DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 445'2
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
1 ... ... 105'0 0'0 105'0 3400 0'1 0'0 0'1 ... ... 23826
1 ... ... 100'0 0'0 100'0 3450 0'1 0'0 0'1 ... ... 23713
1 ... ... 95'0 0'0 95'0 3500 0'1 0'0 0'1 ... ... 22875
1 ... ... 90'0 0'0 90'0 3550 0'1 0'0 0'1 ... ... 24634
1 ... ... 85'0 0'0 85'0 3600 0'1 0'0 0'1 ... ... 24914
1 ... ... 80'0 0'0 80'0 3650 0'1 0'0 0'1 ... ... 25193
1 ... ... 75'0 0'0 75'0 3700 0'1 0'0 0'1 ... ... 25162
1 ... ... 70'0 0'0 70'0 3750 0'1 0'0 0'1 ... ... 26100
1 ... ... 65'0 0'0 65'0 3800 0'1 0'0 0'1 ... ... 1181
1 ... ... 60'0 0'0 60'0 3850 0'1 0'0 0'1 ... ... 100
1 ... ... 55'0 0'0 55'0 3900 0'1 0'0 0'1 ... ... 24827
1 ... ... 50'0 0'0 50'0 3950 0'1 0'0 0'1 ... ... 24579
149 ... ... 45'1 0'0 45'1 4000 0'1 0'0 0'1 ... ... 24078
148 ... ... 40'1 0'0 40'1 4050 0'1 0'0 0'1 ... ... 21795
10 ... ... 35'1 0'0 35'1 4100 0'1 0'0 0'1 ... ... 50
149 ... ... 30'2 0'0 30'2 4150 0'2 0'0 0'2 ... ... 15990
148 ... ... 29'2 0'0 29'2 4160 0'2 0'0 0'2 ... ... 9610
148 ... ... 28'2 0'0 28'2 4170 0'2 0'0 0'2 ... ... 7382
148 ... ... 27'2 0'0 27'2 4180 0'3 0'0 0'3 ... ... 5
10 ... ... 26'2 0'0 26'2 4190 0'3 0'0 0'3 ... ... 10142
149 ... ... 25'3 0'0 25'3 4200 0'3 0'0 0'3 ... ... 11380
149 ... ... 24'3 0'0 24'3 4210 0'3 0'0 0'3 ... ... 10577
148 ... ... 23'3 0'0 23'3 4220 0'3 0'0 0'3 ... ... 6494
148 ... ... 22'3 0'0 22'3 4230 0'4 0'0 0'4 ... ... 10504
149 ... ... 21'4 0'0 21'4 4240 0'4 0'0 0'4 ... ... 11118
148 ... ... 20'4 0'0 20'4 4250 0'4 0'0 0'4 ... ... 6958
10 ... ... 19'5 0'0 19'5 4260 0'5 0'0 0'5 ... ... 10834
149 ... ... 18'5 0'0 18'5 4270 0'6 0'0 0'6 0'6 0'6 7579
10 ... ... 17'6 0'0 17'6 4280 0'6 0'0 0'6 ... ... 9713
148 ... ... 16'7 0'0 16'7 4290 0'7 0'0 0'7 ... ... 619
148 ... ... 16'0 0'0 16'0 4300 0'7 -0'1 1'0 0'7 0'7 1170
148 ... ... 15'1 0'0 15'1 4310 1'1 0'0 1'1 ... ... 946
144 ... ... 14'2 0'0 14'2 4320 1'3 0'0 1'3 ... ... 210
10 ... ... 13'4 0'0 13'4 4330 1'4 0'0 1'4 ... ... 1614
137 ... ... 12'6 0'0 12'6 4340 1'6 0'0 1'6 ... ... 241
134 ... ... 11'7 0'0 11'7 4350 2'0 0'0 2'0 ... ... 131
10 ... ... 11'1 0'0 11'1 4360 2'2 0'0 2'2 ... ... 131
167 ... ... 10'4 0'0 10'4 4370 2'4 0'0 2'4 ... ... 5
10 ... ... 9'6 0'0 9'6 4380 2'6 0'0 2'6 ... ... 146
173 ... ... 9'1 0'0 9'1 4390 3'1 0'0 3'1 ... ... 864
173 8'4 8'4 8'4 0'0 8'4 4400 3'3 -0'1 3'4 3'3 3'3 915
210 ... ... 7'7 0'0 7'7 4410 3'7 0'0 3'7 ... ... 796
