DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 443'6
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 ... ... 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 ... ... 186
1 ... ... 68'1 0'0 68'1 3800 0'1 0'0 0'1 ... ... 224
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 ... ... 465
1 ... ... 53'1 0'0 53'1 3950 0'1 0'0 0'1 ... ... 465
10 ... ... 48'1 0'0 48'1 4000 0'1 0'0 0'1 ... ... 1348
1 ... ... 43'1 0'0 43'1 4050 0'1 0'0 0'1 ... ... 3258
3 ... ... 38'1 0'0 38'1 4100 0'1 0'0 0'1 ... ... 4636
145 ... ... 33'1 0'0 33'1 4150 0'1 0'0 0'1 0'1 0'1 101
143 ... ... 32'1 0'0 32'1 4160 0'1 0'0 0'1 ... ... 666
141 ... ... 31'1 0'0 31'1 4170 0'1 0'0 0'1 ... ... 675
10 ... ... 30'1 0'0 30'1 4180 0'1 0'0 0'1 ... ... 836
10 ... ... 29'1 0'0 29'1 4190 0'1 0'0 0'1 ... ... 6327
10 ... ... 28'1 0'0 28'1 4200 0'2 0'1 0'1 0'2 0'2 48956
10 ... ... 27'1 0'0 27'1 4210 0'1 0'0 0'1 ... ... 54669
10 ... ... 26'1 0'0 26'1 4220 0'1 0'0 0'1 ... ... 42464
10 ... ... 25'1 0'0 25'1 4230 0'1 0'0 0'1 ... ... 42517
119 ... ... 24'1 0'0 24'1 4240 0'1 0'0 0'1 ... ... 45616
118 ... ... 23'1 0'0 23'1 4250 0'2 0'1 0'1 0'2 0'2 45801
10 ... ... 22'2 0'0 22'2 4260 0'2 0'0 0'2 ... ... 671
10 ... ... 21'2 0'0 21'2 4270 0'2 0'0 0'2 ... ... 42658
116 ... ... 20'2 0'0 20'2 4280 0'2 0'0 0'2 ... ... 47734
10 ... ... 19'2 0'0 19'2 4290 0'2 0'0 0'2 ... ... 28587
118 15'2 15'2 18'2 -3'0 15'2 4300 0'4 0'2 0'2 0'4 0'3 46374
1 ... ... 17'3 0'0 17'3 4310 0'3 0'0 0'3 ... ... 46924
10 ... ... 16'3 0'0 16'3 4320 0'3 0'0 0'3 ... ... 23180
1 ... ... 15'4 0'0 15'4 4330 0'4 0'0 0'4 ... ... 2516
1 ... ... 14'4 0'0 14'4 4340 0'4 0'0 0'4 ... ... 41461
20 ... ... 13'5 0'0 13'5 4350 1'0 0'3 0'5 1'1 0'6 43242
106 ... ... 12'6 0'0 12'6 4360 0'6 0'0 0'6 ... ... 3720
10 ... ... 11'7 0'0 11'7 4370 0'7 0'0 0'7 ... ... 2769
3 ... ... 11'1 0'0 11'1 4380 1'1 0'0 1'1 ... ... 3323
20 ... ... 10'3 0'0 10'3 4390 2'0 0'5 1'3 2'0 2'0 412
20 ... ... 9'4 0'0 9'4 4400 2'4 1'0 1'4 2'5 1'6 134
20 ... ... 8'7 0'0 8'7 4410 2'7 1'0 1'7 2'7 2'7 393
788 ... ... 8'2 0'0 8'2 4420 3'3 1'1 2'2 3'3 2'6 1257
20 5'2 4'6 7'4 -2'2 5'2 4430 3'7 1'3 2'4 3'7 3'3 869
20 4'6 4'6 6'7 -2'1 4'6 4440 3'7 1'0 2'7 4'0 3'4 962
971 4'6 3'6 6'2 -2'4 3'6 4450 4'6 1'4 3'2 4'6 3'4 83
134 4'3 4'2 5'5 -1'3 4'2 4460 4'4 0'7 3'5 4'4 3'7 847
