DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 444'6
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 ... ... 103'6 0'0 103'6 3400 0'1 0'0 0'1 ... ... 24782
0 ... ... 98'6 0'0 98'6 3450 0'1 0'0 0'1 ... ... 24820
1 ... ... 93'6 0'0 93'6 3500 0'1 0'0 0'1 ... ... 25007
1 ... ... 88'6 0'0 88'6 3550 0'1 0'0 0'1 ... ... 25105
1 ... ... 83'6 0'0 83'6 3600 0'1 0'0 0'1 ... ... 24977
1 ... ... 78'6 0'0 78'6 3650 0'1 0'0 0'1 ... ... 24879
1 ... ... 73'6 0'0 73'6 3700 0'1 0'0 0'1 ... ... 24985
1 ... ... 68'6 0'0 68'6 3750 0'1 0'0 0'1 ... ... 52097
1 ... ... 63'7 0'0 63'7 3800 0'1 0'0 0'1 ... ... 56750
1 ... ... 58'7 0'0 58'7 3850 0'1 0'0 0'1 ... ... 56750
1 ... ... 53'7 0'0 53'7 3900 0'1 0'0 0'1 ... ... 56749
1 ... ... 48'7 0'0 48'7 3950 0'1 0'0 0'1 ... ... 41711
149 ... ... 43'7 0'0 43'7 4000 0'1 0'0 0'1 ... ... 373
149 ... ... 38'7 0'0 38'7 4050 0'1 0'0 0'1 ... ... 52012
151 ... ... 33'7 0'0 33'7 4100 0'1 0'0 0'1 ... ... 56519
1 ... ... 28'7 0'0 28'7 4150 0'1 0'0 0'1 ... ... 56699
1 ... ... 27'7 0'0 27'7 4160 0'1 0'0 0'1 ... ... 54093
1 ... ... 26'7 0'0 26'7 4170 0'1 0'0 0'1 ... ... 54699
149 ... ... 25'7 0'0 25'7 4180 0'1 0'0 0'1 ... ... 54669
149 ... ... 24'7 0'0 24'7 4190 0'1 0'0 0'1 ... ... 54669
151 ... ... 23'7 0'0 23'7 4200 0'1 0'0 0'1 ... ... 26500
149 ... ... 22'7 0'0 22'7 4210 0'1 0'0 0'1 ... ... 339
149 ... ... 21'7 0'0 21'7 4220 0'2 0'0 0'2 ... ... 42292
149 ... ... 21'0 0'0 21'0 4230 0'2 0'0 0'2 ... ... 41840
1 ... ... 20'0 0'0 20'0 4240 0'2 0'0 0'2 ... ... 46399
151 ... ... 19'0 0'0 19'0 4250 0'2 0'0 0'2 ... ... 48163
149 ... ... 18'1 0'0 18'1 4260 0'3 0'0 0'3 ... ... 621
149 ... ... 17'1 0'0 17'1 4270 0'3 0'0 0'3 ... ... 46382
10 ... ... 16'2 0'0 16'2 4280 0'4 0'0 0'4 ... ... 47040
149 ... ... 15'2 0'0 15'2 4290 0'4 0'0 0'4 ... ... 46222
151 17'4 17'4 14'3 3'1 17'4 4300 0'5 0'0 0'5 0'5 0'4 43777
149 ... ... 13'4 0'0 13'4 4310 0'6 0'0 0'6 ... ... 45392
149 ... ... 12'5 0'0 12'5 4320 0'5 -0'2 0'7 0'5 0'5 44649
149 ... ... 11'6 0'0 11'6 4330 1'0 0'0 1'0 ... ... 44670
149 ... ... 11'0 0'0 11'0 4340 1'2 0'0 1'2 ... ... 41104
158 ... ... 10'2 0'0 10'2 4350 1'4 0'0 1'4 ... ... 320
149 ... ... 9'4 0'0 9'4 4360 1'6 0'0 1'6 ... ... 1666
149 ... ... 8'6 0'0 8'6 4370 2'0 0'0 2'0 ... ... 2459
186 ... ... 8'0 0'0 8'0 4380 1'4 -0'6 2'2 1'4 1'4 1234
184 ... ... 7'3 0'0 7'3 4390 2'5 0'0 2'5 ... ... 5
196 6'7 6'7 6'6 0'1 6'7 4400 2'2 -0'6 3'0 2'6 2'2 143
194 ... ... 6'1 0'0 6'1 4410 3'3 0'0 3'3 ... ... 183
196 ... ... 5'4 0'0 5'4 4420 2'5 -1'1 3'6 2'5 2'5 5
