DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 442'4
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
1 ... ... 103'4 0'0 103'4 3400 0'1 0'0 0'1 ... ... 2233
1 ... ... 98'4 0'0 98'4 3450 0'1 0'0 0'1 ... ... 1375
1 ... ... 93'4 0'0 93'4 3500 0'1 0'0 0'1 ... ... 1775
1 ... ... 88'4 0'0 88'4 3550 0'1 0'0 0'1 ... ... 1775
1 ... ... 83'4 0'0 83'4 3600 0'1 0'0 0'1 ... ... 1375
1 ... ... 78'4 0'0 78'4 3650 0'1 0'0 0'1 ... ... 1775
1 ... ... 73'4 0'0 73'4 3700 0'1 0'0 0'1 ... ... 1775
1 ... ... 68'4 0'0 68'4 3750 0'1 0'0 0'1 ... ... 2103
1 ... ... 63'4 0'0 63'4 3800 0'1 0'0 0'1 ... ... 341
1 ... ... 58'4 0'0 58'4 3850 0'1 0'0 0'1 ... ... 3039
1 ... ... 53'4 0'0 53'4 3900 0'1 0'0 0'1 ... ... 3073
1 ... ... 48'5 0'0 48'5 3950 0'1 0'0 0'1 ... ... 2400
146 ... ... 43'5 0'0 43'5 4000 0'1 0'0 0'1 ... ... 2095
146 ... ... 38'4 0'0 38'4 4050 0'1 0'0 0'1 ... ... 408
10 ... ... 33'5 0'0 33'5 4100 0'2 0'0 0'2 ... ... 2138
146 ... ... 28'6 0'0 28'6 4150 0'2 0'0 0'2 ... ... 375
1 ... ... 27'6 0'0 27'6 4160 0'3 0'0 0'3 ... ... 110
10 ... ... 26'7 0'0 26'7 4170 0'3 0'0 0'3 ... ... 1551
10 ... ... 25'7 0'0 25'7 4180 0'3 0'0 0'3 ... ... 1258
146 ... ... 24'7 0'0 24'7 4190 0'3 0'0 0'3 ... ... 1361
1 ... ... 23'7 0'0 23'7 4200 0'4 0'0 0'4 ... ... 110
10 ... ... 23'0 0'0 23'0 4210 0'4 0'0 0'4 ... ... 1520
146 ... ... 22'0 0'0 22'0 4220 0'4 0'0 0'4 ... ... 648
1 ... ... 21'0 0'0 21'0 4230 0'5 0'0 0'5 ... ... 1505
146 ... ... 20'1 0'0 20'1 4240 0'5 0'0 0'5 ... ... 388
10 ... ... 19'1 0'0 19'1 4250 0'5 0'0 0'5 ... ... 1495
1 ... ... 18'2 0'0 18'2 4260 0'6 0'0 0'6 ... ... 1486
146 ... ... 17'3 0'0 17'3 4270 0'7 0'0 0'7 ... ... 110
10 ... ... 16'4 0'0 16'4 4280 1'0 0'0 1'0 ... ... 110
1 ... ... 15'5 0'0 15'5 4290 1'1 0'0 1'1 ... ... 1374
1 ... ... 14'6 0'0 14'6 4300 1'2 0'0 1'2 ... ... 1031
10 ... ... 13'7 0'0 13'7 4310 1'3 0'0 1'3 ... ... 24
10 ... ... 13'1 0'0 13'1 4320 1'5 0'0 1'5 ... ... 301
1 ... ... 12'3 0'0 12'3 4330 1'7 0'0 1'7 ... ... 508
1 ... ... 11'5 0'0 11'5 4340 2'1 0'0 2'1 ... ... 599
10 ... ... 10'7 0'0 10'7 4350 2'3 0'0 2'3 ... ... 5
1 ... ... 10'1 0'0 10'1 4360 2'5 0'0 2'5 ... ... 585
20 ... ... 9'4 0'0 9'4 4370 3'0 0'0 3'0 ... ... 855
148 ... ... 8'6 0'0 8'6 4380 3'2 0'0 3'2 ... ... 811
148 ... ... 8'1 0'0 8'1 4390 3'6 0'0 3'6 ... ... 469
255 7'3 7'0 7'5 -0'5 7'0 4400 4'1 0'0 4'1 ... ... 5
570 ... ... 7'0 0'0 7'0 4410 4'4 0'0 4'4 ... ... 116
20 ... ... 6'4 0'0 6'4 4420 5'2 0'2 5'0 5'2 5'2 369
