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 ... ... 108'0 0'0 108'0 3400 0'1 0'0 0'1 ... ... 24432
0 ... ... 103'0 0'0 103'0 3450 0'1 0'0 0'1 ... ... 24370
0 ... ... 98'0 0'0 98'0 3500 0'1 0'0 0'1 ... ... 23989
0 ... ... 93'0 0'0 93'0 3550 0'1 0'0 0'1 ... ... 24304
1 ... ... 88'0 0'0 88'0 3600 0'1 0'0 0'1 ... ... 24838
1 ... ... 83'0 0'0 83'0 3650 0'1 0'0 0'1 ... ... 24433
1 ... ... 78'0 0'0 78'0 3700 0'1 0'0 0'1 ... ... 24791
1 ... ... 73'0 0'0 73'0 3750 0'1 0'0 0'1 ... ... 24099
1 ... ... 68'1 0'0 68'1 3800 0'1 0'0 0'1 ... ... 44729
1 ... ... 63'1 0'0 63'1 3850 0'1 0'0 0'1 ... ... 43835
1 ... ... 58'1 0'0 58'1 3900 0'1 0'0 0'1 ... ... 44613
1 ... ... 53'1 0'0 53'1 3950 0'1 0'0 0'1 ... ... 44436
152 ... ... 48'1 0'0 48'1 4000 0'1 0'0 0'1 ... ... 54000
152 ... ... 43'1 0'0 43'1 4050 0'1 0'0 0'1 ... ... 42654
11 ... ... 38'1 0'0 38'1 4100 0'1 0'0 0'1 ... ... 492
152 ... ... 33'1 0'0 33'1 4150 0'1 0'0 0'1 ... ... 44258
152 ... ... 32'1 0'0 32'1 4160 0'1 0'0 0'1 ... ... 52415
152 ... ... 31'1 0'0 31'1 4170 0'1 0'0 0'1 ... ... 52932
152 ... ... 30'1 0'0 30'1 4180 0'1 0'0 0'1 ... ... 54619
152 ... ... 29'1 0'0 29'1 4190 0'1 0'0 0'1 ... ... 54832
154 ... ... 28'1 0'0 28'1 4200 0'2 0'1 0'1 0'2 0'2 59386
10 ... ... 27'1 0'0 27'1 4210 0'1 0'0 0'1 ... ... 58391
152 ... ... 26'1 0'0 26'1 4220 0'1 0'0 0'1 ... ... 58131
152 ... ... 25'1 0'0 25'1 4230 0'1 0'0 0'1 ... ... 46630
152 ... ... 24'1 0'0 24'1 4240 0'1 0'0 0'1 ... ... 7948
11 ... ... 23'1 0'0 23'1 4250 0'2 0'1 0'1 0'2 0'2 500
152 ... ... 22'2 0'0 22'2 4260 0'2 0'0 0'2 ... ... 45617
152 ... ... 21'2 0'0 21'2 4270 0'2 0'0 0'2 ... ... 52238
152 ... ... 20'2 0'0 20'2 4280 0'2 0'0 0'2 ... ... 34331
152 ... ... 19'2 0'0 19'2 4290 0'2 0'0 0'2 ... ... 41113
176 15'2 15'2 18'2 -3'0 15'2 4300 0'4 0'2 0'2 0'4 0'3 47435
152 ... ... 17'3 0'0 17'3 4310 0'3 0'0 0'3 ... ... 47050
152 ... ... 16'3 0'0 16'3 4320 0'3 0'0 0'3 ... ... 46789
152 ... ... 15'4 0'0 15'4 4330 0'4 0'0 0'4 ... ... 201
152 ... ... 14'4 0'0 14'4 4340 0'4 0'0 0'4 ... ... 45232
10 ... ... 13'5 0'0 13'5 4350 1'1 0'4 0'5 1'1 0'6 44645
152 ... ... 12'6 0'0 12'6 4360 0'6 0'0 0'6 ... ... 307
152 ... ... 11'7 0'0 11'7 4370 0'7 0'0 0'7 ... ... 2363
10 ... ... 11'1 0'0 11'1 4380 1'1 0'0 1'1 ... ... 252
188 ... ... 10'3 0'0 10'3 4390 2'0 0'5 1'3 2'0 2'0 2955
22 ... ... 9'4 0'0 9'4 4400 2'2 0'6 1'4 2'5 1'6 319
28 ... ... 8'7 0'0 8'7 4410 1'7 0'0 1'7 ... ... 180
275 ... ... 8'2 0'0 8'2 4420 2'6 0'4 2'2 2'6 2'6 1733
859 5'2 4'6 7'4 -2'2 5'2 4430 3'3 0'7 2'4 3'3 3'3 190
