DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 444'0
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
1 ... ... 103'4 0'0 103'4 3400 0'1 0'0 0'1 ... ... 23079
1 ... ... 98'4 0'0 98'4 3450 0'1 0'0 0'1 ... ... 23003
1 ... ... 93'4 0'0 93'4 3500 0'1 0'0 0'1 ... ... 25195
1 ... ... 88'4 0'0 88'4 3550 0'1 0'0 0'1 ... ... 22666
1 ... ... 83'4 0'0 83'4 3600 0'1 0'0 0'1 ... ... 24801
1 ... ... 78'4 0'0 78'4 3650 0'1 0'0 0'1 ... ... 25222
1 ... ... 73'4 0'0 73'4 3700 0'1 0'0 0'1 ... ... 25222
1 ... ... 68'4 0'0 68'4 3750 0'1 0'0 0'1 ... ... 23384
1 ... ... 63'4 0'0 63'4 3800 0'1 0'0 0'1 ... ... 2093
1 ... ... 58'4 0'0 58'4 3850 0'1 0'0 0'1 ... ... 37931
1 ... ... 53'4 0'0 53'4 3900 0'1 0'0 0'1 ... ... 37935
1 ... ... 48'5 0'0 48'5 3950 0'1 0'0 0'1 ... ... 22107
136 ... ... 43'5 0'0 43'5 4000 0'1 0'0 0'1 ... ... 24732
136 ... ... 38'4 0'0 38'4 4050 0'1 0'0 0'1 ... ... 22914
136 ... ... 33'5 0'0 33'5 4100 0'2 0'0 0'2 ... ... 50
136 ... ... 28'6 0'0 28'6 4150 0'2 0'0 0'2 ... ... 28003
136 ... ... 27'6 0'0 27'6 4160 0'3 0'0 0'3 ... ... 11304
136 ... ... 26'7 0'0 26'7 4170 0'3 0'0 0'3 ... ... 1251
136 ... ... 25'7 0'0 25'7 4180 0'3 0'0 0'3 ... ... 8945
136 ... ... 24'7 0'0 24'7 4190 0'3 0'0 0'3 ... ... 27789
136 ... ... 23'7 0'0 23'7 4200 0'4 0'0 0'4 ... ... 27069
136 ... ... 23'0 0'0 23'0 4210 0'4 0'0 0'4 ... ... 23605
136 ... ... 22'0 0'0 22'0 4220 0'4 0'0 0'4 ... ... 28123
136 ... ... 21'0 0'0 21'0 4230 0'5 0'0 0'5 ... ... 22133
136 ... ... 20'1 0'0 20'1 4240 0'5 0'0 0'5 ... ... 3074
136 ... ... 19'1 0'0 19'1 4250 0'5 0'0 0'5 ... ... 21581
136 ... ... 18'2 0'0 18'2 4260 0'6 0'0 0'6 ... ... 233
136 ... ... 17'3 0'0 17'3 4270 0'7 0'0 0'7 ... ... 21241
136 ... ... 16'4 0'0 16'4 4280 1'0 0'0 1'0 ... ... 20544
136 ... ... 15'5 0'0 15'5 4290 1'1 0'0 1'1 ... ... 20757
136 ... ... 14'6 0'0 14'6 4300 1'2 0'0 1'2 ... ... 3746
136 ... ... 13'7 0'0 13'7 4310 1'3 0'0 1'3 ... ... 3720
136 ... ... 13'1 0'0 13'1 4320 1'5 0'0 1'5 ... ... 5
136 ... ... 12'3 0'0 12'3 4330 1'7 0'0 1'7 ... ... 2832
136 ... ... 11'5 0'0 11'5 4340 2'1 0'0 2'1 ... ... 1518
136 ... ... 10'7 0'0 10'7 4350 2'3 0'0 2'3 ... ... 1491
170 ... ... 10'1 0'0 10'1 4360 2'5 0'0 2'5 ... ... 1312
170 ... ... 9'4 0'0 9'4 4370 3'0 0'0 3'0 ... ... 376
170 ... ... 8'6 0'0 8'6 4380 3'2 0'0 3'2 ... ... 1077
170 ... ... 8'1 0'0 8'1 4390 3'6 0'0 3'6 ... ... 1058
170 7'3 6'6 7'5 -0'7 6'6 4400 4'1 0'0 4'1 ... ... 1009
418 ... ... 7'0 0'0 7'0 4410 4'5 0'1 4'4 4'5 4'5 255
560 6'5 6'3 6'4 0'1 6'5 4420 5'2 0'2 5'0 5'2 5'2 915
