DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 445'2
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
0 ... ... 106'4 0'0 106'4 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 101'4 0'0 101'4 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 96'4 0'0 96'4 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 91'4 0'0 91'4 3550 0'1 0'0 0'1 ... ... 0
0 ... ... 86'4 0'0 86'4 3600 0'1 0'0 0'1 ... ... 0
1 ... ... 81'5 0'0 81'5 3650 0'1 0'0 0'1 ... ... 0
1 ... ... 76'5 0'0 76'5 3700 0'1 0'0 0'1 ... ... 0
1 ... ... 71'5 0'0 71'5 3750 0'1 0'0 0'1 ... ... 0
1 ... ... 66'5 0'0 66'5 3800 0'1 0'0 0'1 ... ... 110
1 ... ... 61'5 0'0 61'5 3850 0'1 0'0 0'1 ... ... 198
1 ... ... 56'5 0'0 56'5 3900 0'1 0'0 0'1 ... ... 228
1 ... ... 51'5 0'0 51'5 3950 0'1 0'0 0'1 ... ... 260
149 ... ... 46'5 0'0 46'5 4000 0'1 0'0 0'1 ... ... 260
149 ... ... 41'5 0'0 41'5 4050 0'1 0'0 0'1 ... ... 426
10 ... ... 36'5 0'0 36'5 4100 0'1 0'0 0'1 ... ... 426
1 ... ... 31'5 0'0 31'5 4150 0'1 0'0 0'1 ... ... 426
1 ... ... 30'5 0'0 30'5 4160 0'1 0'0 0'1 ... ... 426
1 ... ... 29'5 0'0 29'5 4170 0'1 0'0 0'1 ... ... 426
1 ... ... 28'5 0'0 28'5 4180 0'1 0'0 0'1 ... ... 426
1 ... ... 27'5 0'0 27'5 4190 0'1 0'0 0'1 ... ... 4
1 ... ... 26'5 0'0 26'5 4200 0'1 0'0 0'1 ... ... 426
1 ... ... 25'5 0'0 25'5 4210 0'1 0'0 0'1 ... ... 426
1 ... ... 24'5 0'0 24'5 4220 0'1 0'0 0'1 ... ... 13764
131 ... ... 23'5 0'0 23'5 4230 0'1 0'0 0'1 ... ... 23162
128 ... ... 22'5 0'0 22'5 4240 0'1 0'0 0'1 ... ... 11594
10 ... ... 21'5 0'0 21'5 4250 0'1 0'0 0'1 ... ... 15594
1 ... ... 20'6 0'0 20'6 4260 0'2 0'0 0'2 ... ... 17169
1 ... ... 19'6 0'0 19'6 4270 0'2 0'0 0'2 ... ... 11009
1 ... ... 18'6 0'0 18'6 4280 0'2 0'0 0'2 ... ... 110
10 ... ... 17'6 0'0 17'6 4290 0'2 0'0 0'2 ... ... 9662
1 ... ... 16'6 0'0 16'6 4300 0'2 0'0 0'2 ... ... 11359
10 ... ... 15'7 0'0 15'7 4310 0'3 0'0 0'3 ... ... 1574
1 ... ... 15'0 0'0 15'0 4320 0'4 0'0 0'4 ... ... 11383
1 ... ... 14'0 0'0 14'0 4330 0'4 0'0 0'4 ... ... 9430
1 ... ... 13'0 0'0 13'0 4340 0'4 0'0 0'4 ... ... 7763
1 ... ... 12'2 0'0 12'2 4350 0'6 0'0 0'6 ... ... 5023
10 ... ... 11'3 0'0 11'3 4360 0'7 0'0 0'7 ... ... 4449
1 ... ... 10'4 0'0 10'4 4370 1'0 0'0 1'0 ... ... 822
1 ... ... 9'5 0'0 9'5 4380 1'1 0'0 1'1 ... ... 47
1 ... ... 8'7 0'0 8'7 4390 1'3 0'0 1'3 ... ... 517
1 ... ... 8'2 0'0 8'2 4400 2'0 0'2 1'6 2'0 2'0 1339
1 ... ... 7'4 0'0 7'4 4410 2'0 0'0 2'0 ... ... 608
1 ... ... 6'7 0'0 6'7 4420 2'3 0'0 2'3 ... ... 980
