DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 444'4
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
0 ... ... 103'6 0'0 103'6 3400 0'1 0'0 0'1 ... ... 1183
0 ... ... 98'6 0'0 98'6 3450 0'1 0'0 0'1 ... ... 1166
1 ... ... 93'6 0'0 93'6 3500 0'1 0'0 0'1 ... ... 1535
1 ... ... 88'6 0'0 88'6 3550 0'1 0'0 0'1 ... ... 1183
1 ... ... 83'6 0'0 83'6 3600 0'1 0'0 0'1 ... ... 1183
1 ... ... 78'6 0'0 78'6 3650 0'1 0'0 0'1 ... ... 1183
1 ... ... 73'6 0'0 73'6 3700 0'1 0'0 0'1 ... ... 1535
1 ... ... 68'6 0'0 68'6 3750 0'1 0'0 0'1 ... ... 1535
1 ... ... 63'7 0'0 63'7 3800 0'1 0'0 0'1 ... ... 1535
1 ... ... 58'7 0'0 58'7 3850 0'1 0'0 0'1 ... ... 1535
1 ... ... 53'7 0'0 53'7 3900 0'1 0'0 0'1 ... ... 1532
1 ... ... 48'7 0'0 48'7 3950 0'1 0'0 0'1 ... ... 1166
149 ... ... 43'7 0'0 43'7 4000 0'1 0'0 0'1 ... ... 110
149 ... ... 38'7 0'0 38'7 4050 0'1 0'0 0'1 ... ... 1135
1 ... ... 33'7 0'0 33'7 4100 0'1 0'0 0'1 ... ... 1135
10 ... ... 28'7 0'0 28'7 4150 0'1 0'0 0'1 ... ... 1119
10 ... ... 27'7 0'0 27'7 4160 0'1 0'0 0'1 ... ... 1163
10 ... ... 26'7 0'0 26'7 4170 0'1 0'0 0'1 ... ... 1124
149 ... ... 25'7 0'0 25'7 4180 0'1 0'0 0'1 ... ... 1061
149 ... ... 24'7 0'0 24'7 4190 0'1 0'0 0'1 ... ... 1106
149 ... ... 23'7 0'0 23'7 4200 0'1 0'0 0'1 ... ... 110
149 ... ... 22'7 0'0 22'7 4210 0'1 0'0 0'1 ... ... 1946
1 ... ... 21'7 0'0 21'7 4220 0'2 0'0 0'2 ... ... 1970
1 ... ... 21'0 0'0 21'0 4230 0'2 0'0 0'2 ... ... 1964
10 ... ... 20'0 0'0 20'0 4240 0'2 0'0 0'2 ... ... 1398
10 ... ... 19'0 0'0 19'0 4250 0'2 0'0 0'2 ... ... 1393
149 ... ... 18'1 0'0 18'1 4260 0'3 0'0 0'3 ... ... 1713
1 ... ... 17'1 0'0 17'1 4270 0'3 0'0 0'3 ... ... 1589
10 ... ... 16'2 0'0 16'2 4280 0'4 0'0 0'4 ... ... 985
1 ... ... 15'2 0'0 15'2 4290 0'4 0'0 0'4 ... ... 1688
10 ... ... 14'3 0'0 14'3 4300 0'5 0'0 0'5 ... ... 5
10 ... ... 13'4 0'0 13'4 4310 0'6 0'0 0'6 ... ... 1023
10 ... ... 12'5 0'0 12'5 4320 0'7 0'0 0'7 ... ... 1055
10 ... ... 11'6 0'0 11'6 4330 1'0 0'0 1'0 ... ... 5
10 ... ... 11'0 0'0 11'0 4340 1'2 0'0 1'2 ... ... 1600
1 ... ... 10'2 0'0 10'2 4350 1'4 0'0 1'4 ... ... 287
149 ... ... 9'4 0'0 9'4 4360 1'6 0'0 1'6 ... ... 1129
149 ... ... 8'6 0'0 8'6 4370 2'0 0'0 2'0 ... ... 335
1 ... ... 8'0 0'0 8'0 4380 2'2 0'0 2'2 ... ... 5
20 ... ... 7'3 0'0 7'3 4390 2'5 0'0 2'5 ... ... 335
20 6'7 6'7 6'6 0'1 6'7 4400 2'6 -0'2 3'0 2'6 2'6 511
20 ... ... 6'1 0'0 6'1 4410 3'3 0'0 3'3 ... ... 260
20 ... ... 5'4 0'0 5'4 4420 3'6 0'0 3'6 ... ... 45
