DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 438'4
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 ... ... 311'6 0'0 311'6 1250 0'1 0'0 0'1 ... ... 100
1 ... ... 96'6 0'0 96'6 3400 0'1 0'0 0'1 ... ... 8250
1 ... ... 91'6 0'0 91'6 3450 0'1 0'0 0'1 ... ... 6880
1 ... ... 86'6 0'0 86'6 3500 0'1 0'0 0'1 ... ... 7786
1 ... ... 81'6 0'0 81'6 3550 0'1 0'0 0'1 ... ... 7239
1 ... ... 76'6 0'0 76'6 3600 0'1 0'0 0'1 ... ... 6816
1 ... ... 71'6 0'0 71'6 3650 0'1 0'0 0'1 ... ... 50050
1 ... ... 66'6 0'0 66'6 3700 0'1 0'0 0'1 ... ... 50708
1 ... ... 61'6 0'0 61'6 3750 0'1 0'0 0'1 ... ... 50593
1 ... ... 56'6 0'0 56'6 3800 0'1 0'0 0'1 0'1 0'1 55249
1 ... ... 51'7 0'0 51'7 3850 0'2 0'0 0'2 ... ... 43996
1 ... ... 46'7 0'0 46'7 3900 0'2 0'0 0'2 ... ... 1022
1 ... ... 42'0 0'0 42'0 3950 0'2 0'0 0'2 0'2 0'2 55248
143 ... ... 37'0 0'0 37'0 4000 0'3 0'0 0'3 ... ... 25463
143 ... ... 32'1 0'0 32'1 4050 0'4 0'0 0'4 ... ... 30478
145 ... ... 27'3 0'0 27'3 4100 0'5 0'0 0'5 ... ... 11009
143 ... ... 22'5 0'0 22'5 4150 1'0 0'0 1'0 ... ... 40584
143 ... ... 21'6 0'0 21'6 4160 1'0 0'0 1'0 ... ... 21855
143 ... ... 20'7 0'0 20'7 4170 1'1 0'0 1'1 ... ... 8466
142 ... ... 20'0 0'0 20'0 4180 1'1 -0'1 1'2 1'1 1'1 21289
143 ... ... 19'1 0'0 19'1 4190 1'3 0'0 1'3 ... ... 30854
145 ... ... 18'2 0'0 18'2 4200 1'4 0'0 1'4 ... ... 40673
143 ... ... 17'3 0'0 17'3 4210 1'5 0'0 1'5 ... ... 238
143 ... ... 16'4 0'0 16'4 4220 1'6 0'0 1'6 ... ... 4480
143 ... ... 15'5 0'0 15'5 4230 2'0 0'0 2'0 ... ... 3941
142 ... ... 14'7 0'0 14'7 4240 2'0 -0'1 2'1 2'0 2'0 1629
145 ... ... 14'1 0'0 14'1 4250 2'3 0'0 2'3 ... ... 2728
10 ... ... 13'3 0'0 13'3 4260 2'5 0'0 2'5 ... ... 1095
143 ... ... 12'5 0'0 12'5 4270 2'7 0'0 2'7 ... ... 1205
143 ... ... 11'7 0'0 11'7 4280 3'1 0'0 3'1 ... ... 1151
143 ... ... 11'2 0'0 11'2 4290 2'7 -0'5 3'4 2'7 2'7 829
10 ... ... 10'4 0'0 10'4 4300 3'3 -0'4 3'7 3'4 3'2 110
153 ... ... 9'7 0'0 9'7 4310 4'1 0'0 4'1 ... ... 784
153 ... ... 9'3 0'0 9'3 4320 4'5 0'0 4'5 ... ... 816
161 ... ... 8'6 0'0 8'6 4330 5'0 0'0 5'0 ... ... 782
46 ... ... 8'2 0'0 8'2 4340 5'1 -0'3 5'4 5'1 5'1 503
175 ... ... 7'5 0'0 7'5 4350 5'0 -0'7 5'7 5'0 5'0 135
71 7'4 7'4 7'1 0'3 7'4 4360 6'3 0'0 6'3 ... ... 483
