DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 443'6
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 ... ... 23766
0 ... ... 103'0 0'0 103'0 3450 0'1 0'0 0'1 ... ... 23051
0 ... ... 98'0 0'0 98'0 3500 0'1 0'0 0'1 ... ... 24191
0 ... ... 93'0 0'0 93'0 3550 0'1 0'0 0'1 ... ... 23591
1 ... ... 88'0 0'0 88'0 3600 0'1 0'0 0'1 ... ... 23009
1 ... ... 83'0 0'0 83'0 3650 0'1 0'0 0'1 ... ... 23766
1 ... ... 78'0 0'0 78'0 3700 0'1 0'0 0'1 ... ... 24226
1 ... ... 73'0 0'0 73'0 3750 0'1 0'0 0'1 ... ... 25107
1 ... ... 68'1 0'0 68'1 3800 0'1 0'0 0'1 ... ... 44665
1 ... ... 63'1 0'0 63'1 3850 0'1 0'0 0'1 ... ... 44834
1 ... ... 58'1 0'0 58'1 3900 0'1 0'0 0'1 ... ... 44195
1 ... ... 53'1 0'0 53'1 3950 0'1 0'0 0'1 ... ... 43680
142 ... ... 48'1 0'0 48'1 4000 0'1 0'0 0'1 ... ... 54410
142 ... ... 43'1 0'0 43'1 4050 0'1 0'0 0'1 ... ... 44820
144 ... ... 38'1 0'0 38'1 4100 0'1 0'0 0'1 ... ... 40531
142 ... ... 33'1 0'0 33'1 4150 0'1 0'0 0'1 0'1 0'1 53555
142 ... ... 32'1 0'0 32'1 4160 0'1 0'0 0'1 ... ... 55086
142 ... ... 31'1 0'0 31'1 4170 0'1 0'0 0'1 ... ... 55135
142 ... ... 30'1 0'0 30'1 4180 0'1 0'0 0'1 ... ... 54911
142 ... ... 29'1 0'0 29'1 4190 0'1 0'0 0'1 ... ... 52884
152 ... ... 28'1 0'0 28'1 4200 0'2 0'1 0'1 0'2 0'2 53502
142 ... ... 27'1 0'0 27'1 4210 0'1 0'0 0'1 ... ... 54594
142 ... ... 26'1 0'0 26'1 4220 0'1 0'0 0'1 ... ... 47673
142 ... ... 25'1 0'0 25'1 4230 0'1 0'0 0'1 ... ... 45977
142 ... ... 24'1 0'0 24'1 4240 0'1 0'0 0'1 ... ... 279
144 ... ... 23'1 0'0 23'1 4250 0'2 0'1 0'1 0'2 0'2 500
142 ... ... 22'2 0'0 22'2 4260 0'2 0'0 0'2 ... ... 42535
142 ... ... 21'2 0'0 21'2 4270 0'2 0'0 0'2 ... ... 46203
142 ... ... 20'2 0'0 20'2 4280 0'2 0'0 0'2 ... ... 44174
142 ... ... 19'2 0'0 19'2 4290 0'2 0'0 0'2 ... ... 50851
144 15'2 15'2 18'2 -3'0 15'2 4300 0'4 0'2 0'2 0'4 0'3 43518
142 ... ... 17'3 0'0 17'3 4310 0'3 0'0 0'3 ... ... 19388
142 ... ... 16'3 0'0 16'3 4320 0'3 0'0 0'3 ... ... 42541
142 ... ... 15'4 0'0 15'4 4330 0'4 0'0 0'4 ... ... 38336
142 ... ... 14'4 0'0 14'4 4340 0'4 0'0 0'4 ... ... 430
144 ... ... 13'5 0'0 13'5 4350 1'0 0'3 0'5 1'1 0'6 31781
142 ... ... 12'6 0'0 12'6 4360 0'6 0'0 0'6 ... ... 110
142 ... ... 11'7 0'0 11'7 4370 0'7 0'0 0'7 ... ... 110
180 ... ... 11'1 0'0 11'1 4380 1'1 0'0 1'1 ... ... 1254
141 ... ... 10'3 0'0 10'3 4390 2'0 0'5 1'3 2'0 2'0 40
216 ... ... 9'4 0'0 9'4 4400 2'4 1'0 1'4 2'5 1'6 10
141 ... ... 8'7 0'0 8'7 4410 2'7 1'0 1'7 2'7 2'7 1105
798 ... ... 8'2 0'0 8'2 4420 3'3 1'1 2'2 3'3 2'6 40