215 ... ... 7'2 0'0 7'2 4420 4'2 0'0 4'2 ... ... 146
78 ... ... 6'6 0'0 6'6 4430 4'6 0'0 4'6 ... ... 764
90 ... ... 6'2 0'0 6'2 4440 5'2 0'0 5'2 ... ... 5
97 6'3 6'3 5'6 0'5 6'3 4450 5'6 0'0 5'6 ... ... 104
149 5'3 5'2 5'2 0'0 5'2 4460 6'2 0'0 6'2 ... ... 618
616 ... ... 4'6 0'0 4'6 4470 6'6 0'0 6'6 ... ... 91
145 ... ... 4'3 0'0 4'3 4480 7'3 0'0 7'3 ... ... 498
107 4'0 4'0 4'0 0'0 4'0 4490 8'0 0'0 8'0 ... ... 409
109 ... ... 3'5 0'0 3'5 4500 8'5 0'0 8'5 ... ... 161
151 3'6 3'6 3'3 0'3 3'6 4510 9'2 0'0 9'2 ... ... 132
711 3'2 3'2 3'0 0'2 3'2 4520 10'0 0'0 10'0 ... ... 20
118 ... ... 2'6 0'0 2'6 4530 10'6 0'0 10'6 ... ... 132
564 ... ... 2'4 0'0 2'4 4540 11'4 0'0 11'4 ... ... 121
799 2'4 2'2 2'2 0'2 2'4 4550 12'0 -0'2 12'2 12'0 12'0 120
498 ... ... 2'0 0'0 2'0 4560 13'0 0'0 13'0 ... ... 120
129 ... ... 1'6 0'0 1'6 4570 13'6 0'0 13'6 ... ... 118
2078 ... ... 1'5 0'0 1'5 4580 14'5 0'0 14'5 ... ... 117
138 ... ... 1'4 0'0 1'4 4590 15'3 0'0 15'3 ... ... 116
932 ... ... 1'2 0'0 1'2 4600 16'2 0'0 16'2 ... ... 115
1513 ... ... 1'1 0'0 1'1 4610 17'1 0'0 17'1 ... ... 114
1191 ... ... 1'0 0'0 1'0 4620 18'0 0'0 18'0 ... ... 117
1310 ... ... 0'7 0'0 0'7 4630 18'7 0'0 18'7 ... ... 121
138 ... ... 0'7 0'0 0'7 4640 19'6 0'0 19'6 ... ... 125
9281 ... ... 0'6 0'0 0'6 4650 20'6 0'0 20'6 ... ... 128
6881 ... ... 0'5 0'0 0'5 4660 21'5 0'0 21'5 ... ... 131
10052 ... ... 0'5 0'0 0'5 4670 22'4 0'0 22'4 ... ... 134
1175 ... ... 0'4 0'0 0'4 4680 23'4 0'0 23'4 ... ... 136
10024 ... ... 0'4 0'0 0'4 4690 24'4 0'0 24'4 ... ... 139
10124 ... ... 0'4 0'0 0'4 4700 25'3 0'0 25'3 ... ... 141
100 ... ... 0'3 0'0 0'3 4750 30'2 0'0 30'2 ... ... 149
17253 ... ... 0'2 0'0 0'2 4800 35'2 0'0 35'2 ... ... 149
25210 ... ... 0'1 0'0 0'1 4850 40'1 0'0 40'1 ... ... 149
14701 ... ... 0'1 0'0 0'1 4900 45'1 0'0 45'1 ... ... 149
23218 ... ... 0'1 0'0 0'1 4950 50'0 0'0 50'0 ... ... 149
25254 ... ... 0'1 0'0 0'1 5000 55'0 0'0 55'0 ... ... 149
23708 ... ... 0'1 0'0 0'1 5050 60'0 0'0 60'0 ... ... 149
24794 ... ... 0'1 0'0 0'1 5100 65'0 0'0 65'0 ... ... 1
23818 ... ... 0'1 0'0 0'1 5150 70'0 0'0 70'0 ... ... 1
24630 ... ... 0'1 0'0 0'1 5200 75'0 0'0 75'0 ... ... 1
24626 ... ... 0'1 0'0 0'1 5250 80'0 0'0 80'0 ... ... 1
24555 ... ... 0'1 0'0 0'1 5300 85'0 0'0 85'0 ... ... 1
1107 ... ... 0'1 0'0 0'1 5350 90'0 0'0 90'0 ... ... 1
20475 ... ... 0'1 0'0 0'1 5400 95'0 0'0 95'0 ... ... 1
25119 ... ... 0'1 0'0 0'1 5450 100'0 0'0 100'0 ... ... 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.