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
0 ... ... 108'0 0'0 108'0 3400 0'1 0'0 0'1 ... ... 23775
0 ... ... 103'0 0'0 103'0 3450 0'1 0'0 0'1 ... ... 23763
0 ... ... 98'0 0'0 98'0 3500 0'1 0'0 0'1 ... ... 24771
0 ... ... 93'0 0'0 93'0 3550 0'1 0'0 0'1 ... ... 25317
1 ... ... 88'0 0'0 88'0 3600 0'1 0'0 0'1 ... ... 23776
1 ... ... 83'0 0'0 83'0 3650 0'1 0'0 0'1 ... ... 23767
1 ... ... 78'0 0'0 78'0 3700 0'1 0'0 0'1 ... ... 24659
1 ... ... 73'0 0'0 73'0 3750 0'1 0'0 0'1 ... ... 24769
1 ... ... 68'1 0'0 68'1 3800 0'1 0'0 0'1 ... ... 43685
1 ... ... 63'1 0'0 63'1 3850 0'1 0'0 0'1 ... ... 50066
1 ... ... 58'1 0'0 58'1 3900 0'1 0'0 0'1 ... ... 49992
1 ... ... 53'1 0'0 53'1 3950 0'1 0'0 0'1 ... ... 49958
149 ... ... 48'1 0'0 48'1 4000 0'1 0'0 0'1 ... ... 54801
149 ... ... 43'1 0'0 43'1 4050 0'1 0'0 0'1 ... ... 25988
149 ... ... 38'1 0'0 38'1 4100 0'1 0'0 0'1 ... ... 44178
139 ... ... 33'1 0'0 33'1 4150 0'1 0'0 0'1 ... ... 50043
139 ... ... 32'1 0'0 32'1 4160 0'1 0'0 0'1 ... ... 53699
1 ... ... 31'1 0'0 31'1 4170 0'1 0'0 0'1 ... ... 55088
1 ... ... 30'1 0'0 30'1 4180 0'1 0'0 0'1 ... ... 55102
1 ... ... 29'1 0'0 29'1 4190 0'1 0'0 0'1 ... ... 55062
151 ... ... 28'1 0'0 28'1 4200 0'2 0'1 0'1 0'2 0'2 59649
149 ... ... 27'1 0'0 27'1 4210 0'1 0'0 0'1 ... ... 59698
149 ... ... 26'1 0'0 26'1 4220 0'1 0'0 0'1 ... ... 59673
149 ... ... 25'1 0'0 25'1 4230 0'1 0'0 0'1 ... ... 40098
149 ... ... 24'1 0'0 24'1 4240 0'1 0'0 0'1 ... ... 16424
149 ... ... 23'1 0'0 23'1 4250 0'2 0'1 0'1 0'2 0'2 300
1 ... ... 22'2 0'0 22'2 4260 0'2 0'0 0'2 ... ... 45721
149 ... ... 21'2 0'0 21'2 4270 0'2 0'0 0'2 ... ... 52692
149 ... ... 20'2 0'0 20'2 4280 0'2 0'0 0'2 ... ... 19834
139 ... ... 19'2 0'0 19'2 4290 0'2 0'0 0'2 ... ... 44410
165 ... ... 18'2 0'0 18'2 4300 0'3 0'1 0'2 0'3 0'3 44304
139 ... ... 17'3 0'0 17'3 4310 0'3 0'0 0'3 ... ... 50522
139 ... ... 16'3 0'0 16'3 4320 0'3 0'0 0'3 ... ... 46864
149 ... ... 15'4 0'0 15'4 4330 0'4 0'0 0'4 ... ... 7804
149 ... ... 14'4 0'0 14'4 4340 0'4 0'0 0'4 ... ... 3660
151 ... ... 13'5 0'0 13'5 4350 0'6 0'1 0'5 0'6 0'6 45311
148 ... ... 12'6 0'0 12'6 4360 0'6 0'0 0'6 ... ... 27862
149 ... ... 11'7 0'0 11'7 4370 0'7 0'0 0'7 ... ... 6822
151 ... ... 11'1 0'0 11'1 4380 1'1 0'0 1'1 ... ... 4375
184 ... ... 10'3 0'0 10'3 4390 2'0 0'5 1'3 2'0 2'0 1188
10 ... ... 9'4 0'0 9'4 4400 2'2 0'6 1'4 2'3 1'6 40
201 ... ... 8'7 0'0 8'7 4410 1'7 0'0 1'7 ... ... 40
20 ... ... 8'2 0'0 8'2 4420 2'6 0'4 2'2 2'6 2'6 1673
810 ... ... 7'4 0'0 7'4 4430 2'4 0'0 2'4 ... ... 146