20 ... ... 5'0 0'0 5'0 4430 4'2 0'0 4'2 ... ... 45
192 ... ... 4'4 0'0 4'4 4440 4'6 0'0 4'6 ... ... 45
40 4'2 4'2 4'1 0'1 4'2 4450 5'3 0'0 5'3 ... ... 5
297 ... ... 3'6 0'0 3'6 4460 5'7 0'0 5'7 ... ... 216
45 ... ... 3'3 0'0 3'3 4470 6'5 0'0 6'5 ... ... 282
40 ... ... 3'0 0'0 3'0 4480 7'2 0'0 7'2 ... ... 1
494 ... ... 2'5 0'0 2'5 4490 7'7 0'0 7'7 ... ... 20
5 ... ... 2'3 0'0 2'3 4500 8'5 0'0 8'5 ... ... 1
624 ... ... 2'0 0'0 2'0 4510 9'2 0'0 9'2 ... ... 183
1315 ... ... 1'6 0'0 1'6 4520 10'0 0'0 10'0 ... ... 178
1312 ... ... 1'4 0'0 1'4 4530 10'6 0'0 10'6 ... ... 138
310 ... ... 1'2 0'0 1'2 4540 11'4 0'0 11'4 ... ... 1
5 ... ... 1'1 0'0 1'1 4550 12'3 0'0 12'3 ... ... 128
265 ... ... 1'0 0'0 1'0 4560 13'2 0'0 13'2 ... ... 1
1300 ... ... 0'7 0'0 0'7 4570 14'1 0'0 14'1 ... ... 117
1351 ... ... 0'6 0'0 0'6 4580 15'0 0'0 15'0 ... ... 116
1193 ... ... 0'5 0'0 0'5 4590 15'7 0'0 15'7 ... ... 10
715 ... ... 0'5 0'0 0'5 4600 16'7 0'0 16'7 ... ... 125
1473 ... ... 0'4 0'0 0'4 4610 17'6 0'0 17'6 ... ... 129
1245 ... ... 0'4 0'0 0'4 4620 18'6 0'0 18'6 ... ... 133
1724 ... ... 0'4 0'0 0'4 4630 19'5 0'0 19'5 ... ... 136
1212 ... ... 0'3 0'0 0'3 4640 20'5 0'0 20'5 ... ... 139
1719 ... ... 0'3 0'0 0'3 4650 21'5 0'0 21'5 ... ... 10
1763 ... ... 0'3 0'0 0'3 4660 22'5 0'0 22'5 ... ... 144
926 ... ... 0'3 0'0 0'3 4670 23'4 0'0 23'4 ... ... 146
1516 ... ... 0'2 0'0 0'2 4680 24'4 0'0 24'4 ... ... 148
1169 ... ... 0'2 0'0 0'2 4690 25'4 0'0 25'4 ... ... 149
1854 ... ... 0'2 0'0 0'2 4700 26'4 0'0 26'4 ... ... 149
1294 ... ... 0'2 0'0 0'2 4710 27'4 0'0 27'4 ... ... 149
100 ... ... 0'2 0'0 0'2 4720 28'4 0'0 28'4 ... ... 149
1078 ... ... 0'1 0'0 0'1 4750 31'3 0'0 31'3 ... ... 149
1115 ... ... 0'1 0'0 0'1 4800 36'3 0'0 36'3 ... ... 149
1302 ... ... 0'1 0'0 0'1 4850 41'3 0'0 41'3 ... ... 149
2474 ... ... 0'1 0'0 0'1 4900 46'3 0'0 46'3 ... ... 149
2945 ... ... 0'1 0'0 0'1 4950 51'3 0'0 51'3 ... ... 149
2945 ... ... 0'1 0'0 0'1 5000 56'3 0'0 56'3 ... ... 149
163 ... ... 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
1072 ... ... 0'1 0'0 0'1 5150 71'2 0'0 71'2 ... ... 1
1194 ... ... 0'1 0'0 0'1 5200 76'2 0'0 76'2 ... ... 1
1535 ... ... 0'1 0'0 0'1 5250 81'2 0'0 81'2 ... ... 1
1192 ... ... 0'1 0'0 0'1 5300 86'2 0'0 86'2 ... ... 1
1192 ... ... 0'1 0'0 0'1 5350 91'2 0'0 91'2 ... ... 1
1535 ... ... 0'1 0'0 0'1 5400 96'2 0'0 96'2 ... ... 1
1952 ... ... 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.