DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 444'4
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 ... ... 108'0 0'0 108'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 103'0 0'0 103'0 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 98'0 0'0 98'0 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 93'0 0'0 93'0 3550 0'1 0'0 0'1 ... ... 0
1 ... ... 88'0 0'0 88'0 3600 0'1 0'0 0'1 ... ... 0
1 ... ... 83'0 0'0 83'0 3650 0'1 0'0 0'1 ... ... 0
1 ... ... 78'0 0'0 78'0 3700 0'1 0'0 0'1 ... ... 0
1 ... ... 73'0 0'0 73'0 3750 0'1 0'0 0'1 ... ... 188
1 ... ... 68'1 0'0 68'1 3800 0'1 0'0 0'1 ... ... 406
1 ... ... 63'1 0'0 63'1 3850 0'1 0'0 0'1 ... ... 471
1 ... ... 58'1 0'0 58'1 3900 0'1 0'0 0'1 ... ... 471
1 ... ... 53'1 0'0 53'1 3950 0'1 0'0 0'1 ... ... 507
152 ... ... 48'1 0'0 48'1 4000 0'1 0'0 0'1 ... ... 1392
152 ... ... 43'1 0'0 43'1 4050 0'1 0'0 0'1 ... ... 3732
154 ... ... 38'1 0'0 38'1 4100 0'1 0'0 0'1 ... ... 4319
136 ... ... 33'1 0'0 33'1 4150 0'1 0'0 0'1 ... ... 300
134 ... ... 32'1 0'0 32'1 4160 0'1 0'0 0'1 ... ... 678
132 ... ... 31'1 0'0 31'1 4170 0'1 0'0 0'1 ... ... 840
130 ... ... 30'1 0'0 30'1 4180 0'1 0'0 0'1 ... ... 1064
128 ... ... 29'1 0'0 29'1 4190 0'1 0'0 0'1 ... ... 12649
128 ... ... 28'1 0'0 28'1 4200 0'2 0'1 0'1 0'2 0'2 52737
133 ... ... 27'1 0'0 27'1 4210 0'1 0'0 0'1 ... ... 53025
130 ... ... 26'1 0'0 26'1 4220 0'1 0'0 0'1 ... ... 52303
126 ... ... 25'1 0'0 25'1 4230 0'1 0'0 0'1 ... ... 42926
122 ... ... 24'1 0'0 24'1 4240 0'1 0'0 0'1 ... ... 43724
107 ... ... 23'1 0'0 23'1 4250 0'2 0'1 0'1 0'2 0'2 44485
106 ... ... 22'2 0'0 22'2 4260 0'2 0'0 0'2 ... ... 415
116 ... ... 21'2 0'0 21'2 4270 0'2 0'0 0'2 ... ... 45195
116 ... ... 20'2 0'0 20'2 4280 0'2 0'0 0'2 ... ... 50965
106 ... ... 19'2 0'0 19'2 4290 0'2 0'0 0'2 ... ... 42828
10 15'2 15'2 18'2 -3'0 15'2 4300 0'4 0'2 0'2 0'4 0'3 50670
116 ... ... 17'3 0'0 17'3 4310 0'3 0'0 0'3 ... ... 47164
106 ... ... 16'3 0'0 16'3 4320 0'3 0'0 0'3 ... ... 46054
106 ... ... 15'4 0'0 15'4 4330 0'4 0'0 0'4 ... ... 46087
106 ... ... 14'4 0'0 14'4 4340 0'4 0'0 0'4 ... ... 45329
118 ... ... 13'5 0'0 13'5 4350 1'1 0'4 0'5 1'1 0'6 44278
116 ... ... 12'6 0'0 12'6 4360 0'6 0'0 0'6 ... ... 8012
116 ... ... 11'7 0'0 11'7 4370 0'7 0'0 0'7 ... ... 270
118 ... ... 11'1 0'0 11'1 4380 1'1 0'0 1'1 ... ... 168
143 ... ... 10'3 0'0 10'3 4390 2'0 0'5 1'3 2'0 2'0 1114
167 ... ... 9'4 0'0 9'4 4400 2'2 0'6 1'4 2'5 1'6 148
162 ... ... 8'7 0'0 8'7 4410 1'7 0'0 1'7 ... ... 144
583 ... ... 8'2 0'0 8'2 4420 2'6 0'4 2'2 2'6 2'6 459
