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
135 ... ... 103'7 0'0 103'7 3400 0'1 0'0 0'1 ... ... 2034
135 ... ... 98'7 0'0 98'7 3450 0'1 0'0 0'1 ... ... 2336
135 ... ... 93'7 0'0 93'7 3500 0'1 0'0 0'1 ... ... 2564
135 ... ... 88'7 0'0 88'7 3550 0'1 0'0 0'1 ... ... 2925
135 ... ... 83'7 0'0 83'7 3600 0'1 0'0 0'1 ... ... 2284
135 ... ... 78'7 0'0 78'7 3650 0'1 0'0 0'1 ... ... 2331
135 ... ... 73'7 0'0 73'7 3700 0'1 0'0 0'1 ... ... 2675
135 ... ... 68'7 0'0 68'7 3750 0'1 0'0 0'1 ... ... 2493
135 ... ... 63'7 0'0 63'7 3800 0'1 0'0 0'1 ... ... 2194
135 ... ... 58'7 0'0 58'7 3850 0'1 0'0 0'1 ... ... 2812
135 ... ... 53'7 0'0 53'7 3900 0'1 0'0 0'1 ... ... 2187
135 ... ... 48'7 0'0 48'7 3950 0'1 0'0 0'1 ... ... 2554
135 ... ... 43'7 0'0 43'7 4000 0'1 0'0 0'1 ... ... 2438
135 ... ... 38'7 0'0 38'7 4050 0'1 0'0 0'1 ... ... 2737
135 ... ... 33'7 0'0 33'7 4100 0'1 0'0 0'1 ... ... 2764
136 ... ... 28'7 0'0 28'7 4150 0'1 0'0 0'1 ... ... 3041
10 ... ... 27'7 0'0 27'7 4160 0'1 0'0 0'1 ... ... 2208
10 ... ... 26'7 0'0 26'7 4170 0'1 0'0 0'1 ... ... 2826
10 ... ... 25'7 0'0 25'7 4180 0'1 0'0 0'1 ... ... 2366
10 ... ... 24'7 0'0 24'7 4190 0'1 0'0 0'1 ... ... 4565
10 ... ... 23'7 0'0 23'7 4200 0'1 0'0 0'1 ... ... 3444
10 ... ... 22'7 0'0 22'7 4210 0'1 0'0 0'1 ... ... 4472
10 ... ... 21'7 0'0 21'7 4220 0'1 0'0 0'1 ... ... 5280
10 ... ... 20'7 0'0 20'7 4230 0'1 0'0 0'1 ... ... 5010
10 ... ... 19'7 0'0 19'7 4240 0'1 0'0 0'1 ... ... 4969
10 ... ... 18'7 0'0 18'7 4250 0'1 0'0 0'1 ... ... 4238
10 ... ... 17'7 0'0 17'7 4260 0'1 0'0 0'1 ... ... 4900
10 ... ... 16'7 0'0 16'7 4270 0'1 0'0 0'1 ... ... 2718
10 ... ... 15'7 0'0 15'7 4280 0'1 0'0 0'1 ... ... 2718
10 ... ... 14'7 0'0 14'7 4290 0'1 0'0 0'1 ... ... 2491
146 ... ... 13'7 0'0 13'7 4300 0'1 0'0 0'1 0'1 0'1 1720
1 ... ... 12'7 0'0 12'7 4310 0'1 0'0 0'1 ... ... 285
1 ... ... 11'7 0'0 11'7 4320 0'1 0'0 0'1 ... ... 3482
1 ... ... 10'7 0'0 10'7 4330 0'1 0'0 0'1 ... ... 3465
1 ... ... 10'0 0'0 10'0 4340 0'2 0'0 0'2 ... ... 2588
1 10'0 10'0 9'0 1'0 10'0 4350 0'2 0'0 0'2 ... ... 2388
1 ... ... 8'1 0'0 8'1 4360 0'3 0'0 0'3 ... ... 2152
10 ... ... 7'2 0'0 7'2 4370 0'4 0'0 0'4 ... ... 1723
10 ... ... 6'4 0'0 6'4 4380 0'6 0'0 0'6 ... ... 825
10 ... ... 5'6 0'0 5'6 4390 1'0 0'0 1'0 ... ... 110
146 5'6 5'4 5'0 0'6 5'6 4400 0'6 -0'4 1'2 0'7 0'6 1123
146 ... ... 4'2 0'0 4'2 4410 1'0 -0'4 1'4 1'0 1'0 1449
170 ... ... 3'5 0'0 3'5 4420 1'4 -0'3 1'7 1'4 1'4 1105
1 ... ... 3'1 0'0 3'1 4430 2'3 0'0 2'3 ... ... 847
