DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 443'2
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
135 ... ... 104'5 0'0 104'5 3400 0'1 0'0 0'1 ... ... 0
135 ... ... 99'5 0'0 99'5 3450 0'1 0'0 0'1 ... ... 0
135 ... ... 94'5 0'0 94'5 3500 0'1 0'0 0'1 ... ... 0
135 ... ... 89'5 0'0 89'5 3550 0'1 0'0 0'1 ... ... 0
135 ... ... 84'5 0'0 84'5 3600 0'1 0'0 0'1 ... ... 0
135 ... ... 79'5 0'0 79'5 3650 0'1 0'0 0'1 ... ... 0
135 ... ... 74'5 0'0 74'5 3700 0'1 0'0 0'1 ... ... 0
135 ... ... 69'5 0'0 69'5 3750 0'1 0'0 0'1 ... ... 0
135 ... ... 64'5 0'0 64'5 3800 0'1 0'0 0'1 ... ... 0
135 ... ... 59'5 0'0 59'5 3850 0'1 0'0 0'1 ... ... 0
135 ... ... 54'5 0'0 54'5 3900 0'1 0'0 0'1 ... ... 0
135 ... ... 49'5 0'0 49'5 3950 0'1 0'0 0'1 ... ... 0
1 ... ... 44'5 0'0 44'5 4000 0'1 0'0 0'1 ... ... 0
1 ... ... 39'5 0'0 39'5 4050 0'1 0'0 0'1 ... ... 202
146 ... ... 34'5 0'0 34'5 4100 0'1 0'0 0'1 ... ... 332
146 ... ... 29'5 0'0 29'5 4150 0'1 0'0 0'1 ... ... 362
146 ... ... 28'5 0'0 28'5 4160 0'1 0'0 0'1 ... ... 532
146 ... ... 27'5 0'0 27'5 4170 0'1 0'0 0'1 ... ... 532
146 ... ... 26'5 0'0 26'5 4180 0'1 0'0 0'1 ... ... 532
146 ... ... 25'5 0'0 25'5 4190 0'1 0'0 0'1 ... ... 532
146 ... ... 24'5 0'0 24'5 4200 0'1 0'0 0'1 ... ... 532
145 ... ... 23'5 0'0 23'5 4210 0'1 0'0 0'1 ... ... 576
143 ... ... 22'5 0'0 22'5 4220 0'1 0'0 0'1 ... ... 576
141 ... ... 21'5 0'0 21'5 4230 0'1 0'0 0'1 ... ... 576
138 ... ... 20'5 0'0 20'5 4240 0'1 0'0 0'1 ... ... 576
136 ... ... 19'5 0'0 19'5 4250 0'1 0'0 0'1 ... ... 576
10 ... ... 18'5 0'0 18'5 4260 0'1 0'0 0'1 ... ... 576
10 ... ... 17'5 0'0 17'5 4270 0'1 0'0 0'1 ... ... 576
1 ... ... 16'5 0'0 16'5 4280 0'1 0'0 0'1 ... ... 576
118 ... ... 15'5 0'0 15'5 4290 0'1 0'0 0'1 ... ... 251
112 ... ... 14'5 0'0 14'5 4300 0'1 0'0 0'1 ... ... 21471
113 ... ... 13'5 0'0 13'5 4310 0'1 0'0 0'1 ... ... 23218
1 ... ... 12'5 0'0 12'5 4320 0'1 0'0 0'1 ... ... 37647
115 ... ... 11'6 0'0 11'6 4330 0'2 0'0 0'2 ... ... 36103
1 ... ... 10'6 0'0 10'6 4340 0'2 0'0 0'2 ... ... 37746
1 ... ... 9'7 0'0 9'7 4350 0'3 0'0 0'3 ... ... 37621
1 ... ... 9'0 0'0 9'0 4360 0'4 0'0 0'4 ... ... 36807
120 ... ... 8'1 0'0 8'1 4370 0'5 0'0 0'5 ... ... 4955
120 7'0 7'0 7'2 -0'2 7'0 4380 0'6 0'0 0'6 ... ... 741
148 ... ... 6'4 0'0 6'4 4390 1'0 0'0 1'0 ... ... 643
158 5'3 5'3 5'6 -0'3 5'3 4400 1'2 0'0 1'2 ... ... 1220
1 ... ... 5'1 0'0 5'1 4410 1'5 0'0 1'5 ... ... 707
658 3'6 3'6 4'4 -0'6 3'6 4420 2'2 0'2 2'0 2'2 2'2 5
521 3'3 3'3 3'7 -0'4 3'3 4430 2'4 0'1 2'3 2'4 2'4 680