1707 ... ... 6'7 0'0 6'7 4440 4'0 1'1 2'7 4'0 3'4 146
139 4'6 4'0 6'2 -2'0 4'2 4450 4'6 1'4 3'2 4'6 3'4 143
1109 4'3 4'2 5'5 -1'3 4'2 4460 4'4 0'7 3'5 4'4 3'7 1152
115 4'2 4'0 5'1 -0'7 4'2 4470 5'6 1'5 4'1 5'6 4'5 1181
141 3'5 3'3 4'5 -1'2 3'3 4480 4'5 0'0 4'5 ... ... 284
1680 4'1 3'2 4'1 -0'7 3'2 4490 5'1 0'0 5'1 ... ... 266
902 3'3 2'4 3'6 -1'2 2'4 4500 7'3 1'5 5'6 7'3 5'7 30
2752 2'4 2'2 3'3 -1'1 2'2 4510 6'3 0'0 6'3 ... ... 10
3565 ... ... 3'0 0'0 3'0 4520 7'0 0'0 7'0 ... ... 180
3955 1'6 1'6 2'5 -0'7 1'6 4530 7'5 0'0 7'5 ... ... 10
1538 2'2 1'6 2'3 -0'5 1'6 4540 8'3 0'0 8'3 ... ... 141
18015 2'2 1'1 2'1 -1'0 1'1 4550 11'2 2'1 9'1 11'2 11'2 2
44431 ... ... 1'7 0'0 1'7 4560 9'7 0'0 9'7 ... ... 135
905 ... ... 1'5 0'0 1'5 4570 10'5 0'0 10'5 ... ... 132
44855 ... ... 1'4 0'0 1'4 4580 11'4 0'0 11'4 ... ... 133
45803 ... ... 1'3 0'0 1'3 4590 12'3 0'0 12'3 ... ... 10
46485 ... ... 1'2 0'0 1'2 4600 13'2 0'0 13'2 ... ... 10
46337 ... ... 1'1 0'0 1'1 4610 14'1 0'0 14'1 ... ... 139
50922 0'4 0'4 1'0 -0'4 0'4 4620 15'0 0'0 15'0 ... ... 141
46324 ... ... 0'7 0'0 0'7 4630 15'7 0'0 15'7 ... ... 1
50855 ... ... 0'6 0'0 0'6 4640 16'6 0'0 16'6 ... ... 144
45339 ... ... 0'6 0'0 0'6 4650 17'6 0'0 17'6 ... ... 147
47245 ... ... 0'5 0'0 0'5 4660 18'5 0'0 18'5 ... ... 10
52701 ... ... 0'5 0'0 0'5 4670 19'5 0'0 19'5 ... ... 147
45579 ... ... 0'4 0'0 0'4 4680 20'4 0'0 20'4 ... ... 148
45337 ... ... 0'4 0'0 0'4 4690 21'4 0'0 21'4 ... ... 149
45390 ... ... 0'4 0'0 0'4 4700 22'4 0'0 22'4 ... ... 149
41949 ... ... 0'3 0'0 0'3 4710 23'3 0'0 23'3 ... ... 149
26665 ... ... 0'3 0'0 0'3 4720 24'3 0'0 24'3 ... ... 10
54420 ... ... 0'3 0'0 0'3 4750 27'3 0'0 27'3 ... ... 1
55004 ... ... 0'2 0'0 0'2 4800 32'2 0'0 32'2 ... ... 149
55156 ... ... 0'1 0'0 0'1 4850 37'1 0'0 37'1 ... ... 149
55192 ... ... 0'1 0'0 0'1 4900 42'1 0'0 42'1 ... ... 149
50890 ... ... 0'1 0'0 0'1 4950 47'1 0'0 47'1 ... ... 149
325 ... ... 0'1 0'0 0'1 5000 52'1 0'0 52'1 ... ... 10
16616 ... ... 0'1 0'0 0'1 5050 57'1 0'0 57'1 ... ... 10
54750 ... ... 0'1 0'0 0'1 5100 62'1 0'0 62'1 ... ... 1
44011 ... ... 0'1 0'0 0'1 5150 67'1 0'0 67'1 ... ... 1
43553 ... ... 0'1 0'0 0'1 5200 72'0 0'0 72'0 ... ... 1
50128 ... ... 0'1 0'0 0'1 5250 77'0 0'0 77'0 ... ... 1
50130 ... ... 0'1 0'0 0'1 5300 82'0 0'0 82'0 ... ... 1
43888 ... ... 0'1 0'0 0'1 5350 87'0 0'0 87'0 ... ... 1
50160 ... ... 0'1 0'0 0'1 5400 92'0 0'0 92'0 ... ... 1
50092 ... ... 0'1 0'0 0'1 5450 97'0 0'0 97'0 ... ... 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.