103 ... ... 6'6 0'0 6'6 4370 7'0 0'1 6'7 7'0 7'0 715
110 6'6 6'4 6'2 0'4 6'6 4380 7'4 0'0 7'4 ... ... 376
92 ... ... 5'6 0'0 5'6 4390 8'0 0'0 8'0 ... ... 469
803 6'3 5'4 5'3 0'7 6'2 4400 8'5 0'0 8'5 ... ... 108
93 ... ... 5'0 0'0 5'0 4410 9'2 0'0 9'2 ... ... 332
468 ... ... 4'5 0'0 4'5 4420 9'7 0'0 9'7 ... ... 495
691 ... ... 4'2 0'0 4'2 4430 10'4 0'0 10'4 ... ... 20
753 4'1 4'1 4'0 0'1 4'1 4440 11'1 0'0 11'1 ... ... 153
443 4'2 3'5 3'5 0'5 4'2 4450 11'7 0'0 11'7 ... ... 200
140 ... ... 3'3 0'0 3'3 4460 12'4 0'0 12'4 ... ... 20
504 ... ... 3'0 0'0 3'0 4470 13'2 0'0 13'2 ... ... 153
1151 ... ... 2'6 0'0 2'6 4480 14'0 0'0 14'0 ... ... 10
100 ... ... 2'4 0'0 2'4 4490 14'6 0'0 14'6 ... ... 10
210 2'4 2'4 2'3 0'1 2'4 4500 15'4 0'0 15'4 ... ... 10
210 ... ... 2'1 0'0 2'1 4510 16'3 0'0 16'3 ... ... 10
1172 2'0 2'0 1'7 0'1 2'0 4520 17'1 0'0 17'1 ... ... 143
585 ... ... 1'6 0'0 1'6 4530 18'0 0'0 18'0 ... ... 10
2267 ... ... 1'5 0'0 1'5 4540 16'7 -1'7 18'6 16'7 16'7 143
200 ... ... 1'4 0'0 1'4 4550 19'5 0'0 19'5 ... ... 10
1364 ... ... 1'3 0'0 1'3 4560 20'4 0'0 20'4 ... ... 10
2042 ... ... 1'2 0'0 1'2 4570 21'3 0'0 21'3 ... ... 142
3140 ... ... 1'1 0'0 1'1 4580 22'2 0'0 22'2 ... ... 142
1004 ... ... 0'7 0'0 0'7 4600 24'1 0'0 24'1 ... ... 145
825 ... ... 0'5 0'0 0'5 4650 28'6 0'0 28'6 ... ... 143
43240 ... ... 0'4 0'0 0'4 4700 33'5 0'0 33'5 ... ... 142
42928 ... ... 0'3 0'0 0'3 4750 38'4 0'0 38'4 ... ... 10
749 ... ... 0'3 0'0 0'3 4800 43'4 0'0 43'4 ... ... 143
50105 ... ... 0'3 0'0 0'3 4850 48'4 0'0 48'4 ... ... 143
44103 0'2 0'2 0'3 -0'1 0'2 4900 53'4 0'0 53'4 ... ... 143
50249 ... ... 0'2 0'0 0'2 4950 58'3 0'0 58'3 ... ... 143
50550 ... ... 0'2 0'0 0'2 5000 63'3 0'0 63'3 ... ... 143
50608 ... ... 0'2 0'0 0'2 5050 68'3 0'0 68'3 ... ... 143
25292 ... ... 0'1 0'0 0'1 5100 73'3 0'0 73'3 ... ... 1
6691 ... ... 0'1 0'0 0'1 5150 78'2 0'0 78'2 ... ... 1
10844 ... ... 0'1 0'0 0'1 5200 83'2 0'0 83'2 ... ... 1
12511 ... ... 0'1 0'0 0'1 5250 88'2 0'0 88'2 ... ... 1
13402 ... ... 0'1 0'0 0'1 5300 93'2 0'0 93'2 ... ... 1
10195 ... ... 0'1 0'0 0'1 5350 98'2 0'0 98'2 ... ... 1
24846 0'1 0'1 0'1 0'0 0'1 5400 103'2 0'0 103'2 ... ... 1
25 ... ... 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.