20 3'3 3'3 2'5 0'6 3'3 4440 2'7 0'0 2'7 ... ... 1
20 ... ... 2'2 0'0 2'2 4450 2'6 -0'6 3'4 2'7 2'6 40
887 ... ... 1'7 0'0 1'7 4460 4'1 0'0 4'1 ... ... 20
83 1'7 1'7 1'4 0'3 1'7 4470 4'6 0'0 4'6 ... ... 20
570 ... ... 1'2 0'0 1'2 4480 5'4 0'0 5'4 ... ... 1
165 ... ... 1'0 0'0 1'0 4490 6'2 0'0 6'2 ... ... 1
169 ... ... 0'7 0'0 0'7 4500 6'0 -1'1 7'1 6'3 6'0 11
1532 ... ... 0'6 0'0 0'6 4510 8'0 0'0 8'0 ... ... 10
1622 ... ... 0'5 0'0 0'5 4520 8'7 0'0 8'7 ... ... 1
1336 ... ... 0'4 0'0 0'4 4530 9'6 0'0 9'6 ... ... 146
1521 ... ... 0'3 0'0 0'3 4540 10'5 0'0 10'5 ... ... 10
138 ... ... 0'3 0'0 0'3 4550 11'5 0'0 11'5 ... ... 10
2487 ... ... 0'2 0'0 0'2 4560 12'4 0'0 12'4 ... ... 10
1079 ... ... 0'2 0'0 0'2 4570 13'4 0'0 13'4 ... ... 10
2031 ... ... 0'2 0'0 0'2 4580 14'4 0'0 14'4 ... ... 11
2545 ... ... 0'2 0'0 0'2 4590 15'3 0'0 15'3 ... ... 146
1048 ... ... 0'1 0'0 0'1 4600 16'3 0'0 16'3 ... ... 10
1692 ... ... 0'1 0'0 0'1 4610 17'3 0'0 17'3 ... ... 10
3192 ... ... 0'1 0'0 0'1 4620 18'3 0'0 18'3 ... ... 10
3203 ... ... 0'1 0'0 0'1 4630 19'3 0'0 19'3 ... ... 10
4174 ... ... 0'1 0'0 0'1 4640 20'3 0'0 20'3 ... ... 11
3837 ... ... 0'1 0'0 0'1 4650 21'3 0'0 21'3 ... ... 1
4265 ... ... 0'1 0'0 0'1 4660 22'3 0'0 22'3 ... ... 1
3760 ... ... 0'1 0'0 0'1 4670 23'3 0'0 23'3 ... ... 1
25 ... ... 0'1 0'0 0'1 4680 24'3 0'0 24'3 ... ... 1
15 ... ... 0'1 0'0 0'1 4690 25'3 0'0 25'3 ... ... 1
239 ... ... 0'1 0'0 0'1 4700 26'3 0'0 26'3 ... ... 10
294 ... ... 0'1 0'0 0'1 4710 27'3 0'0 27'3 ... ... 10
304 ... ... 0'1 0'0 0'1 4720 28'3 0'0 28'3 ... ... 10
4039 ... ... 0'1 0'0 0'1 4750 31'3 0'0 31'3 ... ... 10
4615 ... ... 0'1 0'0 0'1 4800 36'3 0'0 36'3 ... ... 10
3410 ... ... 0'1 0'0 0'1 4850 41'3 0'0 41'3 ... ... 10
3270 ... ... 0'1 0'0 0'1 4900 46'3 0'0 46'3 ... ... 136
4958 ... ... 0'1 0'0 0'1 4950 51'3 0'0 51'3 ... ... 136
3410 ... ... 0'1 0'0 0'1 5000 56'3 0'0 56'3 ... ... 136
3576 ... ... 0'1 0'0 0'1 5050 61'3 0'0 61'3 ... ... 1
3642 ... ... 0'1 0'0 0'1 5100 66'3 0'0 66'3 ... ... 1
2351 ... ... 0'1 0'0 0'1 5150 71'3 0'0 71'3 ... ... 1
10 ... ... 0'1 0'0 0'1 5200 76'3 0'0 76'3 ... ... 1
2396 ... ... 0'1 0'0 0'1 5250 81'3 0'0 81'3 ... ... 1
2350 ... ... 0'1 0'0 0'1 5300 86'3 0'0 86'3 ... ... 1
2795 ... ... 0'1 0'0 0'1 5350 91'3 0'0 91'3 ... ... 1
2350 ... ... 0'1 0'0 0'1 5400 96'3 0'0 96'3 ... ... 1
2323 ... ... 0'1 0'0 0'1 5450 101'3 0'0 101'3 ... ... 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.