DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 442'6
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
0 ... ... 104'6 0'0 104'6 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 99'6 0'0 99'6 3450 0'1 0'0 0'1 ... ... 0
1 ... ... 94'6 0'0 94'6 3500 0'1 0'0 0'1 ... ... 0
1 ... ... 89'6 0'0 89'6 3550 0'1 0'0 0'1 ... ... 0
1 ... ... 84'6 0'0 84'6 3600 0'1 0'0 0'1 ... ... 0
1 ... ... 79'6 0'0 79'6 3650 0'1 0'0 0'1 ... ... 184
1 ... ... 74'6 0'0 74'6 3700 0'1 0'0 0'1 ... ... 216
1 ... ... 69'6 0'0 69'6 3750 0'1 0'0 0'1 ... ... 254
1 ... ... 64'6 0'0 64'6 3800 0'1 0'0 0'1 ... ... 266
1 ... ... 59'6 0'0 59'6 3850 0'1 0'0 0'1 ... ... 435
1 ... ... 54'7 0'0 54'7 3900 0'1 0'0 0'1 ... ... 435
1 ... ... 49'7 0'0 49'7 3950 0'1 0'0 0'1 ... ... 3839
138 ... ... 44'7 0'0 44'7 4000 0'1 0'0 0'1 ... ... 3750
139 ... ... 39'7 0'0 39'7 4050 0'1 0'0 0'1 ... ... 3
146 ... ... 34'7 0'0 34'7 4100 0'1 0'0 0'1 ... ... 902
135 ... ... 30'0 0'0 30'0 4150 0'2 0'0 0'2 ... ... 54725
133 ... ... 29'0 0'0 29'0 4160 0'2 0'0 0'2 ... ... 54699
131 ... ... 28'0 0'0 28'0 4170 0'2 0'0 0'2 ... ... 57699
128 ... ... 27'0 0'0 27'0 4180 0'2 0'0 0'2 ... ... 40988
114 ... ... 26'0 0'0 26'0 4190 0'2 0'0 0'2 ... ... 40905
123 24'4 24'4 25'0 -0'4 24'4 4200 0'2 0'0 0'2 0'2 0'2 210
117 ... ... 24'0 0'0 24'0 4210 0'2 0'0 0'2 ... ... 40354
114 ... ... 23'0 0'0 23'0 4220 0'2 0'0 0'2 ... ... 18756
114 ... ... 22'0 0'0 22'0 4230 0'2 0'0 0'2 ... ... 45356
103 ... ... 21'0 0'0 21'0 4240 0'3 0'0 0'3 ... ... 44195
116 21'5 21'5 20'1 1'4 21'5 4250 0'2 -0'1 0'3 0'2 0'2 44465
114 ... ... 19'1 0'0 19'1 4260 0'3 0'0 0'3 ... ... 31983
114 ... ... 18'2 0'0 18'2 4270 0'4 0'0 0'4 ... ... 44280
114 ... ... 17'2 0'0 17'2 4280 0'4 0'0 0'4 0'4 0'4 29576
114 ... ... 16'3 0'0 16'3 4290 0'5 0'0 0'5 ... ... 43171
116 ... ... 15'4 0'0 15'4 4300 0'5 -0'1 0'6 0'5 0'5 45642
114 ... ... 14'4 0'0 14'4 4310 0'7 0'0 0'7 ... ... 43178
114 ... ... 13'5 0'0 13'5 4320 1'0 0'0 1'0 ... ... 43059
113 ... ... 12'7 0'0 12'7 4330 1'1 0'0 1'1 ... ... 21910
113 ... ... 12'0 0'0 12'0 4340 1'2 0'0 1'2 ... ... 95
115 ... ... 11'2 0'0 11'2 4350 1'2 -0'2 1'4 1'4 1'2 201
113 ... ... 10'4 0'0 10'4 4360 1'6 0'0 1'6 ... ... 433
113 ... ... 9'6 0'0 9'6 4370 2'1 0'1 2'0 2'1 1'5 536
36 ... ... 9'1 0'0 9'1 4380 2'4 0'1 2'3 2'4 2'4 397
171 ... ... 8'4 0'0 8'4 4390 2'5 -0'1 2'6 2'5 2'1 388
173 8'2 6'0 7'7 -1'7 6'0 4400 3'4 0'3 3'1 3'4 2'1 550
245 ... ... 7'2 0'0 7'2 4410 2'7 -0'5 3'4 3'0 2'6 363
20 ... ... 6'5 0'0 6'5 4420 3'5 -0'2 3'7 3'5 3'5 72
