DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 444'0
Expiration Date: 12/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
0 ... ... 15065'0 0'0 15065'0 1250 21925'0 0'0 21925'0 ... ... 0
1 ... ... 103'4 0'0 103'4 3400 0'1 0'0 0'1 ... ... 0
1 ... ... 98'4 0'0 98'4 3450 0'1 0'0 0'1 ... ... 110
1 ... ... 93'4 0'0 93'4 3500 0'1 0'0 0'1 ... ... 194
1 ... ... 88'4 0'0 88'4 3550 0'1 0'0 0'1 ... ... 220
1 ... ... 83'4 0'0 83'4 3600 0'1 0'0 0'1 ... ... 250
1 ... ... 78'4 0'0 78'4 3650 0'1 0'0 0'1 ... ... 290
1 ... ... 73'4 0'0 73'4 3700 0'1 0'0 0'1 ... ... 412
1 ... ... 68'4 0'0 68'4 3750 0'1 0'0 0'1 ... ... 426
1 ... ... 63'4 0'0 63'4 3800 0'1 0'0 0'1 ... ... 426
1 ... ... 58'4 0'0 58'4 3850 0'1 0'0 0'1 ... ... 4051
1 ... ... 53'4 0'0 53'4 3900 0'1 0'0 0'1 ... ... 10107
1 ... ... 48'5 0'0 48'5 3950 0'1 0'0 0'1 ... ... 834
144 ... ... 43'5 0'0 43'5 4000 0'1 0'0 0'1 ... ... 40571
138 ... ... 38'4 0'0 38'4 4050 0'1 0'0 0'1 ... ... 54599
10 ... ... 33'5 0'0 33'5 4100 0'2 0'0 0'2 ... ... 54574
120 ... ... 28'6 0'0 28'6 4150 0'2 0'0 0'2 ... ... 29888
10 ... ... 27'6 0'0 27'6 4160 0'3 0'0 0'3 ... ... 42182
10 ... ... 26'7 0'0 26'7 4170 0'3 0'0 0'3 ... ... 41106
10 ... ... 25'7 0'0 25'7 4180 0'3 0'0 0'3 ... ... 42702
10 ... ... 24'7 0'0 24'7 4190 0'3 0'0 0'3 ... ... 35915
114 ... ... 23'7 0'0 23'7 4200 0'4 0'0 0'4 ... ... 10976
10 ... ... 23'0 0'0 23'0 4210 0'4 0'0 0'4 ... ... 41943
10 ... ... 22'0 0'0 22'0 4220 0'4 0'0 0'4 ... ... 42312
112 ... ... 21'0 0'0 21'0 4230 0'5 0'0 0'5 ... ... 100
10 ... ... 20'1 0'0 20'1 4240 0'5 0'0 0'5 ... ... 41842
114 ... ... 19'1 0'0 19'1 4250 0'5 0'0 0'5 ... ... 45910
10 ... ... 18'2 0'0 18'2 4260 0'6 0'0 0'6 ... ... 42455
10 ... ... 17'3 0'0 17'3 4270 0'7 0'0 0'7 ... ... 317
112 ... ... 16'4 0'0 16'4 4280 1'0 0'0 1'0 ... ... 45686
111 ... ... 15'5 0'0 15'5 4290 1'1 0'0 1'1 ... ... 44140
114 ... ... 14'6 0'0 14'6 4300 1'2 0'0 1'2 ... ... 40178
10 ... ... 13'7 0'0 13'7 4310 1'3 0'0 1'3 ... ... 35043
10 ... ... 13'1 0'0 13'1 4320 1'5 0'0 1'5 ... ... 270
10 ... ... 12'3 0'0 12'3 4330 1'7 0'0 1'7 ... ... 3333
10 ... ... 11'5 0'0 11'5 4340 2'1 0'0 2'1 ... ... 936
10 ... ... 10'7 0'0 10'7 4350 2'3 0'0 2'3 ... ... 956
10 ... ... 10'1 0'0 10'1 4360 2'5 0'0 2'5 ... ... 1179
10 ... ... 9'4 0'0 9'4 4370 3'0 0'0 3'0 ... ... 1512
20 ... ... 8'6 0'0 8'6 4380 3'2 0'0 3'2 ... ... 796
20 ... ... 8'1 0'0 8'1 4390 3'6 0'0 3'6 ... ... 118
20 7'3 6'6 7'5 -0'7 6'6 4400 4'1 0'0 4'1 ... ... 793
380 ... ... 7'0 0'0 7'0 4410 4'5 0'1 4'4 4'5 4'5 821
