DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 442'4
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
0 ... ... 98'2 0'0 98'2 3400 0'1 0'0 0'1 ... ... 23513
1 ... ... 93'2 0'0 93'2 3450 0'1 0'0 0'1 ... ... 23446
1 ... ... 88'2 0'0 88'2 3500 0'1 0'0 0'1 ... ... 23509
1 ... ... 83'2 0'0 83'2 3550 0'1 0'0 0'1 ... ... 25520
1 ... ... 78'2 0'0 78'2 3600 0'1 0'0 0'1 ... ... 23988
1 ... ... 73'2 0'0 73'2 3650 0'1 0'0 0'1 ... ... 24022
1 ... ... 68'2 0'0 68'2 3700 0'1 0'0 0'1 ... ... 23991
1 ... ... 63'2 0'0 63'2 3750 0'1 0'0 0'1 ... ... 25541
1 ... ... 58'2 0'0 58'2 3800 0'1 0'0 0'1 ... ... 27357
1 ... ... 53'2 0'0 53'2 3850 0'1 0'0 0'1 ... ... 39396
1 ... ... 48'3 0'0 48'3 3900 0'1 0'0 0'1 ... ... 33851
1 ... ... 43'3 0'0 43'3 3950 0'2 0'0 0'2 ... ... 37604
146 ... ... 38'3 0'0 38'3 4000 0'2 0'0 0'2 ... ... 43810
135 ... ... 33'4 0'0 33'4 4050 0'3 0'0 0'3 ... ... 36216
10 ... ... 28'5 0'0 28'5 4100 0'3 -0'1 0'4 0'3 0'3 26287
136 ... ... 23'7 0'0 23'7 4150 0'5 -0'1 0'6 0'5 0'5 27429
136 ... ... 23'0 0'0 23'0 4160 0'6 0'0 0'6 ... ... 17626
146 ... ... 22'1 0'0 22'1 4170 0'7 0'0 0'7 ... ... 16530
146 ... ... 21'1 0'0 21'1 4180 1'0 0'0 1'0 ... ... 18398
135 ... ... 20'2 0'0 20'2 4190 0'7 -0'1 1'0 0'7 0'7 17954
10 ... ... 19'3 0'0 19'3 4200 0'7 -0'2 1'1 0'7 0'7 5368
136 ... ... 18'4 0'0 18'4 4210 0'6 -0'4 1'2 0'6 0'6 23179
146 ... ... 17'5 0'0 17'5 4220 0'7 -0'4 1'3 0'7 0'7 100
146 ... ... 16'6 0'0 16'6 4230 1'4 0'0 1'4 ... ... 17239
136 ... ... 15'7 0'0 15'7 4240 1'5 0'0 1'5 ... ... 17753
148 ... ... 15'0 0'0 15'0 4250 1'1 -0'6 1'7 1'5 1'1 23693
146 ... ... 14'2 0'0 14'2 4260 1'6 -0'2 2'0 1'6 1'6 22004
146 ... ... 13'3 0'0 13'3 4270 2'2 0'0 2'2 ... ... 20480
146 ... ... 12'5 0'0 12'5 4280 2'3 0'0 2'3 ... ... 15442
135 ... ... 11'7 0'0 11'7 4290 2'6 0'0 2'6 ... ... 1818
148 12'0 12'0 11'2 0'6 12'0 4300 2'0 -1'0 3'0 2'3 1'7 15694
146 ... ... 10'5 0'0 10'5 4310 2'1 -1'2 3'3 2'1 2'1 569
135 ... ... 10'0 0'0 10'0 4320 3'0 -0'6 3'6 3'0 3'0 1315
135 ... ... 9'3 0'0 9'3 4330 3'3 -0'6 4'1 3'3 3'2 1171
47 ... ... 8'6 0'0 8'6 4340 3'1 -1'3 4'4 3'1 3'1 2646
171 8'4 7'6 8'0 -0'2 7'6 4350 3'2 -1'5 4'7 3'7 3'2 1305
47 ... ... 7'4 0'0 7'4 4360 3'7 -1'3 5'2 4'4 3'7 1428
47 ... ... 7'0 0'0 7'0 4370 4'2 -1'4 5'6 4'7 4'2 1067
