DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 443'6
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 ... ... 104'6 0'0 104'6 3400 0'1 0'0 0'1 ... ... 24882
0 ... ... 99'6 0'0 99'6 3450 0'1 0'0 0'1 ... ... 23239
1 ... ... 94'6 0'0 94'6 3500 0'1 0'0 0'1 ... ... 24763
1 ... ... 89'6 0'0 89'6 3550 0'1 0'0 0'1 ... ... 24850
1 ... ... 84'6 0'0 84'6 3600 0'1 0'0 0'1 ... ... 23270
1 ... ... 79'6 0'0 79'6 3650 0'1 0'0 0'1 ... ... 25184
1 ... ... 74'6 0'0 74'6 3700 0'1 0'0 0'1 ... ... 24815
1 ... ... 69'6 0'0 69'6 3750 0'1 0'0 0'1 ... ... 24967
1 ... ... 64'6 0'0 64'6 3800 0'1 0'0 0'1 ... ... 25245
1 ... ... 59'6 0'0 59'6 3850 0'1 0'0 0'1 ... ... 24301
1 ... ... 54'7 0'0 54'7 3900 0'1 0'0 0'1 ... ... 54592
1 ... ... 49'7 0'0 49'7 3950 0'1 0'0 0'1 ... ... 13343
149 ... ... 44'7 0'0 44'7 4000 0'1 0'0 0'1 ... ... 40878
149 ... ... 39'7 0'0 39'7 4050 0'1 0'0 0'1 ... ... 49991
149 ... ... 34'7 0'0 34'7 4100 0'1 0'0 0'1 ... ... 44822
149 ... ... 30'0 0'0 30'0 4150 0'2 0'0 0'2 ... ... 54547
149 ... ... 29'0 0'0 29'0 4160 0'2 0'0 0'2 ... ... 54669
149 ... ... 28'0 0'0 28'0 4170 0'2 0'0 0'2 ... ... 57669
149 ... ... 27'0 0'0 27'0 4180 0'2 0'0 0'2 ... ... 570
149 ... ... 26'0 0'0 26'0 4190 0'2 0'0 0'2 ... ... 38976
148 24'4 24'4 25'0 -0'4 24'4 4200 0'2 0'0 0'2 0'2 0'2 46082
149 ... ... 24'0 0'0 24'0 4210 0'2 0'0 0'2 ... ... 41014
149 ... ... 23'0 0'0 23'0 4220 0'2 0'0 0'2 ... ... 44934
149 ... ... 22'0 0'0 22'0 4230 0'2 0'0 0'2 ... ... 44071
149 ... ... 21'0 0'0 21'0 4240 0'3 0'0 0'3 ... ... 805
148 21'5 21'5 20'1 1'4 21'5 4250 0'2 -0'1 0'3 0'2 0'2 45571
149 ... ... 19'1 0'0 19'1 4260 0'3 0'0 0'3 ... ... 43666
149 ... ... 18'2 0'0 18'2 4270 0'4 0'0 0'4 ... ... 255
149 ... ... 17'2 0'0 17'2 4280 0'4 0'0 0'4 0'4 0'4 50272
149 ... ... 16'3 0'0 16'3 4290 0'5 0'0 0'5 ... ... 42244
149 ... ... 15'4 0'0 15'4 4300 0'5 -0'1 0'6 0'5 0'5 6789
149 ... ... 14'4 0'0 14'4 4310 0'7 0'0 0'7 ... ... 26294
149 ... ... 13'5 0'0 13'5 4320 1'0 0'0 1'0 ... ... 15468
149 ... ... 12'7 0'0 12'7 4330 1'1 0'0 1'1 ... ... 110
149 ... ... 12'0 0'0 12'0 4340 1'2 0'0 1'2 ... ... 28613
148 ... ... 11'2 0'0 11'2 4350 1'2 -0'2 1'4 1'4 1'2 19868
149 ... ... 10'4 0'0 10'4 4360 1'6 0'0 1'6 ... ... 4436
184 ... ... 9'6 0'0 9'6 4370 2'1 0'1 2'0 2'1 1'5 4482
196 ... ... 9'1 0'0 9'1 4380 2'3 0'0 2'3 ... ... 7
158 ... ... 8'4 0'0 8'4 4390 2'3 -0'3 2'6 2'3 2'1 148
158 8'2 6'6 7'7 -1'1 6'6 4400 3'1 0'0 3'1 3'1 2'1 136
263 ... ... 7'2 0'0 7'2 4410 2'7 -0'5 3'4 3'0 2'6 5
298 ... ... 6'5 0'0 6'5 4420 3'5 -0'2 3'7 3'5 3'5 130
479 ... ... 6'0 0'0 6'0 4430 4'2 0'0 4'2 ... ... 139
