DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 445'2
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 ... ... 15065'0 0'0 15065'0 1250 21925'0 0'0 21925'0 ... ... 100
1 ... ... 105'0 0'0 105'0 3400 0'1 0'0 0'1 ... ... 1496
1 ... ... 100'0 0'0 100'0 3450 0'1 0'0 0'1 ... ... 1142
1 ... ... 95'0 0'0 95'0 3500 0'1 0'0 0'1 ... ... 1496
1 ... ... 90'0 0'0 90'0 3550 0'1 0'0 0'1 ... ... 1496
1 ... ... 85'0 0'0 85'0 3600 0'1 0'0 0'1 ... ... 1142
1 ... ... 80'0 0'0 80'0 3650 0'1 0'0 0'1 ... ... 1496
1 ... ... 75'0 0'0 75'0 3700 0'1 0'0 0'1 ... ... 1496
1 ... ... 70'0 0'0 70'0 3750 0'1 0'0 0'1 ... ... 1772
1 ... ... 65'0 0'0 65'0 3800 0'1 0'0 0'1 ... ... 1061
1 ... ... 60'0 0'0 60'0 3850 0'1 0'0 0'1 ... ... 1618
1 ... ... 55'0 0'0 55'0 3900 0'1 0'0 0'1 ... ... 1618
1 ... ... 50'0 0'0 50'0 3950 0'1 0'0 0'1 ... ... 1092
1 ... ... 45'1 0'0 45'1 4000 0'1 0'0 0'1 ... ... 1102
10 ... ... 40'1 0'0 40'1 4050 0'1 0'0 0'1 ... ... 1034
10 ... ... 35'1 0'0 35'1 4100 0'1 0'0 0'1 ... ... 1777
11 ... ... 30'2 0'0 30'2 4150 0'2 0'0 0'2 ... ... 1087
10 ... ... 29'2 0'0 29'2 4160 0'2 0'0 0'2 ... ... 1043
10 ... ... 28'2 0'0 28'2 4170 0'2 0'0 0'2 ... ... 931
10 ... ... 27'2 0'0 27'2 4180 0'3 0'0 0'3 ... ... 5
10 ... ... 26'2 0'0 26'2 4190 0'3 0'0 0'3 ... ... 1308
149 ... ... 25'3 0'0 25'3 4200 0'3 0'0 0'3 ... ... 1237
11 ... ... 24'3 0'0 24'3 4210 0'3 0'0 0'3 ... ... 1360
10 ... ... 23'3 0'0 23'3 4220 0'3 0'0 0'3 ... ... 957
10 ... ... 22'3 0'0 22'3 4230 0'4 0'0 0'4 ... ... 85
149 ... ... 21'4 0'0 21'4 4240 0'4 0'0 0'4 ... ... 1264
10 ... ... 20'4 0'0 20'4 4250 0'4 0'0 0'4 ... ... 1391
10 ... ... 19'5 0'0 19'5 4260 0'5 0'0 0'5 ... ... 1651
10 ... ... 18'5 0'0 18'5 4270 0'6 0'0 0'6 0'6 0'6 1214
10 ... ... 17'6 0'0 17'6 4280 0'6 0'0 0'6 ... ... 1524
149 ... ... 16'7 0'0 16'7 4290 0'7 0'0 0'7 ... ... 1616
10 ... ... 16'0 0'0 16'0 4300 0'7 -0'1 1'0 0'7 0'7 5
10 ... ... 15'1 0'0 15'1 4310 1'1 0'0 1'1 ... ... 110
146 ... ... 14'2 0'0 14'2 4320 1'3 0'0 1'3 ... ... 1410
10 ... ... 13'4 0'0 13'4 4330 1'4 0'0 1'4 ... ... 750
10 ... ... 12'6 0'0 12'6 4340 1'6 0'0 1'6 ... ... 1214
1 ... ... 11'7 0'0 11'7 4350 2'0 0'0 2'0 ... ... 5
1 ... ... 11'1 0'0 11'1 4360 2'2 0'0 2'2 ... ... 5
10 ... ... 10'4 0'0 10'4 4370 2'4 0'0 2'4 ... ... 1029
10 ... ... 9'6 0'0 9'6 4380 2'6 0'0 2'6 ... ... 23
161 ... ... 9'1 0'0 9'1 4390 3'1 0'0 3'1 ... ... 705
1 8'4 8'4 8'4 0'0 8'4 4400 3'4 0'0 3'4 ... ... 743
1 ... ... 7'7 0'0 7'7 4410 3'7 0'0 3'7 ... ... 254
