DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 524'2
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
72 ... ... 112'1 0'0 112'1 4050 0'1 0'0 0'1 ... ... 10251
72 ... ... 107'1 0'0 107'1 4100 0'1 0'0 0'1 ... ... 10360
72 ... ... 102'1 0'0 102'1 4150 0'1 0'0 0'1 ... ... 10133
1 ... ... 97'1 0'0 97'1 4200 0'1 0'0 0'1 ... ... 10128
1 ... ... 92'1 0'0 92'1 4250 0'1 0'0 0'1 ... ... 10360
1 ... ... 87'1 0'0 87'1 4300 0'1 0'0 0'1 ... ... 10359
1 ... ... 82'1 0'0 82'1 4350 0'1 0'0 0'1 ... ... 10134
1 ... ... 77'1 0'0 77'1 4400 0'1 0'0 0'1 ... ... 10142
1 ... ... 72'1 0'0 72'1 4450 0'1 0'0 0'1 ... ... 10360
1 ... ... 67'1 0'0 67'1 4500 0'1 0'0 0'1 ... ... 10360
1 ... ... 62'1 0'0 62'1 4550 0'1 0'0 0'1 ... ... 10281
1 ... ... 57'1 0'0 57'1 4600 0'1 0'0 0'1 ... ... 10244
1 ... ... 52'1 0'0 52'1 4650 0'1 0'0 0'1 ... ... 10511
1 ... ... 47'1 0'0 47'1 4700 0'1 0'0 0'1 ... ... 10526
1 ... ... 42'1 0'0 42'1 4750 0'1 0'0 0'1 0'1 0'1 10242
1 ... ... 37'1 0'0 37'1 4800 0'1 0'0 0'1 ... ... 11049
1 ... ... 35'1 0'0 35'1 4820 0'1 0'0 0'1 ... ... 10208
1 ... ... 33'1 0'0 33'1 4840 0'1 0'0 0'1 ... ... 10205
1 ... ... 32'1 0'0 32'1 4850 0'1 0'0 0'1 ... ... 11143
1 ... ... 31'1 0'0 31'1 4860 0'1 0'0 0'1 ... ... 10204
1 ... ... 29'1 0'0 29'1 4880 0'1 0'0 0'1 ... ... 10896
1 ... ... 27'1 0'0 27'1 4900 0'1 0'0 0'1 ... ... 11251
1 ... ... 25'1 0'0 25'1 4920 0'1 0'0 0'1 ... ... 11001
1 ... ... 23'1 0'0 23'1 4940 0'1 0'0 0'1 ... ... 10973
1 ... ... 22'1 0'0 22'1 4950 0'1 0'0 0'1 ... ... 11157
1 ... ... 21'1 0'0 21'1 4960 0'1 0'0 0'1 ... ... 10986
1 ... ... 19'1 0'0 19'1 4980 0'1 0'0 0'1 ... ... 11088
1 ... ... 17'1 0'0 17'1 5000 0'1 0'0 0'1 ... ... 11034
1 ... ... 15'1 0'0 15'1 5020 0'1 0'0 0'1 ... ... 10991
1 ... ... 13'1 0'0 13'1 5040 0'1 0'0 0'1 ... ... 11457
1 18'0 18'0 12'2 5'6 18'0 5050 0'1 -0'1 0'2 0'2 0'1 11548
1 ... ... 11'2 0'0 11'2 5060 0'2 0'0 0'2 ... ... 11585
1 ... ... 9'4 0'0 9'4 5080 0'4 0'0 0'4 ... ... 12230
7 ... ... 7'6 0'0 7'6 5100 0'1 -0'5 0'6 0'1 0'1 2329
1 ... ... 6'1 0'0 6'1 5120 0'1 -1'0 1'1 0'4 0'1 400
1 ... ... 4'6 0'0 4'6 5140 0'5 -1'1 1'6 0'5 0'5 7113
3 ... ... 4'1 0'0 4'1 5150 0'5 -1'4 2'1 0'7 0'5 654
2 ... ... 3'4 0'0 3'4 5160 0'3 -2'1 2'4 1'1 0'3 5351
10 4'5 4'5 2'4 2'1 4'5 5180 0'6 -2'6 3'4 1'5 0'6 25
5 5'0 2'7 1'6 3'2 5'0 5200 1'0 -3'6 4'6 2'3 1'0 211
30 3'3 1'7 1'1 2'2 3'3 5220 1'5 -4'4 6'1 3'2 1'5 125
402 ... ... 0'6 0'0 0'6 5240 2'7 -4'7 7'6 2'7 2'7 264
399 1'7 0'7 0'5 1'2 1'7 5250 4'0 -4'5 8'5 4'0 4'0 79
93 1'3 0'7 0'4 0'5 1'1 5260 9'4 0'0 9'4 ... ... 164
319 1'0 0'6 0'3 0'3 0'6 5280 11'3 0'0 11'3 ... ... 90
1771 0'4 0'3 0'2 0'2 0'4 5300 6'5 -6'5 13'2 7'7 6'5 84
