DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 440'6
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 ... ... 100'6 0'0 100'6 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 95'6 0'0 95'6 3450 0'1 0'0 0'1 ... ... 0
1 ... ... 90'6 0'0 90'6 3500 0'1 0'0 0'1 ... ... 0
1 ... ... 85'7 0'0 85'7 3550 0'1 0'0 0'1 ... ... 0
1 ... ... 80'7 0'0 80'7 3600 0'1 0'0 0'1 ... ... 0
1 ... ... 75'7 0'0 75'7 3650 0'1 0'0 0'1 ... ... 0
1 ... ... 70'7 0'0 70'7 3700 0'1 0'0 0'1 ... ... 0
1 ... ... 65'7 0'0 65'7 3750 0'1 0'0 0'1 ... ... 0
1 ... ... 60'7 0'0 60'7 3800 0'1 0'0 0'1 ... ... 0
1 ... ... 55'7 0'0 55'7 3850 0'1 0'0 0'1 ... ... 174
1 ... ... 50'7 0'0 50'7 3900 0'1 0'0 0'1 ... ... 200
1 ... ... 45'7 0'0 45'7 3950 0'1 0'0 0'1 ... ... 230
10 ... ... 40'7 0'0 40'7 4000 0'1 0'0 0'1 ... ... 260
10 ... ... 35'7 0'0 35'7 4050 0'1 0'0 0'1 ... ... 290
1 ... ... 30'7 0'0 30'7 4100 0'1 0'0 0'1 ... ... 290
11 ... ... 25'7 0'0 25'7 4150 0'1 0'0 0'1 ... ... 290
11 ... ... 24'7 0'0 24'7 4160 0'1 0'0 0'1 ... ... 290
1 ... ... 23'7 0'0 23'7 4170 0'1 0'0 0'1 ... ... 290
135 ... ... 22'7 0'0 22'7 4180 0'1 0'0 0'1 0'1 0'1 290
10 ... ... 21'7 0'0 21'7 4190 0'1 0'0 0'1 ... ... 920
129 ... ... 20'7 0'0 20'7 4200 0'1 0'0 0'1 ... ... 1024
10 ... ... 19'7 0'0 19'7 4210 0'1 0'0 0'1 ... ... 1060
1 ... ... 18'7 0'0 18'7 4220 0'1 0'0 0'1 ... ... 1936
11 ... ... 17'7 0'0 17'7 4230 0'2 0'0 0'2 ... ... 2017
1 ... ... 17'0 0'0 17'0 4240 0'2 0'0 0'2 ... ... 1560
10 ... ... 16'0 0'0 16'0 4250 0'2 0'0 0'2 0'2 0'2 375
1 ... ... 15'1 0'0 15'1 4260 0'3 0'0 0'3 ... ... 1743
10 ... ... 14'1 0'0 14'1 4270 0'3 0'0 0'3 0'3 0'3 1543
1 ... ... 13'2 0'0 13'2 4280 0'4 0'0 0'4 ... ... 1530
1 ... ... 12'2 0'0 12'2 4290 0'4 0'0 0'4 0'4 0'4 481
1 ... ... 11'3 0'0 11'3 4300 0'5 0'0 0'5 ... ... 232
1 ... ... 10'4 0'0 10'4 4310 0'6 0'0 0'6 ... ... 55
1 ... ... 9'5 0'0 9'5 4320 0'7 0'0 0'7 ... ... 438
11 ... ... 8'7 0'0 8'7 4330 1'1 0'0 1'1 ... ... 181
11 ... ... 8'1 0'0 8'1 4340 1'3 0'0 1'3 ... ... 110
11 ... ... 7'3 0'0 7'3 4350 1'7 0'2 1'5 1'7 1'7 173
20 ... ... 6'6 0'0 6'6 4360 2'0 0'0 2'0 ... ... 451
20 ... ... 6'1 0'0 6'1 4370 2'4 0'1 2'3 2'4 2'3 69
1 ... ... 5'4 0'0 5'4 4380 2'6 0'0 2'6 2'6 2'6 68
653 4'6 4'6 4'7 -0'1 4'6 4390 3'1 0'0 3'1 ... ... 908
692 4'3 4'1 4'3 0'0 4'3 4400 3'5 0'0 3'5 ... ... 64
941 ... ... 3'7 0'0 3'7 4410 4'1 0'0 4'1 ... ... 608
745 ... ... 3'3 0'0 3'3 4420 4'5 0'0 4'5 ... ... 680
