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 ... ... 23977
0 ... ... 98'6 0'0 98'6 3450 0'1 0'0 0'1 ... ... 23868
1 ... ... 93'6 0'0 93'6 3500 0'1 0'0 0'1 ... ... 23420
1 ... ... 88'6 0'0 88'6 3550 0'1 0'0 0'1 ... ... 23955
1 ... ... 83'6 0'0 83'6 3600 0'1 0'0 0'1 ... ... 23953
1 ... ... 78'6 0'0 78'6 3650 0'1 0'0 0'1 ... ... 23494
1 ... ... 73'6 0'0 73'6 3700 0'1 0'0 0'1 ... ... 23412
1 ... ... 68'6 0'0 68'6 3750 0'1 0'0 0'1 ... ... 27549
1 ... ... 63'7 0'0 63'7 3800 0'1 0'0 0'1 ... ... 32855
1 ... ... 58'7 0'0 58'7 3850 0'1 0'0 0'1 ... ... 27951
1 ... ... 53'7 0'0 53'7 3900 0'1 0'0 0'1 ... ... 27320
1 ... ... 48'7 0'0 48'7 3950 0'1 0'0 0'1 ... ... 2258
149 ... ... 43'7 0'0 43'7 4000 0'1 0'0 0'1 ... ... 28594
149 ... ... 38'7 0'0 38'7 4050 0'1 0'0 0'1 ... ... 28400
149 ... ... 33'7 0'0 33'7 4100 0'1 0'0 0'1 ... ... 27871
149 ... ... 28'7 0'0 28'7 4150 0'1 0'0 0'1 ... ... 28199
149 ... ... 27'7 0'0 27'7 4160 0'1 0'0 0'1 ... ... 23966
149 ... ... 26'7 0'0 26'7 4170 0'1 0'0 0'1 ... ... 23738
149 ... ... 25'7 0'0 25'7 4180 0'1 0'0 0'1 ... ... 24428
149 ... ... 24'7 0'0 24'7 4190 0'1 0'0 0'1 ... ... 1035
149 ... ... 23'7 0'0 23'7 4200 0'1 0'0 0'1 ... ... 19201
149 ... ... 22'7 0'0 22'7 4210 0'1 0'0 0'1 ... ... 16592
149 ... ... 21'7 0'0 21'7 4220 0'2 0'0 0'2 ... ... 16993
148 ... ... 21'0 0'0 21'0 4230 0'2 0'0 0'2 ... ... 16072
149 ... ... 20'0 0'0 20'0 4240 0'2 0'0 0'2 ... ... 9652
149 ... ... 19'0 0'0 19'0 4250 0'2 0'0 0'2 ... ... 8175
149 ... ... 18'1 0'0 18'1 4260 0'3 0'0 0'3 ... ... 10686
148 ... ... 17'1 0'0 17'1 4270 0'3 0'0 0'3 ... ... 10562
149 ... ... 16'2 0'0 16'2 4280 0'4 0'0 0'4 ... ... 3215
149 ... ... 15'2 0'0 15'2 4290 0'4 0'0 0'4 ... ... 10278
149 17'4 17'4 14'3 3'1 17'4 4300 0'5 0'0 0'5 0'5 0'4 655
148 ... ... 13'4 0'0 13'4 4310 0'6 0'0 0'6 ... ... 7669
148 ... ... 12'5 0'0 12'5 4320 0'5 -0'2 0'7 0'5 0'5 8503
149 ... ... 11'6 0'0 11'6 4330 1'0 0'0 1'0 ... ... 5347
148 ... ... 11'0 0'0 11'0 4340 1'2 0'0 1'2 ... ... 1354
149 ... ... 10'2 0'0 10'2 4350 1'4 0'0 1'4 ... ... 4659
148 ... ... 9'4 0'0 9'4 4360 1'6 0'0 1'6 ... ... 131
148 ... ... 8'6 0'0 8'6 4370 2'0 0'0 2'0 ... ... 131
184 ... ... 8'0 0'0 8'0 4380 1'4 -0'6 2'2 1'4 1'4 1652
184 ... ... 7'3 0'0 7'3 4390 2'5 0'0 2'5 ... ... 941
174 6'7 6'7 6'6 0'1 6'7 4400 2'2 -0'6 3'0 2'6 2'2 1140
174 ... ... 6'1 0'0 6'1 4410 3'3 0'0 3'3 ... ... 919
576 ... ... 5'4 0'0 5'4 4420 2'5 -1'1 3'6 2'5 2'5 171
738 ... ... 5'0 0'0 5'0 4430 4'2 0'0 4'2 ... ... 840
