DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 436'4
Expiration Date: 12/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 320'2 14744'6 15065'0 1250 21925'0 21924'7 0'1 ... ... 0
0 ... ... 99'7 -3'2 96'5 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 94'7 -3'2 91'5 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 89'7 -3'2 86'5 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 84'7 -3'2 81'5 3550 0'1 0'0 0'1 ... ... 0
0 ... ... 79'7 -3'2 76'5 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 74'7 -3'2 71'5 3650 0'1 0'0 0'1 ... ... 0
0 ... ... 69'7 -3'2 66'5 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 64'7 -3'2 61'5 3750 0'1 0'0 0'1 ... ... 0
0 ... ... 59'7 -3'2 56'5 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 54'7 -3'2 51'5 3850 0'1 0'0 0'1 ... ... 0
0 ... ... 49'7 -3'2 46'5 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 44'7 -3'2 41'5 3950 0'1 0'0 0'1 ... ... 0
0 ... ... 39'7 -3'2 36'5 4000 0'1 0'0 0'1 ... ... 0
0 ... ... 34'7 -3'2 31'5 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 29'7 -3'2 26'5 4100 0'1 0'0 0'1 0'1 0'1 4
0 ... ... 24'7 -3'2 21'5 4150 0'1 0'0 0'1 ... ... 0
0 ... ... 23'7 -3'2 20'5 4160 0'1 0'0 0'1 ... ... 0
0 ... ... 22'7 -3'2 19'5 4170 0'1 0'0 0'1 ... ... 0
0 ... ... 21'7 -3'2 18'5 4180 0'1 0'0 0'1 ... ... 0
0 ... ... 20'7 -3'2 17'5 4190 0'1 0'0 0'1 ... ... 0
0 ... ... 19'7 -3'2 16'5 4200 0'1 0'0 0'1 0'2 0'2 1
0 ... ... 18'7 -3'2 15'5 4210 0'1 0'0 0'1 ... ... 0
0 ... ... 17'7 -3'2 14'5 4220 0'1 0'0 0'1 ... ... 0
0 ... ... 16'7 -3'1 13'6 4230 0'2 0'0 0'2 ... ... 0
0 ... ... 16'0 -3'2 12'6 4240 0'2 0'0 0'2 ... ... 0
0 ... ... 15'0 -3'1 11'7 4250 0'3 0'1 0'2 0'3 0'2 124
0 ... ... 14'0 -3'1 10'7 4260 0'3 0'0 0'3 ... ... 0
0 ... ... 13'1 -3'1 10'0 4270 0'4 0'1 0'3 ... ... 0
0 ... ... 12'1 -3'0 9'1 4280 0'5 0'2 0'3 ... ... 0
0 ... ... 11'2 -3'0 8'2 4290 0'6 0'2 0'4 0'7 0'6 6
2 ... ... 10'3 -3'0 7'3 4300 0'7 0'2 0'5 1'0 0'6 2408
0 ... ... 9'4 -2'7 6'5 4310 1'1 0'3 0'6 1'0 1'0 4
0 ... ... 8'5 -2'6 5'7 4320 1'3 0'4 0'7 1'5 1'2 19
0 ... ... 7'7 -2'5 5'2 4330 1'6 0'5 1'1 2'0 1'6 50
4 4'4 4'4 7'1 -2'4 4'5 4340 2'1 0'6 1'3 2'3 1'7 192
34 4'2 3'7 6'3 -2'3 4'0 4350 2'4 0'7 1'5 2'7 1'7 1659
30 3'2 3'2 5'6 -2'2 3'4 4360 3'0 1'0 2'0 3'2 2'6 34
39 3'0 3'0 5'1 -2'1 3'0 4370 3'3 1'0 2'3 ... ... 32
19 2'7 2'4 4'4 -2'0 2'4 4380 4'0 1'2 2'6 2'6 2'5 10
107 2'6 2'0 3'7 -1'6 2'1 4390 4'5 1'4 3'1 5'0 3'3 121
2108 3'2 1'6 3'3 -1'5 1'6 4400 5'2 1'5 3'5 5'5 3'5 3719
