DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 449'2
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
138 ... ... 111'1 0'0 111'1 3400 0'1 0'0 0'1 ... ... 38844
138 ... ... 106'1 0'0 106'1 3450 0'1 0'0 0'1 ... ... 38844
138 ... ... 101'1 0'0 101'1 3500 0'1 0'0 0'1 ... ... 38844
138 ... ... 96'1 0'0 96'1 3550 0'1 0'0 0'1 ... ... 36490
138 ... ... 91'1 0'0 91'1 3600 0'1 0'0 0'1 ... ... 38909
138 ... ... 86'1 0'0 86'1 3650 0'1 0'0 0'1 ... ... 38984
138 ... ... 81'1 0'0 81'1 3700 0'1 0'0 0'1 ... ... 36628
138 ... ... 76'1 0'0 76'1 3750 0'1 0'0 0'1 ... ... 28410
138 ... ... 71'1 0'0 71'1 3800 0'1 0'0 0'1 ... ... 28405
138 ... ... 66'1 0'0 66'1 3850 0'1 0'0 0'1 ... ... 36613
138 ... ... 61'1 0'0 61'1 3900 0'1 0'0 0'1 ... ... 36612
138 ... ... 56'1 0'0 56'1 3950 0'1 0'0 0'1 ... ... 28392
138 ... ... 51'1 0'0 51'1 4000 0'1 0'0 0'1 ... ... 38901
138 ... ... 46'1 0'0 46'1 4050 0'1 0'0 0'1 ... ... 36567
1 ... ... 41'1 0'0 41'1 4100 0'1 0'0 0'1 ... ... 38905
1 ... ... 36'1 0'0 36'1 4150 0'1 0'0 0'1 ... ... 39017
1 ... ... 35'1 0'0 35'1 4160 0'1 0'0 0'1 ... ... 38905
1 ... ... 34'1 0'0 34'1 4170 0'1 0'0 0'1 ... ... 38934
1 ... ... 33'1 0'0 33'1 4180 0'1 0'0 0'1 ... ... 36709
1 ... ... 32'1 0'0 32'1 4190 0'1 0'0 0'1 ... ... 28584
3 ... ... 31'1 0'0 31'1 4200 0'1 0'0 0'1 ... ... 28534
1 ... ... 30'1 0'0 30'1 4210 0'1 0'0 0'1 ... ... 36799
1 ... ... 29'1 0'0 29'1 4220 0'1 0'0 0'1 ... ... 39000
1 ... ... 28'1 0'0 28'1 4230 0'1 0'0 0'1 ... ... 38999
1 ... ... 27'1 0'0 27'1 4240 0'1 0'0 0'1 ... ... 28461
11 ... ... 26'1 0'0 26'1 4250 0'1 0'0 0'1 ... ... 39123
1 ... ... 25'1 0'0 25'1 4260 0'1 0'0 0'1 ... ... 36872
1 ... ... 24'1 0'0 24'1 4270 0'1 0'0 0'1 ... ... 39064
1 ... ... 23'1 0'0 23'1 4280 0'1 0'0 0'1 ... ... 39072
139 ... ... 22'1 0'0 22'1 4290 0'1 0'0 0'1 ... ... 36864
149 ... ... 21'1 0'0 21'1 4300 0'0 -0'1 0'1 0'0 0'0 37195
139 ... ... 20'1 0'0 20'1 4310 0'1 0'0 0'1 ... ... 36864
139 ... ... 19'1 0'0 19'1 4320 0'1 0'0 0'1 ... ... 39128
139 ... ... 18'1 0'0 18'1 4330 0'1 0'0 0'1 ... ... 39075
139 ... ... 17'1 0'0 17'1 4340 0'1 0'0 0'1 ... ... 39062
149 17'2 17'1 16'1 1'0 17'1 4350 0'1 0'0 0'1 ... ... 37164
139 ... ... 15'1 0'0 15'1 4360 0'1 0'0 0'1 ... ... 36859
139 ... ... 14'1 0'0 14'1 4370 0'1 0'0 0'1 ... ... 39071
141 ... ... 13'1 0'0 13'1 4380 0'1 0'0 0'1 ... ... 36491
141 ... ... 12'1 0'0 12'1 4390 0'1 0'0 0'1 ... ... 38707
149 12'2 9'2 11'1 -1'4 9'5 4400 0'1 0'0 0'1 ... ... 39119
149 ... ... 10'1 0'0 10'1 4410 0'1 0'0 0'1 ... ... 38908
149 ... ... 9'1 0'0 9'1 4420 0'1 0'0 0'1 ... ... 54705
151 9'4 8'4 8'1 1'3 9'4 4430 0'1 0'0 0'1 ... ... 54573
