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 ... ... 104'6 0'0 104'6 3400 0'1 0'0 0'1 ... ... 24972
0 ... ... 99'6 0'0 99'6 3450 0'1 0'0 0'1 ... ... 24858
1 ... ... 94'6 0'0 94'6 3500 0'1 0'0 0'1 ... ... 24152
1 ... ... 89'6 0'0 89'6 3550 0'1 0'0 0'1 ... ... 22925
1 ... ... 84'6 0'0 84'6 3600 0'1 0'0 0'1 ... ... 23659
1 ... ... 79'6 0'0 79'6 3650 0'1 0'0 0'1 ... ... 24728
1 ... ... 74'6 0'0 74'6 3700 0'1 0'0 0'1 ... ... 25077
1 ... ... 69'6 0'0 69'6 3750 0'1 0'0 0'1 ... ... 27104
1 ... ... 64'6 0'0 64'6 3800 0'1 0'0 0'1 ... ... 27625
1 ... ... 59'6 0'0 59'6 3850 0'1 0'0 0'1 ... ... 28392
1 ... ... 54'7 0'0 54'7 3900 0'1 0'0 0'1 ... ... 28177
1 ... ... 49'7 0'0 49'7 3950 0'1 0'0 0'1 ... ... 243
136 ... ... 44'7 0'0 44'7 4000 0'1 0'0 0'1 ... ... 28150
136 ... ... 39'7 0'0 39'7 4050 0'1 0'0 0'1 ... ... 28747
136 ... ... 34'7 0'0 34'7 4100 0'1 0'0 0'1 ... ... 33211
146 ... ... 30'0 0'0 30'0 4150 0'2 0'0 0'2 ... ... 27829
146 ... ... 29'0 0'0 29'0 4160 0'2 0'0 0'2 ... ... 23207
146 ... ... 28'0 0'0 28'0 4170 0'2 0'0 0'2 ... ... 275
136 ... ... 27'0 0'0 27'0 4180 0'2 0'0 0'2 ... ... 223
136 ... ... 26'0 0'0 26'0 4190 0'2 0'0 0'2 ... ... 11452
136 24'4 24'4 25'0 -0'4 24'4 4200 0'2 0'0 0'2 ... ... 31537
136 ... ... 24'0 0'0 24'0 4210 0'2 0'0 0'2 ... ... 16149
146 ... ... 23'0 0'0 23'0 4220 0'2 0'0 0'2 ... ... 9495
146 ... ... 22'0 0'0 22'0 4230 0'2 0'0 0'2 ... ... 801
136 ... ... 21'0 0'0 21'0 4240 0'3 0'0 0'3 ... ... 10366
136 ... ... 20'1 0'0 20'1 4250 0'3 0'0 0'3 ... ... 10509
146 ... ... 19'1 0'0 19'1 4260 0'3 0'0 0'3 ... ... 1461
136 ... ... 18'2 0'0 18'2 4270 0'4 0'0 0'4 ... ... 8733
146 ... ... 17'2 0'0 17'2 4280 0'4 0'0 0'4 ... ... 8710
136 ... ... 16'3 0'0 16'3 4290 0'5 0'0 0'5 ... ... 8255
146 ... ... 15'4 0'0 15'4 4300 0'6 0'0 0'6 ... ... 28900
146 ... ... 14'4 0'0 14'4 4310 0'7 0'0 0'7 ... ... 377
146 ... ... 13'5 0'0 13'5 4320 1'0 0'0 1'0 ... ... 406
140 ... ... 12'7 0'0 12'7 4330 1'1 0'0 1'1 ... ... 6663
135 ... ... 12'0 0'0 12'0 4340 1'2 0'0 1'2 ... ... 3772
129 ... ... 11'2 0'0 11'2 4350 1'4 0'0 1'4 1'4 1'3 3104
124 ... ... 10'4 0'0 10'4 4360 1'6 0'0 1'6 ... ... 110
119 ... ... 9'6 0'0 9'6 4370 2'0 0'0 2'0 ... ... 1259
140 ... ... 9'1 0'0 9'1 4380 2'3 0'0 2'3 ... ... 788
121 ... ... 8'4 0'0 8'4 4390 2'6 0'0 2'6 ... ... 954
148 7'4 7'4 7'7 -0'3 7'4 4400 2'7 -0'2 3'1 2'7 2'7 103
121 ... ... 7'2 0'0 7'2 4410 3'4 0'0 3'4 ... ... 870
520 ... ... 6'5 0'0 6'5 4420 3'7 0'0 3'7 ... ... 396
545 ... ... 6'0 0'0 6'0 4430 4'2 0'0 4'2 ... ... 689