955 ... ... 4'4 0'0 4'4 4440 4'6 0'0 4'6 ... ... 878
970 4'2 4'2 4'1 0'1 4'2 4450 3'6 -1'5 5'3 3'6 3'6 770
129 4'5 4'3 3'6 0'5 4'3 4460 5'7 0'0 5'7 ... ... 820
886 ... ... 3'3 0'0 3'3 4470 6'5 0'0 6'5 ... ... 92
989 ... ... 3'0 0'0 3'0 4480 7'2 0'0 7'2 ... ... 253
931 3'7 3'6 2'5 1'2 3'7 4490 7'7 0'0 7'7 ... ... 68
131 3'5 2'4 2'3 1'2 3'5 4500 6'6 -1'7 8'5 6'6 6'6 194
1074 ... ... 2'0 0'0 2'0 4510 9'2 0'0 9'2 ... ... 20
1497 ... ... 1'6 0'0 1'6 4520 10'0 0'0 10'0 ... ... 181
1614 ... ... 1'4 0'0 1'4 4530 10'6 0'0 10'6 ... ... 10
1149 2'2 2'2 1'2 1'0 2'2 4540 11'4 0'0 11'4 ... ... 142
138 2'0 2'0 1'1 0'7 2'0 4550 12'3 0'0 12'3 ... ... 138
3659 ... ... 1'0 0'0 1'0 4560 13'2 0'0 13'2 ... ... 136
4623 ... ... 0'7 0'0 0'7 4570 14'1 0'0 14'1 ... ... 134
4937 ... ... 0'6 0'0 0'6 4580 15'0 0'0 15'0 ... ... 131
5764 ... ... 0'5 0'0 0'5 4590 15'7 0'0 15'7 ... ... 133
4598 1'1 1'0 0'5 0'3 1'0 4600 16'7 0'0 16'7 ... ... 136
8859 ... ... 0'4 0'0 0'4 4610 17'6 0'0 17'6 ... ... 137
139 ... ... 0'4 0'0 0'4 4620 18'6 0'0 18'6 ... ... 139
9828 ... ... 0'4 0'0 0'4 4630 19'5 0'0 19'5 ... ... 140
143 ... ... 0'3 0'0 0'3 4640 20'5 0'0 20'5 ... ... 143
11848 ... ... 0'3 0'0 0'3 4650 21'5 0'0 21'5 ... ... 143
9877 ... ... 0'3 0'0 0'3 4660 22'5 0'0 22'5 ... ... 144
100 ... ... 0'3 0'0 0'3 4670 23'4 0'0 23'4 ... ... 146
7084 0'3 0'3 0'2 0'1 0'3 4680 24'4 0'0 24'4 ... ... 148
16590 ... ... 0'2 0'0 0'2 4690 25'4 0'0 25'4 ... ... 10
19885 ... ... 0'2 0'0 0'2 4700 26'4 0'0 26'4 ... ... 148
17313 ... ... 0'2 0'0 0'2 4710 27'4 0'0 27'4 ... ... 148
15831 ... ... 0'2 0'0 0'2 4720 28'4 0'0 28'4 ... ... 148
1183 ... ... 0'1 0'0 0'1 4750 31'3 0'0 31'3 ... ... 149
27188 ... ... 0'1 0'0 0'1 4800 36'3 0'0 36'3 ... ... 149
27402 ... ... 0'1 0'0 0'1 4850 41'3 0'0 41'3 ... ... 148
33037 ... ... 0'1 0'0 0'1 4900 46'3 0'0 46'3 ... ... 148
33582 ... ... 0'1 0'0 0'1 4950 51'3 0'0 51'3 ... ... 148
27999 ... ... 0'1 0'0 0'1 5000 56'3 0'0 56'3 ... ... 148
24351 ... ... 0'1 0'0 0'1 5050 61'3 0'0 61'3 ... ... 149
679 ... ... 0'1 0'0 0'1 5100 66'3 0'0 66'3 ... ... 1
1173 ... ... 0'1 0'0 0'1 5150 71'2 0'0 71'2 ... ... 1
25196 ... ... 0'1 0'0 0'1 5200 76'2 0'0 76'2 ... ... 1
23582 ... ... 0'1 0'0 0'1 5250 81'2 0'0 81'2 ... ... 1
24566 ... ... 0'1 0'0 0'1 5300 86'2 0'0 86'2 ... ... 1
23996 ... ... 0'1 0'0 0'1 5350 91'2 0'0 91'2 ... ... 1
24144 ... ... 0'1 0'0 0'1 5400 96'2 0'0 96'2 ... ... 1
24299 ... ... 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.