DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 438'4
Expiration Date: 12/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
0 ... ... 311'6 0'0 311'6 1250 0'1 0'0 0'1 ... ... 0
1 ... ... 96'6 0'0 96'6 3400 0'1 0'0 0'1 ... ... 256
1 ... ... 91'6 0'0 91'6 3450 0'1 0'0 0'1 ... ... 260
1 ... ... 86'6 0'0 86'6 3500 0'1 0'0 0'1 ... ... 260
1 ... ... 81'6 0'0 81'6 3550 0'1 0'0 0'1 ... ... 290
1 ... ... 76'6 0'0 76'6 3600 0'1 0'0 0'1 ... ... 290
1 ... ... 71'6 0'0 71'6 3650 0'1 0'0 0'1 ... ... 3416
1 ... ... 66'6 0'0 66'6 3700 0'1 0'0 0'1 ... ... 3376
1 ... ... 61'6 0'0 61'6 3750 0'1 0'0 0'1 ... ... 5748
1 ... ... 56'6 0'0 56'6 3800 0'1 0'0 0'1 0'1 0'1 730
1 ... ... 51'7 0'0 51'7 3850 0'2 0'0 0'2 ... ... 40875
1 ... ... 46'7 0'0 46'7 3900 0'2 0'0 0'2 ... ... 55248
1 ... ... 42'0 0'0 42'0 3950 0'2 0'0 0'2 0'2 0'2 44958
114 ... ... 37'0 0'0 37'0 4000 0'3 0'0 0'3 ... ... 55248
96 ... ... 32'1 0'0 32'1 4050 0'4 0'0 0'4 ... ... 9129
95 ... ... 27'3 0'0 27'3 4100 0'5 0'0 0'5 ... ... 8351
93 ... ... 22'5 0'0 22'5 4150 1'0 0'0 1'0 ... ... 2289
93 ... ... 21'6 0'0 21'6 4160 1'0 0'0 1'0 ... ... 20870
93 ... ... 20'7 0'0 20'7 4170 1'1 0'0 1'1 ... ... 3677
93 ... ... 20'0 0'0 20'0 4180 1'1 -0'1 1'2 1'1 1'1 22113
93 ... ... 19'1 0'0 19'1 4190 1'3 0'0 1'3 ... ... 11231
3 ... ... 18'2 0'0 18'2 4200 1'4 0'0 1'4 ... ... 7556
1 ... ... 17'3 0'0 17'3 4210 1'5 0'0 1'5 ... ... 944
1 ... ... 16'4 0'0 16'4 4220 1'6 0'0 1'6 ... ... 961
103 ... ... 15'5 0'0 15'5 4230 2'0 0'0 2'0 ... ... 1434
108 ... ... 14'7 0'0 14'7 4240 2'0 -0'1 2'1 2'0 2'0 2546
116 ... ... 14'1 0'0 14'1 4250 2'3 0'0 2'3 ... ... 493
10 ... ... 13'3 0'0 13'3 4260 2'5 0'0 2'5 ... ... 1750
10 ... ... 12'5 0'0 12'5 4270 2'7 0'0 2'7 ... ... 1013
10 ... ... 11'7 0'0 11'7 4280 3'1 0'0 3'1 ... ... 963
10 ... ... 11'2 0'0 11'2 4290 2'7 -0'5 3'4 2'7 2'7 1028
143 ... ... 10'4 0'0 10'4 4300 3'3 -0'4 3'7 3'4 3'2 1280
20 ... ... 9'7 0'0 9'7 4310 4'1 0'0 4'1 ... ... 748
20 ... ... 9'3 0'0 9'3 4320 4'5 0'0 4'5 ... ... 122
160 ... ... 8'6 0'0 8'6 4330 5'0 0'0 5'0 ... ... 119
47 ... ... 8'2 0'0 8'2 4340 5'1 -0'3 5'4 5'1 5'1 116
430 ... ... 7'5 0'0 7'5 4350 5'0 -0'7 5'7 5'0 5'0 876
273 7'4 7'4 7'1 0'3 7'4 4360 6'3 0'0 6'3 ... ... 114