425 ... ... 6'0 0'0 6'0 4430 4'2 0'0 4'2 ... ... 96
10 ... ... 5'4 0'0 5'4 4440 5'2 0'4 4'6 5'2 4'3 375
431 5'1 4'0 5'0 -0'7 4'1 4450 6'0 0'6 5'2 6'0 4'2 53
437 5'2 4'4 4'4 0'1 4'5 4460 5'1 -0'5 5'6 5'2 5'0 561
558 4'4 3'7 4'1 0'3 4'4 4470 6'3 0'0 6'3 ... ... 36
113 4'5 4'0 3'6 0'2 4'0 4480 7'0 0'0 7'0 ... ... 174
1760 3'6 2'5 3'3 -0'6 2'5 4490 6'6 -0'7 7'5 6'6 6'6 195
2029 3'6 2'0 3'1 -1'0 2'1 4500 9'2 0'7 8'3 9'3 6'7 155
1412 ... ... 2'6 0'0 2'6 4510 9'0 0'0 9'0 ... ... 120
4240 3'0 2'7 2'4 0'4 3'0 4520 9'6 0'0 9'6 ... ... 126
610 2'5 2'5 2'2 0'3 2'5 4530 10'4 0'0 10'4 ... ... 132
31354 2'1 1'6 2'0 -0'2 1'6 4540 11'2 0'0 11'2 ... ... 137
31038 2'0 1'2 1'6 -0'4 1'2 4550 11'4 -0'4 12'0 11'4 11'4 134
31203 ... ... 1'4 0'0 1'4 4560 12'0 -0'6 12'6 12'0 12'0 148
42922 ... ... 1'3 0'0 1'3 4570 13'5 0'0 13'5 ... ... 142
43271 ... ... 1'2 0'0 1'2 4580 14'4 0'0 14'4 ... ... 125
100 ... ... 1'1 0'0 1'1 4590 15'3 0'0 15'3 ... ... 129
42882 1'1 0'6 1'0 -0'2 0'6 4600 16'2 0'0 16'2 ... ... 126
41194 1'0 0'5 0'7 -0'2 0'5 4610 17'1 0'0 17'1 ... ... 109
44189 0'7 0'7 0'6 0'1 0'7 4620 18'0 0'0 18'0 ... ... 114
29025 0'6 0'6 0'6 0'0 0'6 4630 19'0 0'0 19'0 ... ... 110
45435 ... ... 0'6 0'0 0'6 4640 20'0 0'0 20'0 ... ... 106
45731 0'4 0'4 0'5 -0'1 0'4 4650 20'7 0'0 20'7 ... ... 105
45698 ... ... 0'5 0'0 0'5 4660 21'7 0'0 21'7 ... ... 100
32054 ... ... 0'4 0'0 0'4 4670 22'6 0'0 22'6 ... ... 87
280 ... ... 0'3 0'0 0'3 4680 23'5 0'0 23'5 ... ... 87
39654 ... ... 0'3 0'0 0'3 4690 24'5 0'0 24'5 ... ... 97
41035 0'2 0'2 0'3 -0'1 0'2 4700 25'5 0'0 25'5 ... ... 97
40110 ... ... 0'3 0'0 0'3 4710 26'5 0'0 26'5 ... ... 97
45704 ... ... 0'3 0'0 0'3 4720 27'5 0'0 27'5 ... ... 97
57592 ... ... 0'2 0'0 0'2 4750 30'4 0'0 30'4 ... ... 87
56812 0'2 0'2 0'1 0'1 0'2 4800 35'3 0'0 35'3 ... ... 87
37314 ... ... 0'1 0'0 0'1 4850 40'3 0'0 40'3 ... ... 97
3347 ... ... 0'1 0'0 0'1 4900 45'3 0'0 45'3 ... ... 102
9577 ... ... 0'1 0'0 0'1 4950 50'3 0'0 50'3 ... ... 109
435 0'1 0'1 0'1 0'0 0'1 5000 55'3 0'0 55'3 ... ... 116
435 ... ... 0'1 0'0 0'1 5050 60'2 0'0 60'2 ... ... 123
435 ... ... 0'1 0'0 0'1 5100 65'2 0'0 65'2 ... ... 1
435 ... ... 0'1 0'0 0'1 5150 70'2 0'0 70'2 ... ... 1
391 ... ... 0'1 0'0 0'1 5200 75'2 0'0 75'2 ... ... 1
266 ... ... 0'1 0'0 0'1 5250 80'2 0'0 80'2 ... ... 1
266 ... ... 0'1 0'0 0'1 5300 85'2 0'0 85'2 ... ... 1
266 ... ... 0'1 0'0 0'1 5350 90'2 0'0 90'2 ... ... 1
266 ... ... 0'1 0'0 0'1 5400 95'2 0'0 95'2 ... ... 1
266 ... ... 0'1 0'0 0'1 5450 100'2 0'0 100'2 ... ... 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.