DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 448'4
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 ... ... 15065'0 0'0 15065'0 1250 21925'0 0'0 21925'0 ... ... 100
0 ... ... 103'6 0'0 103'6 3400 0'1 0'0 0'1 ... ... 24746
0 ... ... 98'6 0'0 98'6 3450 0'1 0'0 0'1 ... ... 24241
1 ... ... 93'6 0'0 93'6 3500 0'1 0'0 0'1 ... ... 24422
1 ... ... 88'6 0'0 88'6 3550 0'1 0'0 0'1 ... ... 24255
1 ... ... 83'6 0'0 83'6 3600 0'1 0'0 0'1 ... ... 24255
1 ... ... 78'6 0'0 78'6 3650 0'1 0'0 0'1 ... ... 24835
1 ... ... 73'6 0'0 73'6 3700 0'1 0'0 0'1 ... ... 24278
1 ... ... 68'6 0'0 68'6 3750 0'1 0'0 0'1 ... ... 24352
1 ... ... 63'7 0'0 63'7 3800 0'1 0'0 0'1 ... ... 24701
1 ... ... 58'7 0'0 58'7 3850 0'1 0'0 0'1 ... ... 50021
1 ... ... 53'7 0'0 53'7 3900 0'1 0'0 0'1 ... ... 43652
1 ... ... 48'7 0'0 48'7 3950 0'1 0'0 0'1 ... ... 54748
11 ... ... 43'7 0'0 43'7 4000 0'1 0'0 0'1 ... ... 54743
11 ... ... 38'7 0'0 38'7 4050 0'1 0'0 0'1 0'1 0'1 40673
20 ... ... 33'7 0'0 33'7 4100 0'1 0'0 0'1 0'1 0'1 43047
10 ... ... 28'7 0'0 28'7 4150 0'2 0'1 0'1 0'2 0'2 43545
10 ... ... 27'7 0'0 27'7 4160 0'1 0'0 0'1 ... ... 43532
10 ... ... 26'7 0'0 26'7 4170 0'1 0'0 0'1 ... ... 44969
10 ... ... 25'7 0'0 25'7 4180 0'1 0'0 0'1 ... ... 43232
10 ... ... 24'7 0'0 24'7 4190 0'1 0'0 0'1 ... ... 52946
10 ... ... 23'7 0'0 23'7 4200 0'2 0'1 0'1 0'2 0'2 59064
10 ... ... 22'7 0'0 22'7 4210 0'1 0'0 0'1 ... ... 59698
10 ... ... 21'7 0'0 21'7 4220 0'2 0'0 0'2 ... ... 53707
152 ... ... 21'0 0'0 21'0 4230 0'2 0'0 0'2 ... ... 54699
11 ... ... 20'0 0'0 20'0 4240 0'2 0'0 0'2 0'2 0'2 57022
13 ... ... 19'0 0'0 19'0 4250 0'2 0'0 0'2 0'2 0'2 34054
11 ... ... 18'1 0'0 18'1 4260 0'3 0'0 0'3 ... ... 176
10 ... ... 17'1 0'0 17'1 4270 0'3 0'0 0'3 ... ... 46030
10 ... ... 16'2 0'0 16'2 4280 0'4 0'0 0'4 ... ... 45928
10 ... ... 15'2 0'0 15'2 4290 0'4 0'0 0'4 ... ... 52136
154 17'4 17'4 14'3 3'1 17'4 4300 0'3 -0'2 0'5 0'5 0'3 46541
10 ... ... 13'4 0'0 13'4 4310 0'6 0'0 0'6 ... ... 44239
10 ... ... 12'5 0'0 12'5 4320 0'4 -0'3 0'7 0'5 0'4 50361
11 ... ... 11'6 0'0 11'6 4330 0'4 -0'4 1'0 0'4 0'4 7418
10 ... ... 11'0 0'0 11'0 4340 0'4 -0'6 1'2 0'4 0'4 47946
12 ... ... 10'2 0'0 10'2 4350 0'5 -0'7 1'4 1'2 0'5 220
152 ... ... 9'4 0'0 9'4 4360 1'2 -0'4 1'6 1'2 1'2 204
10 ... ... 8'6 0'0 8'6 4370 1'3 -0'5 2'0 1'3 1'3 193
10 ... ... 8'0 0'0 8'0 4380 1'0 -1'2 2'2 2'2 0'7 43931
10 ... ... 7'3 0'0 7'3 4390 1'2 -1'3 2'5 2'1 1'2 31902
10 10'0 6'7 6'6 3'2 10'0 4400 1'2 -1'6 3'0 2'6 1'2 59425
10 ... ... 6'1 0'0 6'1 4410 2'7 -0'4 3'3 2'7 2'3 100
10 8'1 6'1 5'4 2'5 8'1 4420 2'1 -1'5 3'6 3'2 2'0 4819
