DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 442'6
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 ... ... 103'4 0'0 103'4 3400 0'1 0'0 0'1 ... ... 24446
1 ... ... 98'4 0'0 98'4 3450 0'1 0'0 0'1 ... ... 24341
1 ... ... 93'4 0'0 93'4 3500 0'1 0'0 0'1 ... ... 23091
1 ... ... 88'4 0'0 88'4 3550 0'1 0'0 0'1 ... ... 22860
1 ... ... 83'4 0'0 83'4 3600 0'1 0'0 0'1 ... ... 24286
1 ... ... 78'4 0'0 78'4 3650 0'1 0'0 0'1 ... ... 25280
1 ... ... 73'4 0'0 73'4 3700 0'1 0'0 0'1 ... ... 23443
1 ... ... 68'4 0'0 68'4 3750 0'1 0'0 0'1 ... ... 23202
1 ... ... 63'4 0'0 63'4 3800 0'1 0'0 0'1 ... ... 498
1 ... ... 58'4 0'0 58'4 3850 0'1 0'0 0'1 ... ... 23514
1 ... ... 53'4 0'0 53'4 3900 0'1 0'0 0'1 ... ... 22567
1 ... ... 48'5 0'0 48'5 3950 0'1 0'0 0'1 ... ... 24399
146 ... ... 43'5 0'0 43'5 4000 0'1 0'0 0'1 ... ... 22885
146 ... ... 38'4 0'0 38'4 4050 0'1 0'0 0'1 ... ... 822
146 ... ... 33'5 0'0 33'5 4100 0'2 0'0 0'2 ... ... 24986
146 ... ... 28'6 0'0 28'6 4150 0'2 0'0 0'2 ... ... 1813
146 ... ... 27'6 0'0 27'6 4160 0'3 0'0 0'3 ... ... 110
146 ... ... 26'7 0'0 26'7 4170 0'3 0'0 0'3 ... ... 9549
146 ... ... 25'7 0'0 25'7 4180 0'3 0'0 0'3 ... ... 9533
146 ... ... 24'7 0'0 24'7 4190 0'3 0'0 0'3 ... ... 10648
146 ... ... 23'7 0'0 23'7 4200 0'4 0'0 0'4 ... ... 714
146 ... ... 23'0 0'0 23'0 4210 0'4 0'0 0'4 ... ... 9682
146 ... ... 22'0 0'0 22'0 4220 0'4 0'0 0'4 ... ... 10230
146 ... ... 21'0 0'0 21'0 4230 0'5 0'0 0'5 ... ... 9265
146 ... ... 20'1 0'0 20'1 4240 0'5 0'0 0'5 ... ... 9595
146 ... ... 19'1 0'0 19'1 4250 0'5 0'0 0'5 ... ... 8925
146 ... ... 18'2 0'0 18'2 4260 0'6 0'0 0'6 ... ... 550
146 ... ... 17'3 0'0 17'3 4270 0'7 0'0 0'7 ... ... 1242
146 ... ... 16'4 0'0 16'4 4280 1'0 0'0 1'0 ... ... 2111
146 ... ... 15'5 0'0 15'5 4290 1'1 0'0 1'1 ... ... 746
146 ... ... 14'6 0'0 14'6 4300 1'2 0'0 1'2 ... ... 110
146 ... ... 13'7 0'0 13'7 4310 1'3 0'0 1'3 ... ... 2382
146 ... ... 13'1 0'0 13'1 4320 1'5 0'0 1'5 ... ... 110
10 ... ... 12'3 0'0 12'3 4330 1'7 0'0 1'7 ... ... 28
10 ... ... 11'5 0'0 11'5 4340 2'1 0'0 2'1 ... ... 5
180 ... ... 10'7 0'0 10'7 4350 2'3 0'0 2'3 ... ... 1339
180 ... ... 10'1 0'0 10'1 4360 2'5 0'0 2'5 ... ... 620
190 ... ... 9'4 0'0 9'4 4370 3'0 0'0 3'0 ... ... 1149
190 ... ... 8'6 0'0 8'6 4380 3'2 0'0 3'2 ... ... 1158
190 ... ... 8'1 0'0 8'1 4390 3'6 0'0 3'6 ... ... 526
502 7'3 6'6 7'5 -0'7 6'6 4400 4'1 0'0 4'1 ... ... 172
642 ... ... 7'0 0'0 7'0 4410 4'4 0'0 4'4 ... ... 510
40 ... ... 6'4 0'0 6'4 4420 5'2 0'2 5'0 5'2 5'2 535
45 ... ... 6'0 0'0 6'0 4430 5'4 0'0 5'4 ... ... 399