60 ... ... 6'2 0'0 6'2 4430 2'6 0'0 2'6 2'6 2'6 170
74 ... ... 5'5 0'0 5'5 4440 3'2 0'1 3'1 3'2 3'2 25
79 4'3 4'3 5'1 -0'6 4'3 4450 3'5 0'0 3'5 ... ... 80
45 ... ... 4'5 0'0 4'5 4460 4'1 0'0 4'1 ... ... 56
775 ... ... 4'1 0'0 4'1 4470 4'5 0'0 4'5 ... ... 627
40 3'2 3'2 3'6 -0'4 3'2 4480 5'2 0'0 5'2 ... ... 474
45 3'1 3'1 3'3 -0'2 3'1 4490 5'7 0'0 5'7 ... ... 50
792 2'6 2'3 3'0 -0'5 2'3 4500 6'4 0'0 6'4 ... ... 129
145 ... ... 2'5 0'0 2'5 4510 7'1 0'0 7'1 ... ... 20
236 2'1 2'1 2'2 -0'1 2'1 4520 7'6 0'0 7'6 ... ... 10
1014 ... ... 2'0 0'0 2'0 4530 8'4 0'0 8'4 ... ... 10
1961 ... ... 1'6 0'0 1'6 4540 9'2 0'0 9'2 ... ... 1
1193 ... ... 1'4 0'0 1'4 4550 10'0 0'0 10'0 ... ... 128
601 ... ... 1'3 0'0 1'3 4560 10'7 0'0 10'7 ... ... 137
61 ... ... 1'1 0'0 1'1 4570 11'5 0'0 11'5 ... ... 1
531 ... ... 1'0 0'0 1'0 4580 12'4 0'0 12'4 ... ... 1
2706 ... ... 0'7 0'0 0'7 4590 13'3 0'0 13'3 ... ... 137
7725 ... ... 0'7 0'0 0'7 4600 14'3 0'0 14'3 ... ... 130
587 ... ... 0'6 0'0 0'6 4610 15'2 0'0 15'2 ... ... 11
18788 ... ... 0'5 0'0 0'5 4620 16'1 0'0 16'1 ... ... 119
7555 ... ... 0'5 0'0 0'5 4630 17'1 0'0 17'1 ... ... 1
11056 ... ... 0'5 0'0 0'5 4640 18'1 0'0 18'1 ... ... 110
11014 ... ... 0'4 0'0 0'4 4650 19'0 0'0 19'0 ... ... 107
9423 ... ... 0'4 0'0 0'4 4660 20'0 0'0 20'0 ... ... 1
7836 ... ... 0'3 0'0 0'3 4670 20'7 0'0 20'7 ... ... 100
100 0'2 0'2 0'3 -0'1 0'2 4680 21'7 0'0 21'7 ... ... 97
16998 ... ... 0'3 0'0 0'3 4690 22'7 0'0 22'7 ... ... 97
16969 ... ... 0'2 0'0 0'2 4700 23'6 0'0 23'6 ... ... 97
16955 ... ... 0'2 0'0 0'2 4710 24'6 0'0 24'6 ... ... 97
24685 ... ... 0'2 0'0 0'2 4720 25'6 0'0 25'6 ... ... 97
25896 ... ... 0'1 0'0 0'1 4750 28'5 0'0 28'5 ... ... 97
1438 ... ... 0'1 0'0 0'1 4800 33'5 0'0 33'5 ... ... 97
445 ... ... 0'1 0'0 0'1 4850 38'5 0'0 38'5 ... ... 97
1500 ... ... 0'1 0'0 0'1 4900 43'5 0'0 43'5 ... ... 100
426 ... ... 0'1 0'0 0'1 4950 48'5 0'0 48'5 ... ... 110
426 ... ... 0'1 0'0 0'1 5000 53'5 0'0 53'5 ... ... 1
426 ... ... 0'1 0'0 0'1 5050 58'5 0'0 58'5 ... ... 1
412 ... ... 0'1 0'0 0'1 5100 63'5 0'0 63'5 ... ... 1
290 ... ... 0'1 0'0 0'1 5150 68'5 0'0 68'5 ... ... 1
290 ... ... 0'1 0'0 0'1 5200 73'5 0'0 73'5 ... ... 1
256 ... ... 0'1 0'0 0'1 5250 78'5 0'0 78'5 ... ... 1
236 ... ... 0'1 0'0 0'1 5300 83'4 0'0 83'4 ... ... 1
218 ... ... 0'1 0'0 0'1 5350 88'4 0'0 88'4 ... ... 1
200 ... ... 0'1 0'0 0'1 5400 93'4 0'0 93'4 ... ... 1
182 ... ... 0'1 0'0 0'1 5450 98'4 0'0 98'4 ... ... 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.