36 ... ... 7'2 0'0 7'2 4420 4'2 0'0 4'2 ... ... 61
231 ... ... 6'6 0'0 6'6 4430 4'6 0'0 4'6 ... ... 647
20 ... ... 6'2 0'0 6'2 4440 5'2 0'0 5'2 ... ... 659
20 ... ... 5'6 0'0 5'6 4450 5'6 0'0 5'6 ... ... 663
5 5'3 5'3 5'2 0'1 5'3 4460 6'2 0'0 6'2 ... ... 505
61 ... ... 4'6 0'0 4'6 4470 6'6 0'0 6'6 ... ... 20
45 ... ... 4'3 0'0 4'3 4480 7'3 0'0 7'3 ... ... 16
45 ... ... 4'0 0'0 4'0 4490 8'0 0'0 8'0 ... ... 393
45 ... ... 3'5 0'0 3'5 4500 8'5 0'0 8'5 ... ... 132
40 ... ... 3'3 0'0 3'3 4510 9'2 0'0 9'2 ... ... 173
541 ... ... 3'0 0'0 3'0 4520 10'0 0'0 10'0 ... ... 161
40 ... ... 2'6 0'0 2'6 4530 10'6 0'0 10'6 ... ... 173
5 ... ... 2'4 0'0 2'4 4540 11'4 0'0 11'4 ... ... 121
8 2'2 2'2 2'2 0'0 2'2 4550 12'0 -0'2 12'2 12'0 12'0 120
5 ... ... 2'0 0'0 2'0 4560 13'0 0'0 13'0 ... ... 10
1079 ... ... 1'6 0'0 1'6 4570 13'6 0'0 13'6 ... ... 119
742 ... ... 1'5 0'0 1'5 4580 14'5 0'0 14'5 ... ... 117
1143 ... ... 1'4 0'0 1'4 4590 15'3 0'0 15'3 ... ... 116
5 ... ... 1'2 0'0 1'2 4600 16'2 0'0 16'2 ... ... 115
418 ... ... 1'1 0'0 1'1 4610 17'1 0'0 17'1 ... ... 114
432 ... ... 1'0 0'0 1'0 4620 18'0 0'0 18'0 ... ... 117
5 ... ... 0'7 0'0 0'7 4630 18'7 0'0 18'7 ... ... 121
957 ... ... 0'7 0'0 0'7 4640 19'6 0'0 19'6 ... ... 124
1509 ... ... 0'6 0'0 0'6 4650 20'6 0'0 20'6 ... ... 126
578 ... ... 0'5 0'0 0'5 4660 21'5 0'0 21'5 ... ... 130
1233 ... ... 0'5 0'0 0'5 4670 22'4 0'0 22'4 ... ... 132
135 ... ... 0'4 0'0 0'4 4680 23'4 0'0 23'4 ... ... 136
1034 ... ... 0'4 0'0 0'4 4690 24'4 0'0 24'4 ... ... 138
1503 ... ... 0'4 0'0 0'4 4700 25'3 0'0 25'3 ... ... 139
5 ... ... 0'3 0'0 0'3 4750 30'2 0'0 30'2 ... ... 149
1451 ... ... 0'2 0'0 0'2 4800 35'2 0'0 35'2 ... ... 149
1358 ... ... 0'1 0'0 0'1 4850 40'1 0'0 40'1 ... ... 148
949 ... ... 0'1 0'0 0'1 4900 45'1 0'0 45'1 ... ... 149
1041 ... ... 0'1 0'0 0'1 4950 50'0 0'0 50'0 ... ... 149
1096 ... ... 0'1 0'0 0'1 5000 55'0 0'0 55'0 ... ... 149
1102 ... ... 0'1 0'0 0'1 5050 60'0 0'0 60'0 ... ... 149
1111 ... ... 0'1 0'0 0'1 5100 65'0 0'0 65'0 ... ... 1
1092 ... ... 0'1 0'0 0'1 5150 70'0 0'0 70'0 ... ... 1
1706 ... ... 0'1 0'0 0'1 5200 75'0 0'0 75'0 ... ... 1
2255 ... ... 0'1 0'0 0'1 5250 80'0 0'0 80'0 ... ... 1
1996 ... ... 0'1 0'0 0'1 5300 85'0 0'0 85'0 ... ... 1
638 ... ... 0'1 0'0 0'1 5350 90'0 0'0 90'0 ... ... 1
1039 ... ... 0'1 0'0 0'1 5400 95'0 0'0 95'0 ... ... 1
1462 ... ... 0'1 0'0 0'1 5450 100'0 0'0 100'0 ... ... 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.