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 ... ... 1224
0 ... ... 99'6 0'0 99'6 3450 0'1 0'0 0'1 ... ... 1186
1 ... ... 94'6 0'0 94'6 3500 0'1 0'0 0'1 ... ... 1400
1 ... ... 89'6 0'0 89'6 3550 0'1 0'0 0'1 ... ... 1224
1 ... ... 84'6 0'0 84'6 3600 0'1 0'0 0'1 ... ... 1224
1 ... ... 79'6 0'0 79'6 3650 0'1 0'0 0'1 ... ... 1224
1 ... ... 74'6 0'0 74'6 3700 0'1 0'0 0'1 ... ... 2118
1 ... ... 69'6 0'0 69'6 3750 0'1 0'0 0'1 ... ... 1406
1 ... ... 64'6 0'0 64'6 3800 0'1 0'0 0'1 ... ... 1406
1 ... ... 59'6 0'0 59'6 3850 0'1 0'0 0'1 ... ... 1408
1 ... ... 54'7 0'0 54'7 3900 0'1 0'0 0'1 ... ... 2133
1 ... ... 49'7 0'0 49'7 3950 0'1 0'0 0'1 ... ... 110
10 ... ... 44'7 0'0 44'7 4000 0'1 0'0 0'1 ... ... 1803
10 ... ... 39'7 0'0 39'7 4050 0'1 0'0 0'1 ... ... 1077
10 ... ... 34'7 0'0 34'7 4100 0'1 0'0 0'1 ... ... 1187
146 ... ... 30'0 0'0 30'0 4150 0'2 0'0 0'2 ... ... 1058
1 ... ... 29'0 0'0 29'0 4160 0'2 0'0 0'2 ... ... 278
11 ... ... 28'0 0'0 28'0 4170 0'2 0'0 0'2 ... ... 230
10 ... ... 27'0 0'0 27'0 4180 0'2 0'0 0'2 ... ... 1468
10 ... ... 26'0 0'0 26'0 4190 0'2 0'0 0'2 ... ... 1547
10 ... ... 25'0 0'0 25'0 4200 0'2 0'0 0'2 ... ... 1724
10 ... ... 24'0 0'0 24'0 4210 0'2 0'0 0'2 ... ... 1145
146 ... ... 23'0 0'0 23'0 4220 0'2 0'0 0'2 ... ... 1145
11 ... ... 22'0 0'0 22'0 4230 0'2 0'0 0'2 ... ... 226
10 ... ... 21'0 0'0 21'0 4240 0'3 0'0 0'3 ... ... 1258
10 ... ... 20'1 0'0 20'1 4250 0'3 0'0 0'3 ... ... 1309
11 ... ... 19'1 0'0 19'1 4260 0'3 0'0 0'3 ... ... 317
10 ... ... 18'2 0'0 18'2 4270 0'4 0'0 0'4 ... ... 1319
11 ... ... 17'2 0'0 17'2 4280 0'4 0'0 0'4 ... ... 296
10 ... ... 16'3 0'0 16'3 4290 0'5 0'0 0'5 ... ... 1143
10 ... ... 15'4 0'0 15'4 4300 0'6 0'0 0'6 ... ... 1439
10 ... ... 14'4 0'0 14'4 4310 0'7 0'0 0'7 ... ... 1108
10 ... ... 13'5 0'0 13'5 4320 1'0 0'0 1'0 ... ... 1373
10 ... ... 12'7 0'0 12'7 4330 1'1 0'0 1'1 ... ... 335
10 ... ... 12'0 0'0 12'0 4340 1'2 0'0 1'2 ... ... 1208
10 ... ... 11'2 0'0 11'2 4350 1'4 0'0 1'4 ... ... 5
10 ... ... 10'4 0'0 10'4 4360 1'6 0'0 1'6 ... ... 5
10 ... ... 9'6 0'0 9'6 4370 2'0 0'0 2'0 ... ... 5
138 ... ... 9'1 0'0 9'1 4380 2'3 0'0 2'3 ... ... 728
148 ... ... 8'4 0'0 8'4 4390 2'6 0'0 2'6 ... ... 5
148 ... ... 7'7 0'0 7'7 4400 3'1 0'0 3'1 ... ... 5
148 ... ... 7'2 0'0 7'2 4410 3'4 0'0 3'4 ... ... 699
386 ... ... 6'5 0'0 6'5 4420 3'7 0'0 3'7 ... ... 5
20 ... ... 6'0 0'0 6'0 4430 4'2 0'0 4'2 ... ... 5