688 5'7 5'7 6'0 -0'1 5'7 4430 5'4 0'0 5'4 ... ... 40
123 ... ... 5'4 0'0 5'4 4440 6'0 0'0 6'0 ... ... 922
5 ... ... 5'0 0'0 5'0 4450 6'4 0'0 6'4 ... ... 324
769 4'2 4'2 4'5 -0'3 4'2 4460 7'1 0'0 7'1 ... ... 20
883 ... ... 4'1 0'0 4'1 4470 7'5 0'0 7'5 ... ... 86
1013 4'1 4'1 3'6 0'3 4'1 4480 8'2 0'0 8'2 ... ... 67
946 ... ... 3'3 0'0 3'3 4490 8'7 0'0 8'7 ... ... 20
237 3'0 3'0 3'1 -0'1 3'0 4500 9'6 0'1 9'5 9'6 9'6 85
1173 ... ... 2'6 0'0 2'6 4510 10'2 0'0 10'2 ... ... 229
139 ... ... 2'4 0'0 2'4 4520 11'0 0'0 11'0 ... ... 10
199 ... ... 2'2 0'0 2'2 4530 11'6 0'0 11'6 ... ... 10
140 ... ... 2'0 0'0 2'0 4540 12'4 0'0 12'4 ... ... 10
1418 2'0 2'0 1'7 0'1 2'0 4550 13'2 0'0 13'2 ... ... 133
1230 ... ... 1'5 0'0 1'5 4560 14'1 0'0 14'1 ... ... 10
2968 ... ... 1'4 0'0 1'4 4570 15'0 0'0 15'0 ... ... 124
1186 ... ... 1'3 0'0 1'3 4580 15'7 0'0 15'7 ... ... 10
1648 ... ... 1'2 0'0 1'2 4590 16'6 0'0 16'6 ... ... 10
1911 1'0 1'0 1'1 -0'1 1'0 4600 17'5 0'0 17'5 ... ... 10
1846 ... ... 1'0 0'0 1'0 4610 18'4 0'0 18'4 ... ... 10
710 ... ... 0'7 0'0 0'7 4620 19'3 0'0 19'3 ... ... 10
21590 ... ... 0'7 0'0 0'7 4630 20'6 0'4 20'2 20'6 20'6 121
21544 ... ... 0'6 0'0 0'6 4640 21'2 0'0 21'2 ... ... 10
907 ... ... 0'5 0'0 0'5 4650 22'1 0'0 22'1 ... ... 128
23653 ... ... 0'5 0'0 0'5 4660 23'1 0'0 23'1 ... ... 10
922 ... ... 0'5 0'0 0'5 4670 24'0 0'0 24'0 ... ... 133
27908 ... ... 0'4 0'0 0'4 4680 25'0 0'0 25'0 ... ... 10
9747 ... ... 0'4 0'0 0'4 4690 25'7 0'0 25'7 ... ... 10
1000 0'4 0'4 0'3 0'1 0'4 4700 26'7 0'0 26'7 ... ... 140
9822 ... ... 0'3 0'0 0'3 4710 27'7 0'0 27'7 ... ... 10
10158 ... ... 0'3 0'0 0'3 4720 28'7 0'0 28'7 ... ... 10
8165 ... ... 0'2 0'0 0'2 4750 31'6 0'0 31'6 ... ... 146
37201 ... ... 0'2 0'0 0'2 4800 36'5 0'0 36'5 ... ... 10
663 ... ... 0'2 0'0 0'2 4850 41'5 0'0 41'5 ... ... 10
22326 ... ... 0'2 0'0 0'2 4900 46'5 0'0 46'5 ... ... 10
25211 ... ... 0'1 0'0 0'1 4950 51'5 0'0 51'5 ... ... 10
25350 ... ... 0'1 0'0 0'1 5000 56'4 0'0 56'4 ... ... 10
38533 ... ... 0'1 0'0 0'1 5050 61'4 0'0 61'4 ... ... 10
38527 ... ... 0'1 0'0 0'1 5100 66'4 0'0 66'4 ... ... 1
21754 ... ... 0'1 0'0 0'1 5150 71'4 0'0 71'4 ... ... 1
37764 ... ... 0'1 0'0 0'1 5200 76'4 0'0 76'4 ... ... 1
100 ... ... 0'1 0'0 0'1 5250 81'4 0'0 81'4 ... ... 1
14273 ... ... 0'1 0'0 0'1 5300 86'4 0'0 86'4 ... ... 1
21759 ... ... 0'1 0'0 0'1 5350 91'4 0'0 91'4 ... ... 1
24850 ... ... 0'1 0'0 0'1 5400 96'4 0'0 96'4 ... ... 1
25191 ... ... 0'1 0'0 0'1 5450 101'4 0'0 101'4 ... ... 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.