74 7'3 5'2 5'0 2'3 7'3 4430 2'3 -1'7 4'2 2'3 2'3 2513
20 4'6 4'6 4'4 0'2 4'6 4440 3'0 -1'6 4'6 4'4 1'2 2556
20 6'4 4'1 4'1 2'3 6'4 4450 2'7 -2'4 5'3 5'0 2'7 2755
345 5'3 3'6 3'6 1'5 5'3 4460 3'7 -2'0 5'7 5'0 3'4 105
1581 5'3 3'7 3'3 1'7 5'2 4470 4'3 -2'2 6'5 5'2 4'0 1856
20 4'2 3'3 3'0 1'2 4'2 4480 4'5 -2'5 7'2 5'5 4'5 1789
40 4'0 2'6 2'5 1'3 4'0 4490 5'2 -2'5 7'7 5'2 5'2 730
995 4'0 2'3 2'3 1'4 3'7 4500 5'2 -3'3 8'5 7'4 5'2 1595
2141 3'0 2'1 2'0 1'0 3'0 4510 8'5 -0'5 9'2 8'5 8'5 1300
2389 2'6 1'7 1'6 1'0 2'6 4520 10'0 0'0 10'0 ... ... 408
1262 ... ... 1'4 0'0 1'4 4530 10'6 0'0 10'6 ... ... 357
40 2'2 2'2 1'2 1'0 2'2 4540 11'4 0'0 11'4 ... ... 329
258 2'2 2'0 1'1 1'1 2'2 4550 12'3 0'0 12'3 ... ... 10
720 1'7 1'7 1'0 0'7 1'7 4560 13'2 0'0 13'2 ... ... 174
435 ... ... 0'7 0'0 0'7 4570 14'1 0'0 14'1 ... ... 136
110 1'1 1'1 0'6 0'3 1'1 4580 15'0 0'0 15'0 ... ... 134
23683 ... ... 0'5 0'0 0'5 4590 15'7 0'0 15'7 ... ... 131
31940 1'1 0'6 0'5 0'4 1'1 4600 13'1 -3'6 16'7 13'1 13'1 130
43333 0'6 0'6 0'4 0'2 0'6 4610 17'6 0'0 17'6 ... ... 126
45610 ... ... 0'4 0'0 0'4 4620 18'6 0'0 18'6 ... ... 125
46365 ... ... 0'4 0'0 0'4 4630 19'5 0'0 19'5 ... ... 127
45142 0'4 0'4 0'3 0'1 0'4 4640 20'5 0'0 20'5 ... ... 129
46893 0'3 0'3 0'3 0'0 0'3 4650 21'5 0'0 21'5 ... ... 133
47789 0'4 0'3 0'3 0'1 0'4 4660 22'5 0'0 22'5 ... ... 133
47578 ... ... 0'3 0'0 0'3 4670 23'4 0'0 23'4 ... ... 135
51273 0'3 0'3 0'2 0'1 0'3 4680 24'4 0'0 24'4 ... ... 136
47610 ... ... 0'2 0'0 0'2 4690 25'4 0'0 25'4 ... ... 137
45018 0'3 0'2 0'2 0'0 0'2 4700 26'4 0'0 26'4 ... ... 139
31863 ... ... 0'2 0'0 0'2 4710 27'4 0'0 27'4 ... ... 140
39719 ... ... 0'2 0'0 0'2 4720 28'4 0'0 28'4 ... ... 141
42433 0'2 0'2 0'1 0'1 0'2 4750 31'3 0'0 31'3 ... ... 142
40387 ... ... 0'1 0'0 0'1 4800 36'3 0'0 36'3 ... ... 142
53052 ... ... 0'1 0'0 0'1 4850 41'3 0'0 41'3 ... ... 142
54234 ... ... 0'1 0'0 0'1 4900 46'3 0'0 46'3 ... ... 142
55097 ... ... 0'1 0'0 0'1 4950 51'3 0'0 51'3 ... ... 141
50393 ... ... 0'1 0'0 0'1 5000 56'3 0'0 56'3 ... ... 142
100 ... ... 0'1 0'0 0'1 5050 61'3 0'0 61'3 ... ... 142
225 ... ... 0'1 0'0 0'1 5100 66'3 0'0 66'3 ... ... 1
1116 ... ... 0'1 0'0 0'1 5150 71'2 0'0 71'2 ... ... 1
24879 ... ... 0'1 0'0 0'1 5200 76'2 0'0 76'2 ... ... 1
24504 ... ... 0'1 0'0 0'1 5250 81'2 0'0 81'2 ... ... 1
50080 ... ... 0'1 0'0 0'1 5300 86'2 0'0 86'2 ... ... 1
50098 ... ... 0'1 0'0 0'1 5350 91'2 0'0 91'2 ... ... 1
50128 ... ... 0'1 0'0 0'1 5400 96'2 0'0 96'2 ... ... 1
50158 ... ... 0'1 0'0 0'1 5450 101'2 0'0 101'2 ... ... 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.