151 8'3 6'1 7'1 -1'0 6'1 4440 0'1 0'0 0'1 ... ... 54727
151 7'4 4'4 6'2 -1'6 4'4 4450 0'2 0'0 0'2 ... ... 58083
10 ... ... 5'3 0'0 5'3 4460 0'3 0'0 0'3 ... ... 45960
10 ... ... 4'4 0'0 4'4 4470 0'1 -0'3 0'4 0'1 0'1 57454
151 4'4 2'7 3'5 -0'6 2'7 4480 0'1 -0'4 0'5 0'1 0'1 38115
210 1'5 0'6 2'7 -2'0 0'7 4490 0'2 -0'5 0'7 0'2 0'1 681
110 3'0 0'2 2'2 -2'0 0'2 4500 1'3 0'1 1'2 1'3 0'2 195
651 2'1 0'1 1'5 -1'4 0'1 4510 0'6 -0'7 1'5 0'6 0'6 149
66976 1'3 0'2 1'1 -0'7 0'2 4520 1'0 -1'1 2'1 1'0 0'6 151
57905 0'2 0'2 0'6 -0'4 0'2 4530 2'6 0'0 2'6 ... ... 151
57571 0'5 0'1 0'4 -0'3 0'1 4540 2'7 -0'5 3'4 2'7 2'7 151
57853 0'3 0'1 0'3 -0'2 0'1 4550 4'3 0'0 4'3 ... ... 2
54794 ... ... 0'2 0'0 0'2 4560 5'2 0'0 5'2 ... ... 151
54794 ... ... 0'1 0'0 0'1 4570 6'1 0'0 6'1 ... ... 139
54783 ... ... 0'1 0'0 0'1 4580 7'1 0'0 7'1 ... ... 139
53578 ... ... 0'1 0'0 0'1 4590 8'1 0'0 8'1 ... ... 141
53576 ... ... 0'1 0'0 0'1 4600 9'1 0'0 9'1 ... ... 141
54412 ... ... 0'1 0'0 0'1 4610 10'1 0'0 10'1 ... ... 139
53754 ... ... 0'1 0'0 0'1 4620 11'1 0'0 11'1 ... ... 139
54716 ... ... 0'1 0'0 0'1 4630 12'1 0'0 12'1 ... ... 139
38908 ... ... 0'1 0'0 0'1 4640 13'1 0'0 13'1 ... ... 139
28035 ... ... 0'1 0'0 0'1 4650 14'1 0'0 14'1 ... ... 139
28264 ... ... 0'1 0'0 0'1 4660 15'1 0'0 15'1 ... ... 139
36953 ... ... 0'1 0'0 0'1 4670 16'1 0'0 16'1 ... ... 139
28584 ... ... 0'1 0'0 0'1 4680 17'1 0'0 17'1 ... ... 139
36838 ... ... 0'1 0'0 0'1 4690 18'1 0'0 18'1 ... ... 139
39130 ... ... 0'1 0'0 0'1 4700 19'1 0'0 19'1 ... ... 139
28578 ... ... 0'1 0'0 0'1 4710 20'1 0'0 20'1 ... ... 139
28660 ... ... 0'1 0'0 0'1 4720 21'1 0'0 21'1 ... ... 139
38933 ... ... ... ... ... 4730 ... ... ... ... ... 139
39102 ... ... 0'1 0'0 0'1 4750 24'1 0'0 24'1 ... ... 139
39170 ... ... 0'1 0'0 0'1 4800 29'1 0'0 29'1 ... ... 139
39004 ... ... 0'1 0'0 0'1 4850 34'1 0'0 34'1 ... ... 139
39055 ... ... 0'1 0'0 0'1 4900 39'1 0'0 39'1 ... ... 139
38962 ... ... 0'1 0'0 0'1 4950 44'1 0'0 44'1 ... ... 139
36802 ... ... 0'1 0'0 0'1 5000 49'1 0'0 49'1 ... ... 139
36785 ... ... 0'1 0'0 0'1 5050 54'1 0'0 54'1 ... ... 138
38998 ... ... 0'1 0'0 0'1 5100 59'1 0'0 59'1 ... ... 138
38975 ... ... 0'1 0'0 0'1 5150 64'1 0'0 64'1 ... ... 138
120 ... ... 0'1 0'0 0'1 5200 69'1 0'0 69'1 ... ... 138
38981 ... ... 0'1 0'0 0'1 5250 74'1 0'0 74'1 ... ... 138
36738 ... ... 0'1 0'0 0'1 5300 79'1 0'0 79'1 ... ... 138
28636 ... ... 0'1 0'0 0'1 5350 84'1 0'0 84'1 ... ... 138
36534 ... ... 0'1 0'0 0'1 5400 89'1 0'0 89'1 ... ... 138
38953 ... ... 0'1 0'0 0'1 5450 94'1 0'0 94'1 ... ... 138

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.