508 ... ... 5'4 0'0 5'4 4440 4'3 -0'3 4'6 4'3 4'3 128
205 5'1 4'4 5'0 -0'4 4'4 4450 5'5 0'3 5'2 5'5 4'2 1731
686 5'2 4'4 4'4 0'1 4'5 4460 5'1 -0'5 5'6 5'2 5'0 75
1158 4'4 3'7 4'1 0'3 4'4 4470 6'3 0'0 6'3 ... ... 65
1140 4'5 4'0 3'6 0'2 4'0 4480 7'0 0'0 7'0 ... ... 283
611 3'6 3'4 3'3 0'1 3'4 4490 6'6 -0'7 7'5 6'6 6'6 272
2409 3'6 2'4 3'1 -0'5 2'4 4500 6'7 -1'4 8'3 6'7 6'7 285
2842 ... ... 2'6 0'0 2'6 4510 9'0 0'0 9'0 ... ... 199
3768 3'0 2'7 2'4 0'4 3'0 4520 9'6 0'0 9'6 ... ... 189
4554 2'5 2'5 2'2 0'3 2'5 4530 10'4 0'0 10'4 ... ... 138
2194 2'1 1'6 2'0 -0'2 1'6 4540 11'2 0'0 11'2 ... ... 131
41179 2'0 2'0 1'6 0'2 2'0 4550 11'4 -0'4 12'0 11'4 11'4 129
2378 ... ... 1'4 0'0 1'4 4560 12'0 -0'6 12'6 12'0 12'0 122
28813 ... ... 1'3 0'0 1'3 4570 13'5 0'0 13'5 ... ... 115
39154 ... ... 1'2 0'0 1'2 4580 14'4 0'0 14'4 ... ... 105
23176 ... ... 1'1 0'0 1'1 4590 15'3 0'0 15'3 ... ... 120
695 1'1 0'6 1'0 -0'2 0'6 4600 16'2 0'0 16'2 ... ... 126
46383 1'0 0'5 0'7 -0'2 0'5 4610 17'1 0'0 17'1 ... ... 127
45143 0'7 0'7 0'6 0'1 0'7 4620 18'0 0'0 18'0 ... ... 132
43070 0'6 0'6 0'6 0'0 0'6 4630 19'0 0'0 19'0 ... ... 134
17406 ... ... 0'6 0'0 0'6 4640 20'0 0'0 20'0 ... ... 138
51298 0'4 0'4 0'5 -0'1 0'4 4650 20'7 0'0 20'7 ... ... 143
38858 ... ... 0'5 0'0 0'5 4660 21'7 0'0 21'7 ... ... 132
991 ... ... 0'4 0'0 0'4 4670 22'6 0'0 22'6 ... ... 145
45703 ... ... 0'3 0'0 0'3 4680 23'5 0'0 23'5 ... ... 147
45704 ... ... 0'3 0'0 0'3 4690 24'5 0'0 24'5 ... ... 149
44962 ... ... 0'3 0'0 0'3 4700 25'5 0'0 25'5 ... ... 138
38769 ... ... 0'3 0'0 0'3 4710 26'5 0'0 26'5 ... ... 138
38875 ... ... 0'3 0'0 0'3 4720 27'5 0'0 27'5 ... ... 138
40890 ... ... 0'2 0'0 0'2 4750 30'4 0'0 30'4 ... ... 149
57221 0'2 0'2 0'1 0'1 0'2 4800 35'3 0'0 35'3 ... ... 149
54269 ... ... 0'1 0'0 0'1 4850 40'3 0'0 40'3 ... ... 149
49890 ... ... 0'1 0'0 0'1 4900 45'3 0'0 45'3 ... ... 138
49990 ... ... 0'1 0'0 0'1 4950 50'3 0'0 50'3 ... ... 138
39107 ... ... 0'1 0'0 0'1 5000 55'3 0'0 55'3 ... ... 139
24038 ... ... 0'1 0'0 0'1 5050 60'2 0'0 60'2 ... ... 139
674 ... ... 0'1 0'0 0'1 5100 65'2 0'0 65'2 ... ... 1
1118 ... ... 0'1 0'0 0'1 5150 70'2 0'0 70'2 ... ... 1
23870 ... ... 0'1 0'0 0'1 5200 75'2 0'0 75'2 ... ... 1
24815 ... ... 0'1 0'0 0'1 5250 80'2 0'0 80'2 ... ... 1
25344 ... ... 0'1 0'0 0'1 5300 85'2 0'0 85'2 ... ... 1
24729 ... ... 0'1 0'0 0'1 5350 90'2 0'0 90'2 ... ... 1
24967 ... ... 0'1 0'0 0'1 5400 95'2 0'0 95'2 ... ... 1
25836 ... ... 0'1 0'0 0'1 5450 100'2 0'0 100'2 ... ... 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.