661 ... ... 6'0 0'0 6'0 4430 5'4 0'0 5'4 ... ... 45
355 ... ... 5'4 0'0 5'4 4440 6'0 0'0 6'0 ... ... 536
5 ... ... 5'0 0'0 5'0 4450 6'4 0'0 6'4 ... ... 20
45 4'2 4'2 4'5 -0'3 4'2 4460 7'1 0'0 7'1 ... ... 40
45 ... ... 4'1 0'0 4'1 4470 7'5 0'0 7'5 ... ... 20
45 ... ... 3'6 0'0 3'6 4480 8'2 0'0 8'2 ... ... 168
416 ... ... 3'3 0'0 3'3 4490 8'7 0'0 8'7 ... ... 20
40 ... ... 3'1 0'0 3'1 4500 9'5 0'0 9'5 ... ... 1
5 ... ... 2'6 0'0 2'6 4510 10'2 0'0 10'2 ... ... 176
5 ... ... 2'4 0'0 2'4 4520 11'0 0'0 11'0 ... ... 171
110 ... ... 2'2 0'0 2'2 4530 11'6 0'0 11'6 ... ... 1
1044 ... ... 2'0 0'0 2'0 4540 12'4 0'0 12'4 ... ... 10
5 ... ... 1'7 0'0 1'7 4550 13'2 0'0 13'2 ... ... 1
649 ... ... 1'5 0'0 1'5 4560 14'1 0'0 14'1 ... ... 123
1153 ... ... 1'4 0'0 1'4 4570 15'0 0'0 15'0 ... ... 10
1210 ... ... 1'3 0'0 1'3 4580 15'7 0'0 15'7 ... ... 10
1218 ... ... 1'2 0'0 1'2 4590 16'6 0'0 16'6 ... ... 10
1153 ... ... 1'1 0'0 1'1 4600 17'5 0'0 17'5 ... ... 117
1144 ... ... 1'0 0'0 1'0 4610 18'4 0'0 18'4 ... ... 120
5 ... ... 0'7 0'0 0'7 4620 19'3 0'0 19'3 ... ... 1
1255 ... ... 0'7 0'0 0'7 4630 20'6 0'4 20'2 20'6 20'6 126
921 ... ... 0'6 0'0 0'6 4640 21'2 0'0 21'2 ... ... 1
1516 ... ... 0'5 0'0 0'5 4650 22'1 0'0 22'1 ... ... 132
897 ... ... 0'5 0'0 0'5 4660 23'1 0'0 23'1 ... ... 1
1520 ... ... 0'5 0'0 0'5 4670 24'0 0'0 24'0 ... ... 136
1527 ... ... 0'4 0'0 0'4 4680 25'0 0'0 25'0 ... ... 138
943 ... ... 0'4 0'0 0'4 4690 25'7 0'0 25'7 ... ... 1
1400 ... ... 0'3 0'0 0'3 4700 26'7 0'0 26'7 ... ... 142
1259 ... ... 0'3 0'0 0'3 4710 27'7 0'0 27'7 ... ... 144
1293 ... ... 0'3 0'0 0'3 4720 28'7 0'0 28'7 ... ... 145
1110 ... ... 0'2 0'0 0'2 4750 31'6 0'0 31'6 ... ... 1
2128 ... ... 0'2 0'0 0'2 4800 36'5 0'0 36'5 ... ... 146
773 ... ... 0'2 0'0 0'2 4850 41'5 0'0 41'5 ... ... 146
1207 ... ... 0'2 0'0 0'2 4900 46'5 0'0 46'5 ... ... 1
1270 ... ... 0'1 0'0 0'1 4950 51'5 0'0 51'5 ... ... 146
1731 ... ... 0'1 0'0 0'1 5000 56'4 0'0 56'4 ... ... 146
2886 ... ... 0'1 0'0 0'1 5050 61'4 0'0 61'4 ... ... 146
2440 ... ... 0'1 0'0 0'1 5100 66'4 0'0 66'4 ... ... 1
3090 ... ... 0'1 0'0 0'1 5150 71'4 0'0 71'4 ... ... 1
3073 ... ... 0'1 0'0 0'1 5200 76'4 0'0 76'4 ... ... 1
3090 ... ... 0'1 0'0 0'1 5250 81'4 0'0 81'4 ... ... 1
863 ... ... 0'1 0'0 0'1 5300 86'4 0'0 86'4 ... ... 1
1100 ... ... 0'1 0'0 0'1 5350 91'4 0'0 91'4 ... ... 1
1775 ... ... 0'1 0'0 0'1 5400 96'4 0'0 96'4 ... ... 1
2129 ... ... 0'1 0'0 0'1 5450 101'4 0'0 101'4 ... ... 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.