DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 445'0
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 ... ... 1605
1 ... ... 100'0 0'0 100'0 3450 0'1 0'0 0'1 ... ... 1401
1 ... ... 95'0 0'0 95'0 3500 0'1 0'0 0'1 ... ... 1605
1 ... ... 90'0 0'0 90'0 3550 0'1 0'0 0'1 ... ... 1605
1 ... ... 85'0 0'0 85'0 3600 0'1 0'0 0'1 ... ... 1401
1 ... ... 80'0 0'0 80'0 3650 0'1 0'0 0'1 ... ... 1605
1 ... ... 75'0 0'0 75'0 3700 0'1 0'0 0'1 ... ... 1605
1 ... ... 70'0 0'0 70'0 3750 0'1 0'0 0'1 ... ... 1605
1 ... ... 65'0 0'0 65'0 3800 0'1 0'0 0'1 ... ... 1093
1 ... ... 60'0 0'0 60'0 3850 0'1 0'0 0'1 ... ... 2415
1 ... ... 55'0 0'0 55'0 3900 0'1 0'0 0'1 ... ... 2415
1 ... ... 50'0 0'0 50'0 3950 0'1 0'0 0'1 ... ... 2323
149 ... ... 45'1 0'0 45'1 4000 0'1 0'0 0'1 ... ... 1452
149 ... ... 40'1 0'0 40'1 4050 0'1 0'0 0'1 ... ... 1046
10 ... ... 35'1 0'0 35'1 4100 0'1 0'0 0'1 ... ... 2194
10 ... ... 30'2 0'0 30'2 4150 0'2 0'0 0'2 ... ... 1219
10 ... ... 29'2 0'0 29'2 4160 0'2 0'0 0'2 ... ... 1064
149 ... ... 28'2 0'0 28'2 4170 0'2 0'0 0'2 ... ... 268
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 ... ... 1621
10 ... ... 25'3 0'0 25'3 4200 0'3 0'0 0'3 ... ... 1616
10 ... ... 24'3 0'0 24'3 4210 0'3 0'0 0'3 ... ... 1397
149 ... ... 23'3 0'0 23'3 4220 0'3 0'0 0'3 ... ... 781
10 ... ... 22'3 0'0 22'3 4230 0'4 0'0 0'4 ... ... 1567
10 ... ... 21'4 0'0 21'4 4240 0'4 0'0 0'4 ... ... 1098
149 ... ... 20'4 0'0 20'4 4250 0'4 0'0 0'4 ... ... 925
10 ... ... 19'5 0'0 19'5 4260 0'5 0'0 0'5 ... ... 1569
149 ... ... 18'5 0'0 18'5 4270 0'6 0'0 0'6 0'6 0'6 232
10 ... ... 17'6 0'0 17'6 4280 0'6 0'0 0'6 ... ... 1506
10 ... ... 16'7 0'0 16'7 4290 0'7 0'0 0'7 ... ... 1532
148 ... ... 16'0 0'0 16'0 4300 0'7 -0'1 1'0 0'7 0'7 1420
147 ... ... 15'1 0'0 15'1 4310 1'1 0'0 1'1 ... ... 1471
10 ... ... 14'2 0'0 14'2 4320 1'3 0'0 1'3 ... ... 723
140 ... ... 13'4 0'0 13'4 4330 1'4 0'0 1'4 ... ... 1267
10 ... ... 12'6 0'0 12'6 4340 1'6 0'0 1'6 ... ... 618
10 ... ... 11'7 0'0 11'7 4350 2'0 0'0 2'0 ... ... 580
1 ... ... 11'1 0'0 11'1 4360 2'2 0'0 2'2 ... ... 23
10 ... ... 10'4 0'0 10'4 4370 2'4 0'0 2'4 ... ... 115
151 ... ... 9'6 0'0 9'6 4380 2'6 0'0 2'6 ... ... 214
20 ... ... 9'1 0'0 9'1 4390 3'1 0'0 3'1 ... ... 673
20 8'4 8'4 8'4 0'0 8'4 4400 3'4 0'0 3'4 ... ... 685
20 ... ... 7'7 0'0 7'7 4410 3'7 0'0 3'7 ... ... 275
209 ... ... 7'2 0'0 7'2 4420 4'2 0'0 4'2 ... ... 45