689 ... ... 5'4 0'0 5'4 4440 4'6 0'0 4'6 ... ... 733
658 ... ... 5'0 0'0 5'0 4450 5'0 -0'2 5'2 5'0 5'0 624
95 4'6 4'4 4'4 0'0 4'4 4460 5'6 0'0 5'6 ... ... 66
689 4'1 3'7 4'1 0'0 4'1 4470 6'3 0'0 6'3 ... ... 280
669 ... ... 3'6 0'0 3'6 4480 7'0 0'0 7'0 ... ... 204
741 ... ... 3'3 0'0 3'3 4490 7'5 0'0 7'5 ... ... 39
236 3'0 3'0 3'1 -0'1 3'0 4500 8'3 0'0 8'3 ... ... 221
970 ... ... 2'6 0'0 2'6 4510 9'0 0'0 9'0 ... ... 193
131 ... ... 2'4 0'0 2'4 4520 9'6 0'0 9'6 ... ... 144
131 ... ... 2'2 0'0 2'2 4530 10'4 0'0 10'4 ... ... 140
100 ... ... 2'0 0'0 2'0 4540 11'2 0'0 11'2 ... ... 135
1831 ... ... 1'6 0'0 1'6 4550 12'0 0'0 12'0 ... ... 132
683 ... ... 1'4 0'0 1'4 4560 12'6 0'0 12'6 ... ... 126
2373 ... ... 1'3 0'0 1'3 4570 13'5 0'0 13'5 ... ... 122
4063 ... ... 1'2 0'0 1'2 4580 14'4 0'0 14'4 ... ... 118
4605 ... ... 1'1 0'0 1'1 4590 15'3 0'0 15'3 ... ... 113
29047 0'7 0'7 1'0 -0'1 0'7 4600 16'2 0'0 16'2 ... ... 114
2531 ... ... 0'7 0'0 0'7 4610 17'1 0'0 17'1 ... ... 118
6963 ... ... 0'6 0'0 0'6 4620 18'0 0'0 18'0 ... ... 121
1046 ... ... 0'6 0'0 0'6 4630 19'0 0'0 19'0 ... ... 125
8726 ... ... 0'6 0'0 0'6 4640 20'0 0'0 20'0 ... ... 128
11489 ... ... 0'5 0'0 0'5 4650 20'7 0'0 20'7 ... ... 131
10129 ... ... 0'5 0'0 0'5 4660 21'7 0'0 21'7 ... ... 133
100 ... ... 0'4 0'0 0'4 4670 22'6 0'0 22'6 ... ... 137
8053 ... ... 0'3 0'0 0'3 4680 23'5 0'0 23'5 ... ... 139
8721 ... ... 0'3 0'0 0'3 4690 24'5 0'0 24'5 ... ... 140
11320 ... ... 0'3 0'0 0'3 4700 25'5 0'0 25'5 ... ... 143
631 ... ... 0'3 0'0 0'3 4710 26'5 0'0 26'5 ... ... 144
10241 ... ... 0'3 0'0 0'3 4720 27'5 0'0 27'5 ... ... 146
29960 ... ... 0'2 0'0 0'2 4750 30'4 0'0 30'4 ... ... 146
921 ... ... 0'1 0'0 0'1 4800 35'3 0'0 35'3 ... ... 146
1996 ... ... 0'1 0'0 0'1 4850 40'3 0'0 40'3 ... ... 146
2103 ... ... 0'1 0'0 0'1 4900 45'3 0'0 45'3 ... ... 146
7626 ... ... 0'1 0'0 0'1 4950 50'3 0'0 50'3 ... ... 135
39340 ... ... 0'1 0'0 0'1 5000 55'3 0'0 55'3 ... ... 136
24508 ... ... 0'1 0'0 0'1 5050 60'2 0'0 60'2 ... ... 146
24419 ... ... 0'1 0'0 0'1 5100 65'2 0'0 65'2 ... ... 1
24205 ... ... 0'1 0'0 0'1 5150 70'2 0'0 70'2 ... ... 1
855 ... ... 0'1 0'0 0'1 5200 75'2 0'0 75'2 ... ... 1
23686 ... ... 0'1 0'0 0'1 5250 80'2 0'0 80'2 ... ... 1
24513 ... ... 0'1 0'0 0'1 5300 85'2 0'0 85'2 ... ... 1
24267 ... ... 0'1 0'0 0'1 5350 90'2 0'0 90'2 ... ... 1
24527 ... ... 0'1 0'0 0'1 5400 95'2 0'0 95'2 ... ... 1
24438 ... ... 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.