 4400 2'1 -0'7 3'0 2'6 2'1 1871
323 ... ... 6'1 0'0 6'1 4410 2'5 -0'6 3'3 2'5 2'5 2470
339 ... ... 5'4 0'0 5'4 4420 2'5 -1'1 3'6 2'5 2'5 1498
1180 6'1 6'1 5'0 1'1 6'1 4430 4'2 0'0 4'2 ... ... 174
81 ... ... 4'4 0'0 4'4 4440 4'1 -0'5 4'6 4'3 4'1 951
205 4'5 4'2 4'1 0'4 4'5 4450 4'0 -1'3 5'3 4'6 3'6 1738
98 4'5 4'3 3'6 0'5 4'3 4460 5'0 -0'7 5'7 5'0 5'0 205
1599 ... ... 3'3 0'0 3'3 4470 5'2 -1'3 6'5 5'2 5'2 1456
31 3'4 3'4 3'0 0'4 3'4 4480 7'2 0'0 7'2 ... ... 1394
2547 3'7 3'4 2'5 0'7 3'4 4490 7'7 0'0 7'7 ... ... 450
2906 3'5 2'4 2'3 0'7 3'2 4500 6'6 -1'7 8'5 6'6 6'6 320
134 ... ... 2'0 0'0 2'0 4510 9'2 0'0 9'2 ... ... 326
3295 2'5 2'5 1'6 0'7 2'5 4520 10'0 0'0 10'0 ... ... 320
4354 ... ... 1'4 0'0 1'4 4530 10'6 0'0 10'6 ... ... 180
7690 2'2 2'2 1'2 1'0 2'2 4540 11'4 0'0 11'4 ... ... 143
17418 2'0 2'0 1'1 0'7 2'0 4550 12'3 0'0 12'3 ... ... 10
30787 ... ... 1'0 0'0 1'0 4560 13'2 0'0 13'2 ... ... 137
18948 ... ... 0'7 0'0 0'7 4570 14'1 0'0 14'1 ... ... 136
29607 ... ... 0'6 0'0 0'6 4580 15'0 0'0 15'0 ... ... 133
42664 ... ... 0'5 0'0 0'5 4590 15'7 0'0 15'7 ... ... 132
31566 1'1 0'6 0'5 0'1 0'6 4600 16'7 0'0 16'7 ... ... 134
649 ... ... 0'4 0'0 0'4 4610 17'6 0'0 17'6 ... ... 136
47049 ... ... 0'4 0'0 0'4 4620 18'6 0'0 18'6 ... ... 138
50393 ... ... 0'4 0'0 0'4 4630 19'5 0'0 19'5 ... ... 140
51114 ... ... 0'3 0'0 0'3 4640 20'5 0'0 20'5 ... ... 142
50905 ... ... 0'3 0'0 0'3 4650 21'5 0'0 21'5 ... ... 143
51173 ... ... 0'3 0'0 0'3 4660 22'5 0'0 22'5 ... ... 144
45144 ... ... 0'3 0'0 0'3 4670 23'4 0'0 23'4 ... ... 146
43703 0'3 0'3 0'2 0'1 0'3 4680 24'4 0'0 24'4 ... ... 147
52673 ... ... 0'2 0'0 0'2 4690 25'4 0'0 25'4 ... ... 148
54693 ... ... 0'2 0'0 0'2 4700 26'4 0'0 26'4 ... ... 149
45999 ... ... 0'2 0'0 0'2 4710 27'4 0'0 27'4 ... ... 149
40251 ... ... 0'2 0'0 0'2 4720 28'4 0'0 28'4 ... ... 149
59488 ... ... 0'1 0'0 0'1 4750 31'3 0'0 31'3 ... ... 149
59689 ... ... 0'1 0'0 0'1 4800 36'3 0'0 36'3 ... ... 149
51585 ... ... 0'1 0'0 0'1 4850 41'3 0'0 41'3 ... ... 149
57113 ... ... 0'1 0'0 0'1 4900 46'3 0'0 46'3 ... ... 149
57144 ... ... 0'1 0'0 0'1 4950 51'3 0'0 51'3 ... ... 149
53060 ... ... 0'1 0'0 0'1 5000 56'3 0'0 56'3 ... ... 149
38279 ... ... 0'1 0'0 0'1 5050 61'3 0'0 61'3 ... ... 149
711 ... ... 0'1 0'0 0'1 5100 66'3 0'0 66'3 ... ... 1
22673 ... ... 0'1 0'0 0'1 5150 71'2 0'0 71'2 ... ... 1
23663 ... ... 0'1 0'0 0'1 5200 76'2 0'0 76'2 ... ... 1
24853 ... ... 0'1 0'0 0'1 5250 81'2 0'0 81'2 ... ... 1
50146 ... ... 0'1 0'0 0'1 5300 86'2 0'0 86'2 ... ... 1
50198 ... ... 0'1 0'0 0'1 5350 91'2 0'0 91'2 ... ... 1
50223 ... ... 0'1 0'0 0'1 5400 96'2 0'0 96'2 ... ... 1
50248 ... ... 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.