1388 4'6 4'6 6'7 -2'1 4'6 4440 3'7 1'0 2'7 4'0 3'4 179
749 4'6 3'7 6'2 -2'0 4'2 4450 4'2 1'0 3'2 4'6 3'4 1849
40 4'3 4'2 5'5 -1'3 4'2 4460 4'4 0'7 3'5 4'4 3'7 460
606 4'2 3'3 5'1 -1'6 3'3 4470 5'6 1'5 4'1 5'6 4'5 886
650 3'5 3'3 4'5 -1'2 3'3 4480 4'5 0'0 4'5 ... ... 257
40 4'1 3'2 4'1 -0'7 3'2 4490 5'1 0'0 5'1 ... ... 49
2980 3'3 2'1 3'6 -1'3 2'3 4500 8'0 2'2 5'6 8'0 5'7 17
3201 2'4 2'0 3'3 -1'3 2'0 4510 6'3 0'0 6'3 ... ... 192
4341 1'6 1'6 3'0 -1'2 1'6 4520 7'0 0'0 7'0 ... ... 173
2000 1'6 1'6 2'5 -0'7 1'6 4530 7'5 0'0 7'5 ... ... 1
113 2'2 1'6 2'3 -0'5 1'6 4540 8'3 0'0 8'3 ... ... 132
5673 2'2 1'1 2'1 -1'0 1'1 4550 11'2 2'1 9'1 11'2 11'2 2
31679 ... ... 1'7 0'0 1'7 4560 9'7 0'0 9'7 ... ... 1
45116 ... ... 1'5 0'0 1'5 4570 10'5 0'0 10'5 ... ... 134
45426 ... ... 1'4 0'0 1'4 4580 11'4 0'0 11'4 ... ... 136
45967 0'6 0'6 1'3 -0'5 0'6 4590 12'3 0'0 12'3 ... ... 128
45797 0'5 0'5 1'2 -0'5 0'5 4600 13'2 0'0 13'2 ... ... 132
47458 ... ... 1'1 0'0 1'1 4610 14'1 0'0 14'1 ... ... 132
42304 0'4 0'4 1'0 -0'4 0'4 4620 15'0 0'0 15'0 ... ... 134
50044 ... ... 0'7 0'0 0'7 4630 15'7 0'0 15'7 ... ... 135
50270 ... ... 0'6 0'0 0'6 4640 16'6 0'0 16'6 ... ... 137
46041 ... ... 0'6 0'0 0'6 4650 17'6 0'0 17'6 ... ... 140
51022 ... ... 0'5 0'0 0'5 4660 18'5 0'0 18'5 ... ... 139
50607 ... ... 0'5 0'0 0'5 4670 19'5 0'0 19'5 ... ... 140
43534 ... ... 0'4 0'0 0'4 4680 20'4 0'0 20'4 ... ... 142
43306 ... ... 0'4 0'0 0'4 4690 21'4 0'0 21'4 ... ... 142
45572 ... ... 0'4 0'0 0'4 4700 22'4 0'0 22'4 ... ... 141
39408 ... ... 0'3 0'0 0'3 4710 23'3 0'0 23'3 ... ... 142
946 ... ... 0'3 0'0 0'3 4720 24'3 0'0 24'3 ... ... 142
54642 ... ... 0'3 0'0 0'3 4750 27'3 0'0 27'3 ... ... 142
59047 ... ... 0'2 0'0 0'2 4800 32'2 0'0 32'2 ... ... 142
54659 ... ... 0'1 0'0 0'1 4850 37'1 0'0 37'1 ... ... 142
54374 ... ... 0'1 0'0 0'1 4900 42'1 0'0 42'1 ... ... 142
50363 ... ... 0'1 0'0 0'1 4950 47'1 0'0 47'1 ... ... 142
473 ... ... 0'1 0'0 0'1 5000 52'1 0'0 52'1 ... ... 142
20129 ... ... 0'1 0'0 0'1 5050 57'1 0'0 57'1 ... ... 142
53653 ... ... 0'1 0'0 0'1 5100 62'1 0'0 62'1 ... ... 1
44370 ... ... 0'1 0'0 0'1 5150 67'1 0'0 67'1 ... ... 1
43034 ... ... 0'1 0'0 0'1 5200 72'0 0'0 72'0 ... ... 1
43212 ... ... 0'1 0'0 0'1 5250 77'0 0'0 77'0 ... ... 1
44771 ... ... 0'1 0'0 0'1 5300 82'0 0'0 82'0 ... ... 1
44215 ... ... 0'1 0'0 0'1 5350 87'0 0'0 87'0 ... ... 1
44266 ... ... 0'1 0'0 0'1 5400 92'0 0'0 92'0 ... ... 1
43536 ... ... 0'1 0'0 0'1 5450 97'0 0'0 97'0 ... ... 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.