DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 438'4
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 ... ... 313'2 0'0 313'2 1250 0'1 0'0 0'1 ... ... 100
1 ... ... 98'2 0'0 98'2 3400 0'1 0'0 0'1 ... ... 25985
1 ... ... 93'2 0'0 93'2 3450 0'1 0'0 0'1 ... ... 24495
1 ... ... 88'2 0'0 88'2 3500 0'1 0'0 0'1 ... ... 24555
1 ... ... 83'2 0'0 83'2 3550 0'1 0'0 0'1 ... ... 24047
1 ... ... 78'2 0'0 78'2 3600 0'1 0'0 0'1 ... ... 24527
1 ... ... 73'2 0'0 73'2 3650 0'1 0'0 0'1 ... ... 24369
1 ... ... 68'2 0'0 68'2 3700 0'1 0'0 0'1 ... ... 22692
1 ... ... 63'2 0'0 63'2 3750 0'1 0'0 0'1 ... ... 22751
1 ... ... 58'2 0'0 58'2 3800 0'1 0'0 0'1 ... ... 24554
1 ... ... 53'2 0'0 53'2 3850 0'1 0'0 0'1 ... ... 26154
1 ... ... 48'3 0'0 48'3 3900 0'1 0'0 0'1 ... ... 23667
1 ... ... 43'3 0'0 43'3 3950 0'2 0'0 0'2 ... ... 175
146 ... ... 38'3 0'0 38'3 4000 0'2 0'0 0'2 ... ... 24779
146 ... ... 33'4 0'0 33'4 4050 0'3 0'0 0'3 ... ... 3
146 ... ... 28'5 0'0 28'5 4100 0'4 0'0 0'4 ... ... 9334
146 ... ... 23'7 0'0 23'7 4150 0'6 0'0 0'6 ... ... 10062
146 ... ... 23'0 0'0 23'0 4160 0'6 0'0 0'6 ... ... 193
146 ... ... 22'1 0'0 22'1 4170 0'7 0'0 0'7 ... ... 9815
146 ... ... 21'1 0'0 21'1 4180 1'0 0'0 1'0 ... ... 8646
146 ... ... 20'2 0'0 20'2 4190 0'7 -0'1 1'0 0'7 0'7 8645
146 ... ... 19'3 0'0 19'3 4200 1'1 0'0 1'1 ... ... 8887
146 ... ... 18'4 0'0 18'4 4210 1'2 0'0 1'2 ... ... 8341
146 ... ... 17'5 0'0 17'5 4220 1'3 0'0 1'3 ... ... 2147
146 ... ... 16'6 0'0 16'6 4230 1'4 0'0 1'4 ... ... 2241
146 ... ... 15'7 0'0 15'7 4240 1'5 0'0 1'5 ... ... 3116
146 ... ... 15'0 0'0 15'0 4250 1'5 -0'2 1'7 1'5 1'5 2085
10 ... ... 14'2 0'0 14'2 4260 2'0 0'0 2'0 ... ... 2540
146 ... ... 13'3 0'0 13'3 4270 2'2 0'0 2'2 ... ... 484
146 ... ... 12'5 0'0 12'5 4280 2'3 0'0 2'3 ... ... 370
146 ... ... 11'7 0'0 11'7 4290 2'6 0'0 2'6 ... ... 456
180 ... ... 11'2 0'0 11'2 4300 3'0 0'0 3'0 ... ... 110
180 ... ... 10'5 0'0 10'5 4310 3'3 0'0 3'3 ... ... 1087
1 ... ... 10'0 0'0 10'0 4320 3'6 0'0 3'6 ... ... 1137
190 ... ... 9'3 0'0 9'3 4330 4'1 0'0 4'1 ... ... 1088
249 ... ... 8'6 0'0 8'6 4340 4'4 0'0 4'4 ... ... 990
20 8'4 7'6 8'0 -0'2 7'6 4350 4'7 0'0 4'7 ... ... 356
700 ... ... 7'4 0'0 7'4 4360 5'2 0'0 5'2 ... ... 1000
782 ... ... 7'0 0'0 7'0 4370 5'6 0'0 5'6 ... ... 938