211 4'2 3'3 5'1 -1'6 3'3 4470 5'6 1'5 4'1 5'6 4'5 157
1233 3'5 3'3 4'5 -1'2 3'3 4480 4'5 0'0 4'5 ... ... 172
136 4'1 3'2 4'1 -0'7 3'2 4490 5'1 0'0 5'1 ... ... 148
110 3'3 2'0 3'6 -1'6 2'0 4500 8'1 2'3 5'6 8'1 5'7 130
110 2'4 2'0 3'3 -1'3 2'0 4510 6'3 0'0 6'3 ... ... 125
428 1'6 1'5 3'0 -1'3 1'5 4520 7'0 0'0 7'0 ... ... 105
4599 1'6 1'6 2'5 -0'7 1'6 4530 7'5 0'0 7'5 ... ... 114
336 2'2 1'2 2'3 -1'1 1'2 4540 8'3 0'0 8'3 ... ... 123
44306 2'2 1'1 2'1 -1'0 1'1 4550 11'2 2'1 9'1 11'2 11'2 134
44680 1'0 1'0 1'7 -0'7 1'0 4560 9'7 0'0 9'7 ... ... 140
210 ... ... 1'5 0'0 1'5 4570 10'5 0'0 10'5 ... ... 135
32951 ... ... 1'4 0'0 1'4 4580 11'4 0'0 11'4 ... ... 128
47084 0'6 0'6 1'3 -0'5 0'6 4590 12'3 0'0 12'3 ... ... 121
3946 0'5 0'5 1'2 -0'5 0'5 4600 13'2 0'0 13'2 ... ... 118
51173 ... ... 1'1 0'0 1'1 4610 14'1 0'0 14'1 ... ... 110
44041 0'4 0'4 1'0 -0'4 0'4 4620 15'0 0'0 15'0 ... ... 106
44253 ... ... 0'7 0'0 0'7 4630 15'7 0'0 15'7 ... ... 101
51513 ... ... 0'6 0'0 0'6 4640 16'6 0'0 16'6 ... ... 97
45677 ... ... 0'6 0'0 0'6 4650 17'6 0'0 17'6 ... ... 94
26290 ... ... 0'5 0'0 0'5 4660 18'5 0'0 18'5 ... ... 91
565 ... ... 0'5 0'0 0'5 4670 19'5 0'0 19'5 ... ... 89
46024 ... ... 0'4 0'0 0'4 4680 20'4 0'0 20'4 ... ... 89
46010 ... ... 0'4 0'0 0'4 4690 21'4 0'0 21'4 ... ... 89
45342 ... ... 0'4 0'0 0'4 4700 22'4 0'0 22'4 ... ... 89
56421 ... ... 0'3 0'0 0'3 4710 23'3 0'0 23'3 ... ... 89
54253 ... ... 0'3 0'0 0'3 4720 24'3 0'0 24'3 ... ... 89
59673 ... ... 0'3 0'0 0'3 4750 27'3 0'0 27'3 ... ... 89
13709 ... ... 0'2 0'0 0'2 4800 32'2 0'0 32'2 ... ... 89
348 ... ... 0'1 0'0 0'1 4850 37'1 0'0 37'1 ... ... 89
1504 ... ... 0'1 0'0 0'1 4900 42'1 0'0 42'1 ... ... 94
6730 ... ... 0'1 0'0 0'1 4950 47'1 0'0 47'1 ... ... 103
3625 ... ... 0'1 0'0 0'1 5000 52'1 0'0 52'1 ... ... 111
3469 ... ... 0'1 0'0 0'1 5050 57'1 0'0 57'1 ... ... 118
3764 ... ... 0'1 0'0 0'1 5100 62'1 0'0 62'1 ... ... 1
2412 ... ... 0'1 0'0 0'1 5150 67'1 0'0 67'1 ... ... 1
693 ... ... 0'1 0'0 0'1 5200 72'0 0'0 72'0 ... ... 1
465 ... ... 0'1 0'0 0'1 5250 77'0 0'0 77'0 ... ... 1
465 ... ... 0'1 0'0 0'1 5300 82'0 0'0 82'0 ... ... 1
461 ... ... 0'1 0'0 0'1 5350 87'0 0'0 87'0 ... ... 1
258 ... ... 0'1 0'0 0'1 5400 92'0 0'0 92'0 ... ... 1
234 ... ... 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.