20 ... ... 5'4 0'0 5'4 4440 4'6 0'0 4'6 ... ... 5
661 ... ... 5'0 0'0 5'0 4450 5'2 0'0 5'2 ... ... 5
5 ... ... 4'4 0'0 4'4 4460 5'6 0'0 5'6 ... ... 218
585 3'7 3'7 4'1 -0'2 3'7 4470 6'3 0'0 6'3 ... ... 467
565 ... ... 3'6 0'0 3'6 4480 7'0 0'0 7'0 ... ... 443
599 ... ... 3'3 0'0 3'3 4490 7'5 0'0 7'5 ... ... 164
45 3'0 3'0 3'1 -0'1 3'0 4500 8'3 0'0 8'3 ... ... 183
721 ... ... 2'6 0'0 2'6 4510 9'0 0'0 9'0 ... ... 182
5 ... ... 2'4 0'0 2'4 4520 9'6 0'0 9'6 ... ... 178
5 ... ... 2'2 0'0 2'2 4530 10'4 0'0 10'4 ... ... 173
5 ... ... 2'0 0'0 2'0 4540 11'2 0'0 11'2 ... ... 135
1053 ... ... 1'6 0'0 1'6 4550 12'0 0'0 12'0 ... ... 131
399 ... ... 1'4 0'0 1'4 4560 12'6 0'0 12'6 ... ... 126
814 ... ... 1'3 0'0 1'3 4570 13'5 0'0 13'5 ... ... 121
1022 ... ... 1'2 0'0 1'2 4580 14'4 0'0 14'4 ... ... 117
110 ... ... 1'1 0'0 1'1 4590 15'3 0'0 15'3 ... ... 112
110 ... ... 1'0 0'0 1'0 4600 16'2 0'0 16'2 ... ... 115
911 ... ... 0'7 0'0 0'7 4610 17'1 0'0 17'1 ... ... 119
868 ... ... 0'6 0'0 0'6 4620 18'0 0'0 18'0 ... ... 122
443 ... ... 0'6 0'0 0'6 4630 19'0 0'0 19'0 ... ... 126
1190 ... ... 0'6 0'0 0'6 4640 20'0 0'0 20'0 ... ... 129
888 ... ... 0'5 0'0 0'5 4650 20'7 0'0 20'7 ... ... 132
1239 ... ... 0'5 0'0 0'5 4660 21'7 0'0 21'7 ... ... 135
721 ... ... 0'4 0'0 0'4 4670 22'6 0'0 22'6 ... ... 137
1127 ... ... 0'3 0'0 0'3 4680 23'5 0'0 23'5 ... ... 1
1257 ... ... 0'3 0'0 0'3 4690 24'5 0'0 24'5 ... ... 141
1246 ... ... 0'3 0'0 0'3 4700 25'5 0'0 25'5 ... ... 143
750 ... ... 0'3 0'0 0'3 4710 26'5 0'0 26'5 ... ... 145
1158 ... ... 0'3 0'0 0'3 4720 27'5 0'0 27'5 ... ... 146
2329 ... ... 0'2 0'0 0'2 4750 30'4 0'0 30'4 ... ... 146
753 ... ... 0'1 0'0 0'1 4800 35'3 0'0 35'3 ... ... 146
1089 ... ... 0'1 0'0 0'1 4850 40'3 0'0 40'3 ... ... 146
1184 ... ... 0'1 0'0 0'1 4900 45'3 0'0 45'3 ... ... 1
1245 ... ... 0'1 0'0 0'1 4950 50'3 0'0 50'3 ... ... 136
2483 ... ... 0'1 0'0 0'1 5000 55'3 0'0 55'3 ... ... 146
1803 ... ... 0'1 0'0 0'1 5050 60'2 0'0 60'2 ... ... 146
1808 ... ... 0'1 0'0 0'1 5100 65'2 0'0 65'2 ... ... 1
100 ... ... 0'1 0'0 0'1 5150 70'2 0'0 70'2 ... ... 1
680 ... ... 0'1 0'0 0'1 5200 75'2 0'0 75'2 ... ... 1
1170 ... ... 0'1 0'0 0'1 5250 80'2 0'0 80'2 ... ... 1
1841 ... ... 0'1 0'0 0'1 5300 85'2 0'0 85'2 ... ... 1
1226 ... ... 0'1 0'0 0'1 5350 90'2 0'0 90'2 ... ... 1
1403 ... ... 0'1 0'0 0'1 5400 95'2 0'0 95'2 ... ... 1
1691 ... ... 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.