251 ... ... 6'6 0'0 6'6 4370 7'0 0'1 6'7 7'0 7'0 807
303 6'6 6'4 6'2 0'4 6'6 4380 7'4 0'0 7'4 ... ... 771
364 ... ... 5'6 0'0 5'6 4390 8'0 0'0 8'0 ... ... 785
817 6'3 5'4 5'3 0'7 6'2 4400 8'5 0'0 8'5 ... ... 259
361 ... ... 5'0 0'0 5'0 4410 9'2 0'0 9'2 ... ... 609
301 ... ... 4'5 0'0 4'5 4420 9'7 0'0 9'7 ... ... 305
248 ... ... 4'2 0'0 4'2 4430 10'4 0'0 10'4 ... ... 199
292 4'1 4'1 4'0 0'1 4'1 4440 11'1 0'0 11'1 ... ... 1
694 4'2 3'5 3'5 0'5 4'2 4450 11'7 0'0 11'7 ... ... 49
978 ... ... 3'3 0'0 3'3 4460 12'4 0'0 12'4 ... ... 153
480 ... ... 3'0 0'0 3'0 4470 13'2 0'0 13'2 ... ... 1
341 ... ... 2'6 0'0 2'6 4480 14'0 0'0 14'0 ... ... 143
22 ... ... 2'4 0'0 2'4 4490 14'6 0'0 14'6 ... ... 143
22 2'4 2'4 2'3 0'1 2'4 4500 15'4 0'0 15'4 ... ... 145
306 ... ... 2'1 0'0 2'1 4510 16'3 0'0 16'3 ... ... 143
1344 2'0 2'0 1'7 0'1 2'0 4520 17'1 0'0 17'1 ... ... 143
1251 ... ... 1'6 0'0 1'6 4530 18'0 0'0 18'0 ... ... 143
1330 ... ... 1'5 0'0 1'5 4540 16'7 -1'7 18'6 16'7 16'7 143
24 ... ... 1'4 0'0 1'4 4550 19'5 0'0 19'5 ... ... 1
2507 ... ... 1'3 0'0 1'3 4560 20'4 0'0 20'4 ... ... 143
3557 ... ... 1'2 0'0 1'2 4570 21'3 0'0 21'3 ... ... 143
3653 ... ... 1'1 0'0 1'1 4580 22'2 0'0 22'2 ... ... 143
916 ... ... 0'7 0'0 0'7 4600 24'1 0'0 24'1 ... ... 145
41360 ... ... 0'5 0'0 0'5 4650 28'6 0'0 28'6 ... ... 143
43240 ... ... 0'4 0'0 0'4 4700 33'5 0'0 33'5 ... ... 133
186 ... ... 0'3 0'0 0'3 4750 38'4 0'0 38'4 ... ... 133
43248 ... ... 0'3 0'0 0'3 4800 43'4 0'0 43'4 ... ... 143
40730 ... ... 0'3 0'0 0'3 4850 48'4 0'0 48'4 ... ... 133
483 0'2 0'2 0'3 -0'1 0'2 4900 53'4 0'0 53'4 ... ... 1
55248 ... ... 0'2 0'0 0'2 4950 58'3 0'0 58'3 ... ... 143
55249 ... ... 0'2 0'0 0'2 5000 63'3 0'0 63'3 ... ... 143
54024 ... ... 0'2 0'0 0'2 5050 68'3 0'0 68'3 ... ... 143
55249 ... ... 0'1 0'0 0'1 5100 73'3 0'0 73'3 ... ... 1
23666 ... ... 0'1 0'0 0'1 5150 78'2 0'0 78'2 ... ... 1
23672 ... ... 0'1 0'0 0'1 5200 83'2 0'0 83'2 ... ... 1
1812 ... ... 0'1 0'0 0'1 5250 88'2 0'0 88'2 ... ... 1
1933 ... ... 0'1 0'0 0'1 5300 93'2 0'0 93'2 ... ... 1
351 ... ... 0'1 0'0 0'1 5350 98'2 0'0 98'2 ... ... 1
426 0'1 0'1 0'1 0'0 0'1 5400 103'2 0'0 103'2 ... ... 1
382 ... ... 0'1 0'0 0'1 5450 108'2 0'0 108'2 ... ... 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.