484 1'4 1'4 2'7 -1'3 1'4 4410 6'0 1'7 4'1 ... ... 20
45 2'2 1'3 2'4 -1'2 1'2 4420 6'6 2'0 4'6 7'0 6'4 5
88 2'0 1'1 2'1 -1'0 1'1 4430 7'5 2'2 5'3 6'2 6'2 1
14 1'5 1'1 1'7 -1'0 0'7 4440 8'3 2'2 6'1 8'4 8'4 10
3307 1'3 0'6 1'5 -0'7 0'6 4450 9'2 2'3 6'7 9'6 8'6 94
500 0'6 0'6 1'3 -0'6 0'5 4460 10'1 2'4 7'5 ... ... 0
151 1'0 0'7 1'2 -0'5 0'5 4470 11'1 2'5 8'4 ... ... 0
1 0'4 0'4 1'0 -0'4 0'4 4480 12'0 2'6 9'2 ... ... 0
0 ... ... 0'7 -0'4 0'3 4490 12'7 2'6 10'1 ... ... 0
1554 0'6 0'3 0'6 -0'3 0'3 4500 13'7 2'7 11'0 14'2 12'1 65
500 0'5 0'5 0'5 -0'3 0'2 4510 14'6 2'7 11'7 ... ... 0
0 ... ... 0'4 -0'2 0'2 4520 15'6 3'0 12'6 ... ... 0
0 ... ... 0'3 -0'1 0'2 4530 16'6 3'1 13'5 ... ... 0
6 0'3 0'2 0'3 -0'2 0'1 4540 17'5 3'0 14'5 ... ... 0
245 0'3 0'2 0'3 -0'2 0'1 4550 18'5 3'1 15'4 18'1 18'1 21
0 ... ... 0'2 -0'1 0'1 4560 19'5 3'1 16'4 ... ... 0
250 0'2 0'2 0'2 -0'1 0'1 4570 20'5 3'1 17'4 ... ... 0
0 ... ... 0'2 -0'1 0'1 4580 21'5 3'1 18'4 ... ... 0
0 ... ... 0'2 -0'1 0'1 4590 22'5 3'1 19'4 ... ... 0
0 ... ... 0'2 -0'1 0'1 4600 23'5 3'1 20'4 ... ... 0
0 ... ... 0'2 -0'1 0'1 4610 24'5 3'1 21'4 ... ... 0
500 0'2 0'2 0'2 -0'1 0'1 4620 25'5 3'1 22'4 ... ... 0
0 ... ... 0'2 -0'1 0'1 4630 26'5 3'1 23'4 ... ... 0
0 ... ... 0'2 -0'1 0'1 4640 27'5 3'1 24'4 ... ... 0
0 ... ... 0'2 -0'1 0'1 4650 28'5 3'1 25'4 ... ... 0
30 0'1 0'1 0'2 -0'1 0'1 4660 29'5 3'1 26'4 ... ... 0
0 ... ... 0'2 -0'1 0'1 4670 30'5 3'1 27'4 ... ... 0
0 ... ... 0'2 -0'1 0'1 4680 31'5 3'1 28'4 ... ... 0
0 ... ... 0'2 -0'1 0'1 4690 32'5 3'1 29'4 ... ... 0
0 ... ... 0'1 0'0 0'1 4700 33'5 3'2 30'3 ... ... 0
0 ... ... 0'1 0'0 0'1 4710 34'5 3'2 31'3 ... ... 0
0 ... ... 0'1 0'0 0'1 4720 35'5 3'2 32'3 ... ... 0
0 ... ... 0'1 0'0 0'1 4750 38'5 3'2 35'3 ... ... 0
0 ... ... 0'1 0'0 0'1 4800 43'5 3'2 40'3 44'0 44'0 2
0 ... ... 0'1 0'0 0'1 4850 48'5 3'2 45'3 ... ... 0
0 ... ... 0'1 0'0 0'1 4900 53'5 3'2 50'3 ... ... 0
0 ... ... 0'1 0'0 0'1 4950 58'5 3'2 55'3 ... ... 0
0 ... ... 0'1 0'0 0'1 5000 63'5 3'2 60'3 ... ... 0
0 ... ... 0'1 0'0 0'1 5050 68'5 3'2 65'3 ... ... 0
0 ... ... 0'1 0'0 0'1 5100 73'5 3'2 70'3 ... ... 0
0 ... ... 0'1 0'0 0'1 5150 78'5 3'2 75'3 ... ... 0
0 ... ... 0'1 0'0 0'1 5200 83'5 3'2 80'3 ... ... 0
0 ... ... 0'1 0'0 0'1 5250 88'5 3'2 85'3 ... ... 0
0 ... ... 0'1 0'0 0'1 5300 93'5 3'2 90'3 ... ... 0
0 ... ... 0'1 0'0 0'1 5350 98'5 3'2 95'3 ... ... 0
0 ... ... 0'1 0'0 0'1 5400 103'5 3'2 100'3 ... ... 0
0 ... ... 0'1 0'0 0'1 5450 108'5 3'2 105'3 ... ... 0

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.