128 5'2 4'6 7'4 -2'2 5'2 4430 3'7 1'3 2'4 3'7 3'3 179
204 4'6 4'6 6'7 -2'1 4'6 4440 3'7 1'0 2'7 4'0 3'4 20
10 4'6 3'6 6'2 -2'4 3'6 4450 4'6 1'4 3'2 4'6 3'4 159
100 4'3 4'2 5'5 -1'3 4'2 4460 4'4 0'7 3'5 4'4 3'7 442
115 4'2 3'3 5'1 -1'6 3'3 4470 5'6 1'5 4'1 5'6 4'5 270
1440 3'5 3'3 4'5 -1'2 3'3 4480 4'5 0'0 4'5 ... ... 69
225 4'1 3'2 4'1 -0'7 3'2 4490 5'1 0'0 5'1 ... ... 261
4450 3'3 2'0 3'6 -1'6 2'0 4500 8'1 2'3 5'6 8'1 5'7 10
1840 2'4 2'0 3'3 -1'3 2'0 4510 6'3 0'0 6'3 ... ... 10
1272 1'6 1'5 3'0 -1'3 1'5 4520 7'0 0'0 7'0 ... ... 145
15755 1'6 1'6 2'5 -0'7 1'6 4530 7'5 0'0 7'5 ... ... 10
23349 2'2 1'2 2'3 -1'1 1'2 4540 8'3 0'0 8'3 ... ... 10
31599 2'2 1'1 2'1 -1'0 1'1 4550 11'2 2'1 9'1 11'2 11'2 139
45370 1'0 1'0 1'7 -0'7 1'0 4560 9'7 0'0 9'7 ... ... 134
46329 ... ... 1'5 0'0 1'5 4570 10'5 0'0 10'5 ... ... 136
30427 ... ... 1'4 0'0 1'4 4580 11'4 0'0 11'4 ... ... 10
46328 0'6 0'6 1'3 -0'5 0'6 4590 12'3 0'0 12'3 ... ... 10
47764 0'5 0'5 1'2 -0'5 0'5 4600 13'2 0'0 13'2 ... ... 143
44140 ... ... 1'1 0'0 1'1 4610 14'1 0'0 14'1 ... ... 10
50178 0'4 0'4 1'0 -0'4 0'4 4620 15'0 0'0 15'0 ... ... 10
47609 ... ... 0'7 0'0 0'7 4630 15'7 0'0 15'7 ... ... 147
333 ... ... 0'6 0'0 0'6 4640 16'6 0'0 16'6 ... ... 10
51752 ... ... 0'6 0'0 0'6 4650 17'6 0'0 17'6 ... ... 10
50523 ... ... 0'5 0'0 0'5 4660 18'5 0'0 18'5 ... ... 10
44648 ... ... 0'5 0'0 0'5 4670 19'5 0'0 19'5 ... ... 152
46011 ... ... 0'4 0'0 0'4 4680 20'4 0'0 20'4 ... ... 10
46037 ... ... 0'4 0'0 0'4 4690 21'4 0'0 21'4 ... ... 10
841 ... ... 0'4 0'0 0'4 4700 22'4 0'0 22'4 ... ... 10
41896 ... ... 0'3 0'0 0'3 4710 23'3 0'0 23'3 ... ... 10
54236 ... ... 0'3 0'0 0'3 4720 24'3 0'0 24'3 ... ... 10
52584 ... ... 0'3 0'0 0'3 4750 27'3 0'0 27'3 ... ... 10
54497 ... ... 0'2 0'0 0'2 4800 32'2 0'0 32'2 ... ... 1
53684 ... ... 0'1 0'0 0'1 4850 37'1 0'0 37'1 ... ... 152
54702 ... ... 0'1 0'0 0'1 4900 42'1 0'0 42'1 ... ... 10
50717 ... ... 0'1 0'0 0'1 4950 47'1 0'0 47'1 ... ... 152
505 ... ... 0'1 0'0 0'1 5000 52'1 0'0 52'1 ... ... 10
39811 ... ... 0'1 0'0 0'1 5050 57'1 0'0 57'1 ... ... 10
54170 ... ... 0'1 0'0 0'1 5100 62'1 0'0 62'1 ... ... 1
54695 ... ... 0'1 0'0 0'1 5150 67'1 0'0 67'1 ... ... 1
43572 ... ... 0'1 0'0 0'1 5200 72'0 0'0 72'0 ... ... 1
43823 ... ... 0'1 0'0 0'1 5250 77'0 0'0 77'0 ... ... 1
44631 ... ... 0'1 0'0 0'1 5300 82'0 0'0 82'0 ... ... 1
44683 ... ... 0'1 0'0 0'1 5350 87'0 0'0 87'0 ... ... 1
44808 ... ... 0'1 0'0 0'1 5400 92'0 0'0 92'0 ... ... 1
49798 ... ... 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.