716 5'2 4'6 7'4 -2'2 5'2 4430 3'3 0'7 2'4 3'3 3'3 40
822 4'6 4'6 6'7 -2'1 4'6 4440 3'7 1'0 2'7 4'0 3'4 1068
110 4'6 3'7 6'2 -2'0 4'2 4450 4'2 1'0 3'2 4'6 3'4 93
956 4'3 4'2 5'5 -1'3 4'2 4460 4'4 0'7 3'5 4'4 3'7 391
472 4'2 3'3 5'1 -1'6 3'3 4470 5'6 1'5 4'1 5'6 4'5 81
1612 3'5 3'3 4'5 -1'2 3'3 4480 4'5 0'0 4'5 ... ... 36
151 4'1 3'2 4'1 -0'7 3'2 4490 5'1 0'0 5'1 ... ... 196
2425 3'3 2'1 3'6 -1'4 2'2 4500 8'0 2'2 5'6 8'0 5'7 168
975 2'4 2'0 3'3 -1'3 2'0 4510 6'3 0'0 6'3 ... ... 146
2434 1'6 1'6 3'0 -1'2 1'6 4520 7'0 0'0 7'0 ... ... 151
4834 1'6 1'6 2'5 -0'7 1'6 4530 7'5 0'0 7'5 ... ... 129
638 2'2 1'6 2'3 -0'5 1'6 4540 8'3 0'0 8'3 ... ... 133
205 2'2 1'1 2'1 -1'0 1'1 4550 11'2 2'1 9'1 11'2 11'2 142
44841 ... ... 1'7 0'0 1'7 4560 9'7 0'0 9'7 ... ... 146
44639 ... ... 1'5 0'0 1'5 4570 10'5 0'0 10'5 ... ... 151
45984 ... ... 1'4 0'0 1'4 4580 11'4 0'0 11'4 ... ... 144
19753 0'6 0'6 1'3 -0'5 0'6 4590 12'3 0'0 12'3 ... ... 138
47101 0'5 0'5 1'2 -0'5 0'5 4600 13'2 0'0 13'2 ... ... 2
813 ... ... 1'1 0'0 1'1 4610 14'1 0'0 14'1 ... ... 126
50868 0'4 0'4 1'0 -0'4 0'4 4620 15'0 0'0 15'0 ... ... 10
30190 ... ... 0'7 0'0 0'7 4630 15'7 0'0 15'7 ... ... 116
42865 ... ... 0'6 0'0 0'6 4640 16'6 0'0 16'6 ... ... 11
51509 ... ... 0'6 0'0 0'6 4650 17'6 0'0 17'6 ... ... 109
45699 ... ... 0'5 0'0 0'5 4660 18'5 0'0 18'5 ... ... 104
45542 ... ... 0'5 0'0 0'5 4670 19'5 0'0 19'5 ... ... 101
13793 ... ... 0'4 0'0 0'4 4680 20'4 0'0 20'4 ... ... 1
44052 ... ... 0'4 0'0 0'4 4690 21'4 0'0 21'4 ... ... 1
46016 ... ... 0'4 0'0 0'4 4700 22'4 0'0 22'4 ... ... 99
44340 ... ... 0'3 0'0 0'3 4710 23'3 0'0 23'3 ... ... 99
35681 ... ... 0'3 0'0 0'3 4720 24'3 0'0 24'3 ... ... 99
57645 ... ... 0'3 0'0 0'3 4750 27'3 0'0 27'3 ... ... 99
49449 ... ... 0'2 0'0 0'2 4800 32'2 0'0 32'2 ... ... 1
1289 ... ... 0'1 0'0 0'1 4850 37'1 0'0 37'1 ... ... 10
1504 ... ... 0'1 0'0 0'1 4900 42'1 0'0 42'1 ... ... 102
4341 ... ... 0'1 0'0 0'1 4950 47'1 0'0 47'1 ... ... 111
3322 ... ... 0'1 0'0 0'1 5000 52'1 0'0 52'1 ... ... 119
3764 ... ... 0'1 0'0 0'1 5050 57'1 0'0 57'1 ... ... 126
2704 ... ... 0'1 0'0 0'1 5100 62'1 0'0 62'1 ... ... 1
1260 ... ... 0'1 0'0 0'1 5150 67'1 0'0 67'1 ... ... 1
471 ... ... 0'1 0'0 0'1 5200 72'0 0'0 72'0 ... ... 1
471 ... ... 0'1 0'0 0'1 5250 77'0 0'0 77'0 ... ... 1
471 ... ... 0'1 0'0 0'1 5300 82'0 0'0 82'0 ... ... 1
266 ... ... 0'1 0'0 0'1 5350 87'0 0'0 87'0 ... ... 1
266 ... ... 0'1 0'0 0'1 5400 92'0 0'0 92'0 ... ... 1
250 ... ... 0'1 0'0 0'1 5450 97'0 0'0 97'0 ... ... 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.