20 ... ... 6'6 0'0 6'6 4430 4'6 0'0 4'6 ... ... 207
16 ... ... 6'2 0'0 6'2 4440 5'2 0'0 5'2 ... ... 554
16 ... ... 5'6 0'0 5'6 4450 5'6 0'0 5'6 ... ... 213
5 5'3 5'3 5'2 0'1 5'3 4460 6'2 0'0 6'2 ... ... 20
175 ... ... 4'6 0'0 4'6 4470 6'6 0'0 6'6 ... ... 428
5 ... ... 4'3 0'0 4'3 4480 7'3 0'0 7'3 ... ... 425
5 ... ... 4'0 0'0 4'0 4490 8'0 0'0 8'0 ... ... 393
5 ... ... 3'5 0'0 3'5 4500 8'5 0'0 8'5 ... ... 161
680 ... ... 3'3 0'0 3'3 4510 9'2 0'0 9'2 ... ... 161
23 ... ... 3'0 0'0 3'0 4520 10'0 0'0 10'0 ... ... 161
856 ... ... 2'6 0'0 2'6 4530 10'6 0'0 10'6 ... ... 132
110 ... ... 2'4 0'0 2'4 4540 11'4 0'0 11'4 ... ... 121
3 ... ... 2'2 0'0 2'2 4550 12'0 -0'2 12'2 12'0 12'0 120
1019 ... ... 2'0 0'0 2'0 4560 13'0 0'0 13'0 ... ... 119
609 ... ... 1'6 0'0 1'6 4570 13'6 0'0 13'6 ... ... 118
1040 ... ... 1'5 0'0 1'5 4580 14'5 0'0 14'5 ... ... 116
629 ... ... 1'4 0'0 1'4 4590 15'3 0'0 15'3 ... ... 116
705 ... ... 1'2 0'0 1'2 4600 16'2 0'0 16'2 ... ... 115
979 ... ... 1'1 0'0 1'1 4610 17'1 0'0 17'1 ... ... 115
996 ... ... 1'0 0'0 1'0 4620 18'0 0'0 18'0 ... ... 118
933 ... ... 0'7 0'0 0'7 4630 18'7 0'0 18'7 ... ... 121
266 ... ... 0'7 0'0 0'7 4640 19'6 0'0 19'6 ... ... 125
1462 ... ... 0'6 0'0 0'6 4650 20'6 0'0 20'6 ... ... 128
936 ... ... 0'5 0'0 0'5 4660 21'5 0'0 21'5 ... ... 130
1167 ... ... 0'5 0'0 0'5 4670 22'4 0'0 22'4 ... ... 134
934 ... ... 0'4 0'0 0'4 4680 23'4 0'0 23'4 ... ... 136
1189 ... ... 0'4 0'0 0'4 4690 24'4 0'0 24'4 ... ... 139
1613 ... ... 0'4 0'0 0'4 4700 25'3 0'0 25'3 ... ... 141
2271 ... ... 0'3 0'0 0'3 4750 30'2 0'0 30'2 ... ... 149
1533 ... ... 0'2 0'0 0'2 4800 35'2 0'0 35'2 ... ... 149
2194 ... ... 0'1 0'0 0'1 4850 40'1 0'0 40'1 ... ... 149
300 ... ... 0'1 0'0 0'1 4900 45'1 0'0 45'1 ... ... 149
1082 ... ... 0'1 0'0 0'1 4950 50'0 0'0 50'0 ... ... 149
1128 ... ... 0'1 0'0 0'1 5000 55'0 0'0 55'0 ... ... 149
1129 ... ... 0'1 0'0 0'1 5050 60'0 0'0 60'0 ... ... 149
1125 ... ... 0'1 0'0 0'1 5100 65'0 0'0 65'0 ... ... 1
2323 ... ... 0'1 0'0 0'1 5150 70'0 0'0 70'0 ... ... 1
3120 ... ... 0'1 0'0 0'1 5200 75'0 0'0 75'0 ... ... 1
2749 ... ... 0'1 0'0 0'1 5250 80'0 0'0 80'0 ... ... 1
2637 ... ... 0'1 0'0 0'1 5300 85'0 0'0 85'0 ... ... 1
2368 ... ... 0'1 0'0 0'1 5350 90'0 0'0 90'0 ... ... 1
1102 ... ... 0'1 0'0 0'1 5400 95'0 0'0 95'0 ... ... 1
1595 ... ... 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.