20 6'5 6'3 6'4 0'1 6'5 4420 5'2 0'2 5'0 5'2 5'2 110
20 5'7 5'7 6'0 -0'1 5'7 4430 5'4 0'0 5'4 ... ... 109
129 ... ... 5'4 0'0 5'4 4440 6'0 0'0 6'0 ... ... 109
496 ... ... 5'0 0'0 5'0 4450 6'4 0'0 6'4 ... ... 79
109 4'2 4'2 4'5 -0'3 4'2 4460 7'1 0'0 7'1 ... ... 628
45 ... ... 4'1 0'0 4'1 4470 7'5 0'0 7'5 ... ... 56
40 4'1 4'1 3'6 0'3 4'1 4480 8'2 0'0 8'2 ... ... 229
45 ... ... 3'3 0'0 3'3 4490 8'7 0'0 8'7 ... ... 41
899 3'2 3'0 3'1 0'1 3'2 4500 9'6 0'1 9'5 9'6 9'6 202
47 ... ... 2'6 0'0 2'6 4510 10'2 0'0 10'2 ... ... 220
1470 ... ... 2'4 0'0 2'4 4520 11'0 0'0 11'0 ... ... 149
1521 ... ... 2'2 0'0 2'2 4530 11'6 0'0 11'6 ... ... 151
110 ... ... 2'0 0'0 2'0 4540 12'4 0'0 12'4 ... ... 123
159 2'0 2'0 1'7 0'1 2'0 4550 13'2 0'0 13'2 ... ... 127
2093 ... ... 1'5 0'0 1'5 4560 14'1 0'0 14'1 ... ... 137
650 ... ... 1'4 0'0 1'4 4570 15'0 0'0 15'0 ... ... 129
21785 ... ... 1'3 0'0 1'3 4580 15'7 0'0 15'7 ... ... 1
26595 ... ... 1'2 0'0 1'2 4590 16'6 0'0 16'6 ... ... 1
110 1'0 1'0 1'1 -0'1 1'0 4600 17'5 0'0 17'5 ... ... 147
110 ... ... 1'0 0'0 1'0 4610 18'4 0'0 18'4 ... ... 1
1001 ... ... 0'7 0'0 0'7 4620 19'3 0'0 19'3 ... ... 1
44836 ... ... 0'7 0'0 0'7 4630 20'6 0'4 20'2 20'6 20'6 136
45685 ... ... 0'6 0'0 0'6 4640 21'2 0'0 21'2 ... ... 136
27838 ... ... 0'5 0'0 0'5 4650 22'1 0'0 22'1 ... ... 1
47186 ... ... 0'5 0'0 0'5 4660 23'1 0'0 23'1 ... ... 136
47132 ... ... 0'5 0'0 0'5 4670 24'0 0'0 24'0 ... ... 1
305 ... ... 0'4 0'0 0'4 4680 25'0 0'0 25'0 ... ... 136
42635 ... ... 0'4 0'0 0'4 4690 25'7 0'0 25'7 ... ... 136
41805 0'4 0'4 0'3 0'1 0'4 4700 26'7 0'0 26'7 ... ... 1
2035 ... ... 0'3 0'0 0'3 4710 27'7 0'0 27'7 ... ... 136
42098 ... ... 0'3 0'0 0'3 4720 28'7 0'0 28'7 ... ... 136
47703 ... ... 0'2 0'0 0'2 4750 31'6 0'0 31'6 ... ... 1
44329 ... ... 0'2 0'0 0'2 4800 36'5 0'0 36'5 ... ... 136
59576 ... ... 0'2 0'0 0'2 4850 41'5 0'0 41'5 ... ... 1
58315 ... ... 0'2 0'0 0'2 4900 46'5 0'0 46'5 ... ... 136
59432 ... ... 0'1 0'0 0'1 4950 51'5 0'0 51'5 ... ... 136
40712 ... ... 0'1 0'0 0'1 5000 56'4 0'0 56'4 ... ... 136
24378 ... ... 0'1 0'0 0'1 5050 61'4 0'0 61'4 ... ... 136
200 ... ... 0'1 0'0 0'1 5100 66'4 0'0 66'4 ... ... 1
426 ... ... 0'1 0'0 0'1 5150 71'4 0'0 71'4 ... ... 1
426 ... ... 0'1 0'0 0'1 5200 76'4 0'0 76'4 ... ... 1
382 ... ... 0'1 0'0 0'1 5250 81'4 0'0 81'4 ... ... 1
426 ... ... 0'1 0'0 0'1 5300 86'4 0'0 86'4 ... ... 1
412 ... ... 0'1 0'0 0'1 5350 91'4 0'0 91'4 ... ... 1
290 ... ... 0'1 0'0 0'1 5400 96'4 0'0 96'4 ... ... 1
290 ... ... 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.