5 ... ... 5'4 0'0 5'4 4440 6'0 0'0 6'0 ... ... 110
461 ... ... 5'0 0'0 5'0 4450 6'4 0'0 6'4 ... ... 364
991 4'2 4'2 4'5 -0'3 4'2 4460 7'1 0'0 7'1 ... ... 573
1035 ... ... 4'1 0'0 4'1 4470 7'5 0'0 7'5 ... ... 249
516 ... ... 3'6 0'0 3'6 4480 8'2 0'0 8'2 ... ... 47
131 ... ... 3'3 0'0 3'3 4490 8'7 0'0 8'7 ... ... 67
1014 ... ... 3'1 0'0 3'1 4500 9'5 0'0 9'5 ... ... 67
1331 ... ... 2'6 0'0 2'6 4510 10'2 0'0 10'2 ... ... 56
1402 ... ... 2'4 0'0 2'4 4520 11'0 0'0 11'0 ... ... 186
1366 ... ... 2'2 0'0 2'2 4530 11'6 0'0 11'6 ... ... 10
271 ... ... 2'0 0'0 2'0 4540 12'4 0'0 12'4 ... ... 10
2252 ... ... 1'7 0'0 1'7 4550 13'2 0'0 13'2 ... ... 10
288 ... ... 1'5 0'0 1'5 4560 14'1 0'0 14'1 ... ... 123
2739 ... ... 1'4 0'0 1'4 4570 15'0 0'0 15'0 ... ... 10
3190 ... ... 1'3 0'0 1'3 4580 15'7 0'0 15'7 ... ... 10
3650 ... ... 1'2 0'0 1'2 4590 16'6 0'0 16'6 ... ... 10
3839 1'0 1'0 1'1 -0'1 1'0 4600 17'5 0'0 17'5 ... ... 116
3173 ... ... 1'0 0'0 1'0 4610 18'4 0'0 18'4 ... ... 119
8729 ... ... 0'7 0'0 0'7 4620 19'3 0'0 19'3 ... ... 10
9476 ... ... 0'7 0'0 0'7 4630 20'6 0'4 20'2 20'6 20'6 125
8099 ... ... 0'6 0'0 0'6 4640 21'2 0'0 21'2 ... ... 128
9170 ... ... 0'5 0'0 0'5 4650 22'1 0'0 22'1 ... ... 131
479 ... ... 0'5 0'0 0'5 4660 23'1 0'0 23'1 ... ... 132
10362 ... ... 0'5 0'0 0'5 4670 24'0 0'0 24'0 ... ... 136
10135 ... ... 0'4 0'0 0'4 4680 25'0 0'0 25'0 ... ... 138
5630 ... ... 0'4 0'0 0'4 4690 25'7 0'0 25'7 ... ... 139
10153 0'4 0'4 0'3 0'1 0'4 4700 26'7 0'0 26'7 ... ... 142
9579 ... ... 0'3 0'0 0'3 4710 27'7 0'0 27'7 ... ... 143
9618 ... ... 0'3 0'0 0'3 4720 28'7 0'0 28'7 ... ... 145
15482 ... ... 0'2 0'0 0'2 4750 31'6 0'0 31'6 ... ... 146
24391 ... ... 0'2 0'0 0'2 4800 36'5 0'0 36'5 ... ... 146
9919 ... ... 0'2 0'0 0'2 4850 41'5 0'0 41'5 ... ... 10
21956 ... ... 0'2 0'0 0'2 4900 46'5 0'0 46'5 ... ... 145
24459 ... ... 0'1 0'0 0'1 4950 51'5 0'0 51'5 ... ... 146
25161 ... ... 0'1 0'0 0'1 5000 56'4 0'0 56'4 ... ... 146
24253 ... ... 0'1 0'0 0'1 5050 61'4 0'0 61'4 ... ... 146
24211 ... ... 0'1 0'0 0'1 5100 66'4 0'0 66'4 ... ... 1
22438 ... ... 0'1 0'0 0'1 5150 71'4 0'0 71'4 ... ... 1
22464 ... ... 0'1 0'0 0'1 5200 76'4 0'0 76'4 ... ... 1
100 ... ... 0'1 0'0 0'1 5250 81'4 0'0 81'4 ... ... 1
18590 ... ... 0'1 0'0 0'1 5300 86'4 0'0 86'4 ... ... 1
23895 ... ... 0'1 0'0 0'1 5350 91'4 0'0 91'4 ... ... 1
22412 ... ... 0'1 0'0 0'1 5400 96'4 0'0 96'4 ... ... 1
22711 ... ... 0'1 0'0 0'1 5450 101'4 0'0 101'4 ... ... 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.