5283 ... ... 0'2 0'0 0'2 5320 15'2 0'0 15'2 ... ... 76
7 0'2 0'2 0'1 0'1 0'2 5340 17'1 0'0 17'1 ... ... 81
940 0'2 0'1 0'1 0'1 0'2 5350 18'1 0'0 18'1 ... ... 91
4495 ... ... 0'1 0'0 0'1 5360 19'1 0'0 19'1 ... ... 82
12462 ... ... 0'1 0'0 0'1 5380 21'1 0'0 21'1 ... ... 83
12060 ... ... 0'1 0'0 0'1 5400 23'1 0'0 23'1 ... ... 85
1052 ... ... 0'1 0'0 0'1 5420 25'1 0'0 25'1 ... ... 11
8938 ... ... 0'1 0'0 0'1 5440 27'1 0'0 27'1 ... ... 11
10100 ... ... 0'1 0'0 0'1 5450 28'1 0'0 28'1 ... ... 93
10020 ... ... 0'1 0'0 0'1 5460 29'1 0'0 29'1 ... ... 83
9900 ... ... 0'1 0'0 0'1 5480 31'1 0'0 31'1 ... ... 83
10637 ... ... 0'1 0'0 0'1 5500 33'1 0'0 33'1 ... ... 85
10771 ... ... 0'1 0'0 0'1 5520 35'1 0'0 35'1 ... ... 83
11043 ... ... 0'1 0'0 0'1 5540 37'1 0'0 37'1 ... ... 83
11189 ... ... 0'1 0'0 0'1 5550 38'1 0'0 38'1 ... ... 85
11095 ... ... 0'1 0'0 0'1 5560 39'1 0'0 39'1 ... ... 73
11178 ... ... 0'1 0'0 0'1 5580 41'1 0'0 41'1 ... ... 73
11179 ... ... 0'1 0'0 0'1 5600 43'1 0'0 43'1 ... ... 75
11122 ... ... 0'1 0'0 0'1 5620 45'1 0'0 45'1 ... ... 73
11106 ... ... 0'1 0'0 0'1 5640 47'1 0'0 47'1 ... ... 73
11117 ... ... 0'1 0'0 0'1 5650 48'1 0'0 48'1 ... ... 73
11091 ... ... 0'1 0'0 0'1 5660 49'1 0'0 49'1 ... ... 73
12346 ... ... 0'1 0'0 0'1 5700 53'1 0'0 53'1 ... ... 73
11084 ... ... 0'1 0'0 0'1 5750 58'1 0'0 58'1 ... ... 73
11130 ... ... 0'1 0'0 0'1 5800 63'1 0'0 63'1 ... ... 73
10586 ... ... 0'1 0'0 0'1 5850 68'1 0'0 68'1 ... ... 73
10233 ... ... 0'1 0'0 0'1 5900 73'1 0'0 73'1 ... ... 73
10233 ... ... 0'1 0'0 0'1 5950 78'1 0'0 78'1 ... ... 73
10932 ... ... 0'1 0'0 0'1 6000 83'1 0'0 83'1 ... ... 73
10238 ... ... 0'1 0'0 0'1 6050 88'1 0'0 88'1 ... ... 73
10493 ... ... 0'1 0'0 0'1 6100 93'1 0'0 93'1 ... ... 73
10928 ... ... 0'1 0'0 0'1 6150 98'1 0'0 98'1 ... ... 1
10237 ... ... 0'1 0'0 0'1 6200 103'1 0'0 103'1 ... ... 1
10905 ... ... 0'1 0'0 0'1 6250 108'1 0'0 108'1 ... ... 1
10238 ... ... 0'1 0'0 0'1 6300 113'1 0'0 113'1 ... ... 1
10101 ... ... 0'1 0'0 0'1 6350 118'1 0'0 118'1 ... ... 1
10311 ... ... 0'1 0'0 0'1 6400 123'1 0'0 123'1 ... ... 1
10103 ... ... 0'1 0'0 0'1 6450 128'1 0'0 128'1 ... ... 1
10315 ... ... 0'1 0'0 0'1 6500 133'1 0'0 133'1 ... ... 1
10250 ... ... 0'1 0'0 0'1 6550 138'1 0'0 138'1 ... ... 1
10048 ... ... 0'1 0'0 0'1 6600 143'1 0'0 143'1 ... ... 1
10251 ... ... 0'1 0'0 0'1 6650 148'1 0'0 148'1 ... ... 1
10046 ... ... 0'1 0'0 0'1 6700 153'1 0'0 153'1 ... ... 1
10058 ... ... 0'1 0'0 0'1 6750 158'1 0'0 158'1 ... ... 1
10309 ... ... 0'1 0'0 0'1 6800 163'1 0'0 163'1 ... ... 72

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.