94 ... ... 5'0 0'0 5'0 4430 4'2 0'0 4'2 ... ... 141
138 ... ... 4'4 0'0 4'4 4440 4'3 -0'3 4'6 4'3 4'3 181
118 4'5 4'2 4'1 0'4 4'5 4450 3'6 -1'5 5'3 3'6 3'6 169
5 4'5 4'3 3'6 0'5 4'3 4460 5'7 0'0 5'7 ... ... 782
171 ... ... 3'3 0'0 3'3 4470 6'5 0'0 6'5 ... ... 956
476 ... ... 3'0 0'0 3'0 4480 7'2 0'0 7'2 ... ... 68
133 3'7 3'6 2'5 1'2 3'7 4490 7'7 0'0 7'7 ... ... 254
5 3'5 2'4 2'3 0'2 2'5 4500 6'6 -1'7 8'5 6'6 6'6 209
513 ... ... 2'0 0'0 2'0 4510 9'2 0'0 9'2 ... ... 194
1780 ... ... 1'6 0'0 1'6 4520 10'0 0'0 10'0 ... ... 181
2213 ... ... 1'4 0'0 1'4 4530 10'6 0'0 10'6 ... ... 178
2138 2'2 2'2 1'2 1'0 2'2 4540 11'4 0'0 11'4 ... ... 142
5 2'0 2'0 1'1 0'7 2'0 4550 12'3 0'0 12'3 ... ... 141
21996 ... ... 1'0 0'0 1'0 4560 13'2 0'0 13'2 ... ... 136
30077 ... ... 0'7 0'0 0'7 4570 14'1 0'0 14'1 ... ... 134
43594 ... ... 0'6 0'0 0'6 4580 15'0 0'0 15'0 ... ... 131
43879 ... ... 0'5 0'0 0'5 4590 15'7 0'0 15'7 ... ... 133
47092 1'1 0'6 0'5 0'1 0'6 4600 16'7 0'0 16'7 ... ... 137
32688 ... ... 0'4 0'0 0'4 4610 17'6 0'0 17'6 ... ... 10
45349 ... ... 0'4 0'0 0'4 4620 18'6 0'0 18'6 ... ... 139
46461 ... ... 0'4 0'0 0'4 4630 19'5 0'0 19'5 ... ... 140
189 ... ... 0'3 0'0 0'3 4640 20'5 0'0 20'5 ... ... 142
49069 ... ... 0'3 0'0 0'3 4650 21'5 0'0 21'5 ... ... 144
47071 ... ... 0'3 0'0 0'3 4660 22'5 0'0 22'5 ... ... 145
40680 ... ... 0'3 0'0 0'3 4670 23'4 0'0 23'4 ... ... 146
42318 0'3 0'3 0'2 0'1 0'3 4680 24'4 0'0 24'4 ... ... 147
47080 ... ... 0'2 0'0 0'2 4690 25'4 0'0 25'4 ... ... 148
49080 ... ... 0'2 0'0 0'2 4700 26'4 0'0 26'4 ... ... 148
42341 ... ... 0'2 0'0 0'2 4710 27'4 0'0 27'4 ... ... 149
35875 ... ... 0'2 0'0 0'2 4720 28'4 0'0 28'4 ... ... 149
39141 ... ... 0'1 0'0 0'1 4750 31'3 0'0 31'3 ... ... 149
56699 ... ... 0'1 0'0 0'1 4800 36'3 0'0 36'3 ... ... 149
56699 ... ... 0'1 0'0 0'1 4850 41'3 0'0 41'3 ... ... 10
52041 ... ... 0'1 0'0 0'1 4900 46'3 0'0 46'3 ... ... 148
52167 ... ... 0'1 0'0 0'1 4950 51'3 0'0 51'3 ... ... 149
52195 ... ... 0'1 0'0 0'1 5000 56'3 0'0 56'3 ... ... 149
38063 ... ... 0'1 0'0 0'1 5050 61'3 0'0 61'3 ... ... 149
686 ... ... 0'1 0'0 0'1 5100 66'3 0'0 66'3 ... ... 1
21876 ... ... 0'1 0'0 0'1 5150 71'2 0'0 71'2 ... ... 1
25136 ... ... 0'1 0'0 0'1 5200 76'2 0'0 76'2 ... ... 1
25469 ... ... 0'1 0'0 0'1 5250 81'2 0'0 81'2 ... ... 1
54725 ... ... 0'1 0'0 0'1 5300 86'2 0'0 86'2 ... ... 1
50070 ... ... 0'1 0'0 0'1 5350 91'2 0'0 91'2 ... ... 1
50129 ... ... 0'1 0'0 0'1 5400 96'2 0'0 96'2 ... ... 1
50184 ... ... 0'1 0'0 0'1 5450 101'2 0'0 101'2 ... ... 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.