534 ... ... 3'0 0'0 3'0 4430 5'2 0'0 5'2 ... ... 244
747 2'5 2'5 2'5 0'0 2'5 4440 5'7 0'0 5'7 ... ... 1
962 ... ... 2'2 0'0 2'2 4450 6'4 0'0 6'4 ... ... 194
46 2'0 2'0 2'0 0'0 2'0 4460 7'2 0'0 7'2 ... ... 20
44 1'6 1'6 1'6 0'0 1'6 4470 8'0 0'0 8'0 ... ... 184
209 ... ... 1'4 0'0 1'4 4480 8'6 0'0 8'6 ... ... 1
1355 ... ... 1'2 0'0 1'2 4490 9'4 0'0 9'4 ... ... 149
185 1'1 1'1 1'1 0'0 1'1 4500 10'3 0'0 10'3 ... ... 1
1727 ... ... 1'0 0'0 1'0 4510 11'2 0'0 11'2 ... ... 10
1748 ... ... 0'7 0'0 0'7 4520 12'1 0'0 12'1 ... ... 10
5 ... ... 0'6 0'0 0'6 4530 13'0 0'0 13'0 ... ... 10
1062 ... ... 0'5 0'0 0'5 4540 13'7 0'0 13'7 ... ... 1
80 ... ... 0'4 0'0 0'4 4550 14'6 0'0 14'6 ... ... 1
1190 ... ... 0'4 0'0 0'4 4560 15'6 0'0 15'6 ... ... 11
210 ... ... 0'3 0'0 0'3 4570 16'5 0'0 16'5 ... ... 1
1522 ... ... 0'3 0'0 0'3 4580 17'5 0'0 17'5 ... ... 1
925 ... ... 0'2 0'0 0'2 4590 18'4 0'0 18'4 ... ... 108
729 ... ... 0'2 0'0 0'2 4600 19'4 0'0 19'4 ... ... 1
570 ... ... 0'2 0'0 0'2 4610 20'4 0'0 20'4 ... ... 1
1584 ... ... 0'2 0'0 0'2 4620 21'4 0'0 21'4 ... ... 1
2146 ... ... 0'2 0'0 0'2 4630 22'4 0'0 22'4 ... ... 1
1567 ... ... 0'2 0'0 0'2 4640 23'4 0'0 23'4 ... ... 1
1912 ... ... 0'2 0'0 0'2 4650 24'3 0'0 24'3 ... ... 97
1094 ... ... 0'2 0'0 0'2 4660 25'3 0'0 25'3 ... ... 97
1131 ... ... 0'2 0'0 0'2 4670 26'3 0'0 26'3 ... ... 1
853 ... ... 0'2 0'0 0'2 4680 27'3 0'0 27'3 ... ... 1
808 ... ... 0'2 0'0 0'2 4690 28'3 0'0 28'3 ... ... 1
778 ... ... 0'1 0'0 0'1 4700 29'3 0'0 29'3 ... ... 1
750 ... ... 0'1 0'0 0'1 4710 30'3 0'0 30'3 ... ... 1
730 ... ... 0'1 0'0 0'1 4720 31'3 0'0 31'3 ... ... 1
430 ... ... 0'1 0'0 0'1 4750 34'3 0'0 34'3 ... ... 1
290 ... ... 0'1 0'0 0'1 4800 39'3 0'0 39'3 ... ... 1
290 ... ... 0'1 0'0 0'1 4850 44'3 0'0 44'3 ... ... 1
290 ... ... 0'1 0'0 0'1 4900 49'3 0'0 49'3 ... ... 1
290 ... ... 0'1 0'0 0'1 4950 54'3 0'0 54'3 ... ... 1
290 ... ... 0'1 0'0 0'1 5000 59'3 0'0 59'3 ... ... 1
290 ... ... 0'1 0'0 0'1 5050 64'3 0'0 64'3 ... ... 1
240 ... ... 0'1 0'0 0'1 5100 69'3 0'0 69'3 ... ... 1
218 ... ... 0'1 0'0 0'1 5150 74'3 0'0 74'3 ... ... 1
198 ... ... 0'1 0'0 0'1 5200 79'3 0'0 79'3 ... ... 1
178 ... ... 0'1 0'0 0'1 5250 84'3 0'0 84'3 ... ... 1
110 ... ... 0'1 0'0 0'1 5300 89'2 0'0 89'2 ... ... 1
0 ... ... 0'1 0'0 0'1 5350 94'2 0'0 94'2 ... ... 1
0 ... ... 0'1 0'0 0'1 5400 99'2 0'0 99'2 ... ... 1
0 ... ... 0'1 0'0 0'1 5450 104'2 0'0 104'2 ... ... 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.