835 6'5 6'5 6'3 0'2 6'5 4380 6'1 0'0 6'1 ... ... 831
943 ... ... 5'7 0'0 5'7 4390 6'5 0'0 6'5 ... ... 816
525 5'3 5'3 5'4 -0'1 5'3 4400 6'7 -0'3 7'2 6'7 6'7 374
978 ... ... 5'0 0'0 5'0 4410 7'6 0'0 7'6 ... ... 754
373 ... ... 4'4 0'0 4'4 4420 8'2 0'0 8'2 ... ... 105
408 4'3 4'3 4'1 0'2 4'3 4430 8'7 0'0 8'7 ... ... 20
387 4'2 4'2 3'7 0'3 4'2 4440 9'5 0'0 9'5 ... ... 190
20 ... ... 3'4 0'0 3'4 4450 10'2 0'0 10'2 ... ... 249
1011 ... ... 3'2 0'0 3'2 4460 11'0 0'0 11'0 ... ... 20
959 ... ... 3'0 0'0 3'0 4470 11'5 0'0 11'5 ... ... 190
361 ... ... 2'5 0'0 2'5 4480 12'3 0'0 12'3 ... ... 176
556 ... ... 2'3 0'0 2'3 4490 13'1 0'0 13'1 ... ... 171
433 2'3 2'3 2'2 0'1 2'3 4500 13'7 0'0 13'7 ... ... 136
24 ... ... 2'0 0'0 2'0 4510 14'6 0'0 14'6 ... ... 132
1206 ... ... 1'7 0'0 1'7 4520 15'4 0'0 15'4 ... ... 10
376 ... ... 1'5 0'0 1'5 4530 16'3 0'0 16'3 ... ... 124
1513 ... ... 1'4 0'0 1'4 4540 17'2 0'0 17'2 ... ... 120
3164 ... ... 1'3 0'0 1'3 4550 18'0 0'0 18'0 ... ... 116
3135 ... ... 1'2 0'0 1'2 4560 18'7 0'0 18'7 ... ... 112
3942 ... ... 1'1 0'0 1'1 4570 19'7 0'0 19'7 ... ... 115
3103 ... ... 1'0 0'0 1'0 4580 20'6 0'0 20'6 ... ... 118
688 ... ... ... ... ... 4590 ... ... ... ... ... 111
8224 ... ... 0'7 0'0 0'7 4600 22'4 0'0 22'4 ... ... 10
8874 ... ... 0'4 0'0 0'4 4650 27'2 0'0 27'2 ... ... 135
10098 0'3 0'3 0'3 0'0 0'3 4700 32'0 0'0 32'0 ... ... 145
9362 ... ... 0'2 0'0 0'2 4750 37'0 0'0 37'0 ... ... 145
25469 ... ... 0'2 0'0 0'2 4800 42'0 0'0 42'0 ... ... 146
23317 ... ... 0'2 0'0 0'2 4850 46'7 0'0 46'7 ... ... 146
23948 ... ... 0'2 0'0 0'2 4900 51'7 0'0 51'7 ... ... 146
821 ... ... 0'2 0'0 0'2 4950 56'7 0'0 56'7 ... ... 135
22351 ... ... 0'2 0'0 0'2 5000 61'7 0'0 61'7 ... ... 145
25145 ... ... 0'1 0'0 0'1 5050 66'7 0'0 66'7 ... ... 146
24490 ... ... 0'1 0'0 0'1 5100 71'6 0'0 71'6 ... ... 1
25686 ... ... 0'1 0'0 0'1 5150 76'6 0'0 76'6 ... ... 1
24021 ... ... 0'1 0'0 0'1 5200 81'6 0'0 81'6 ... ... 1
25711 ... ... 0'1 0'0 0'1 5250 86'6 0'0 86'6 ... ... 1
25314 ... ... 0'1 0'0 0'1 5300 91'6 0'0 91'6 ... ... 1
23518 ... ... 0'1 0'0 0'1 5350 96'6 0'0 96'6 ... ... 1
24010 ... ... 0'1 0'0 0'1 5400 101'6 0'0 101'6 ... ... 1
100 ... ... 0'1 0'0 0'1 5450 106'6 0'0 106'6 ... ... 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.