45 2'6 2'6 3'3 -0'5 2'6 4440 3'0 0'1 2'7 3'0 3'0 827
1087 2'6 2'3 2'7 -0'4 2'3 4450 4'0 0'5 3'3 4'0 3'6 343
45 ... ... 2'4 0'0 2'4 4460 4'2 0'2 4'0 4'4 4'0 1
1214 1'5 1'5 2'1 -0'4 1'5 4470 4'5 0'0 4'5 ... ... 158
1477 ... ... 1'6 0'0 1'6 4480 5'2 0'0 5'2 ... ... 148
1876 ... ... 1'4 0'0 1'4 4490 6'0 0'0 6'0 ... ... 120
662 ... ... 1'2 0'0 1'2 4500 7'1 0'3 6'6 7'4 7'1 10
110 ... ... 1'0 0'0 1'0 4510 7'4 0'0 7'4 ... ... 120
110 ... ... 0'7 0'0 0'7 4520 8'3 0'0 8'3 ... ... 1
409 ... ... 0'6 0'0 0'6 4530 9'2 0'0 9'2 ... ... 1
27450 ... ... 0'5 0'0 0'5 4540 10'6 0'5 10'1 10'6 10'6 120
36089 ... ... 0'4 0'0 0'4 4550 11'0 0'0 11'0 ... ... 10
36430 ... ... 0'3 0'0 0'3 4560 11'7 0'0 11'7 ... ... 120
723 ... ... 0'3 0'0 0'3 4570 12'7 0'0 12'7 ... ... 10
37096 ... ... 0'2 0'0 0'2 4580 13'6 0'0 13'6 ... ... 120
21993 ... ... 0'2 0'0 0'2 4590 14'6 0'0 14'6 ... ... 120
21849 ... ... 0'2 0'0 0'2 4600 15'5 0'0 15'5 ... ... 120
20459 ... ... 0'1 0'0 0'1 4610 16'5 0'0 16'5 ... ... 115
18664 ... ... 0'1 0'0 0'1 4620 17'5 0'0 17'5 ... ... 10
10759 ... ... 0'1 0'0 0'1 4630 18'5 0'0 18'5 ... ... 111
576 ... ... 0'1 0'0 0'1 4640 19'5 0'0 19'5 ... ... 108
576 ... ... 0'1 0'0 0'1 4650 20'5 0'0 20'5 ... ... 106
576 ... ... 0'1 0'0 0'1 4660 21'5 0'0 21'5 ... ... 105
576 ... ... 0'1 0'0 0'1 4670 22'5 0'0 22'5 ... ... 103
576 ... ... 0'1 0'0 0'1 4680 23'5 0'0 23'5 ... ... 102
576 ... ... 0'1 0'0 0'1 4690 24'5 0'0 24'5 ... ... 100
576 ... ... 0'1 0'0 0'1 4700 25'5 0'0 25'5 ... ... 99
576 ... ... 0'1 0'0 0'1 4710 26'5 0'0 26'5 ... ... 98
576 ... ... 0'1 0'0 0'1 4720 27'5 0'0 27'5 ... ... 97
576 ... ... 0'1 0'0 0'1 4750 30'5 0'0 30'5 ... ... 97
532 ... ... 0'1 0'0 0'1 4800 35'5 0'0 35'5 ... ... 112
362 ... ... 0'1 0'0 0'1 4850 40'5 0'0 40'5 ... ... 124
362 ... ... 0'1 0'0 0'1 4900 45'5 0'0 45'5 ... ... 135
278 ... ... 0'1 0'0 0'1 4950 50'5 0'0 50'5 ... ... 133
110 ... ... 0'1 0'0 0'1 5000 55'5 0'0 55'5 ... ... 136
0 ... ... 0'1 0'0 0'1 5050 60'5 0'0 60'5 ... ... 136
0 ... ... 0'1 0'0 0'1 5100 65'5 0'0 65'5 ... ... 136
0 ... ... 0'1 0'0 0'1 5150 70'5 0'0 70'5 ... ... 136
0 ... ... 0'1 0'0 0'1 5200 75'5 0'0 75'5 ... ... 136
0 ... ... 0'1 0'0 0'1 5250 80'5 0'0 80'5 ... ... 136
0 ... ... 0'1 0'0 0'1 5300 85'5 0'0 85'5 ... ... 136
0 ... ... 0'1 0'0 0'1 5350 90'5 0'0 90'5 ... ... 136
0 ... ... 0'1 0'0 0'1 5400 95'5 0'0 95'5 ... ... 136
0 ... ... 0'1 0'0 0'1 5450 100'5 0'0 100'5 ... ... 136

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.