47 8'5 6'5 6'3 2'2 8'5 4380 4'3 -1'6 6'1 5'2 4'3 1048
385 6'6 6'6 5'7 0'7 6'6 4390 5'1 -1'4 6'5 5'1 5'1 1520
172 7'2 5'3 5'4 1'6 7'2 4400 5'2 -2'0 7'2 6'7 5'2 838
187 7'1 6'7 5'0 2'1 7'1 4410 7'6 0'0 7'6 ... ... 815
192 ... ... 4'4 0'0 4'4 4420 8'2 0'0 8'2 ... ... 808
344 4'3 4'3 4'1 0'2 4'3 4430 8'7 0'0 8'7 ... ... 461
863 5'1 4'2 3'7 1'2 5'1 4440 9'5 0'0 9'5 ... ... 801
345 4'1 3'5 3'4 0'5 4'1 4450 10'2 0'0 10'2 ... ... 504
625 ... ... 3'2 0'0 3'2 4460 8'6 -2'2 11'0 8'6 8'6 383
936 ... ... 3'0 0'0 3'0 4470 11'5 0'0 11'5 ... ... 199
954 ... ... 2'5 0'0 2'5 4480 12'3 0'0 12'3 ... ... 155
635 ... ... 2'3 0'0 2'3 4490 13'1 0'0 13'1 ... ... 135
2560 3'2 2'3 2'2 1'0 3'2 4500 13'7 0'0 13'7 ... ... 192
621 2'7 2'7 2'0 0'7 2'7 4510 14'6 0'0 14'6 ... ... 189
1379 2'6 2'6 1'7 0'7 2'6 4520 15'4 0'0 15'4 ... ... 142
2361 ... ... 1'5 0'0 1'5 4530 16'3 0'0 16'3 ... ... 138
1644 ... ... 1'4 0'0 1'4 4540 17'2 0'0 17'2 ... ... 134
795 1'6 1'5 1'3 0'2 1'5 4550 18'0 0'0 18'0 ... ... 10
50 1'7 1'4 1'2 0'5 1'7 4560 18'7 0'0 18'7 ... ... 127
1598 1'5 1'4 1'1 0'4 1'5 4570 19'7 0'0 19'7 ... ... 122
7415 1'4 1'3 1'0 0'4 1'4 4580 20'6 0'0 20'6 ... ... 118
1894 1'3 1'3 ... ... 1'3 4590 ... ... ... ... ... 105
50 1'1 1'0 0'7 0'2 1'1 4600 22'4 0'0 22'4 ... ... 104
28215 ... ... 0'4 0'0 0'4 4650 27'2 0'0 27'2 ... ... 129
32856 0'3 0'3 0'3 0'0 0'3 4700 32'0 0'0 32'0 ... ... 138
34145 ... ... 0'2 0'0 0'2 4750 37'0 0'0 37'0 ... ... 145
23494 ... ... 0'2 0'0 0'2 4800 42'0 0'0 42'0 ... ... 146
43701 ... ... 0'2 0'0 0'2 4850 46'7 0'0 46'7 ... ... 145
43783 ... ... 0'2 0'0 0'2 4900 51'7 0'0 51'7 ... ... 146
43810 ... ... 0'2 0'0 0'2 4950 56'7 0'0 56'7 ... ... 146
12336 ... ... 0'2 0'0 0'2 5000 61'7 0'0 61'7 ... ... 146
19680 ... ... 0'1 0'0 0'1 5050 66'7 0'0 66'7 ... ... 146
34025 ... ... 0'1 0'0 0'1 5100 71'6 0'0 71'6 ... ... 1
37503 ... ... 0'1 0'0 0'1 5150 76'6 0'0 76'6 ... ... 1
33285 ... ... 0'1 0'0 0'1 5200 81'6 0'0 81'6 ... ... 1
32943 ... ... 0'1 0'0 0'1 5250 86'6 0'0 86'6 ... ... 1
23941 ... ... 0'1 0'0 0'1 5300 91'6 0'0 91'6 ... ... 1
23715 ... ... 0'1 0'0 0'1 5350 96'6 0'0 96'6 ... ... 1
34856 ... ... 0'1 0'0 0'1 5400 101'6 0'0 101'6 ... ... 1
50 ... ... 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.