DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 442'6
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
1 ... ... 103'4 0'0 103'4 3400 0'1 0'0 0'1 ... ... 0
1 ... ... 98'4 0'0 98'4 3450 0'1 0'0 0'1 ... ... 110
1 ... ... 93'4 0'0 93'4 3500 0'1 0'0 0'1 ... ... 198
1 ... ... 88'4 0'0 88'4 3550 0'1 0'0 0'1 ... ... 224
1 ... ... 83'4 0'0 83'4 3600 0'1 0'0 0'1 ... ... 254
1 ... ... 78'4 0'0 78'4 3650 0'1 0'0 0'1 ... ... 290
1 ... ... 73'4 0'0 73'4 3700 0'1 0'0 0'1 ... ... 290
1 ... ... 68'4 0'0 68'4 3750 0'1 0'0 0'1 ... ... 426
1 ... ... 63'4 0'0 63'4 3800 0'1 0'0 0'1 ... ... 426
1 ... ... 58'4 0'0 58'4 3850 0'1 0'0 0'1 ... ... 426
1 ... ... 53'4 0'0 53'4 3900 0'1 0'0 0'1 ... ... 426
1 ... ... 48'5 0'0 48'5 3950 0'1 0'0 0'1 ... ... 933
142 ... ... 43'5 0'0 43'5 4000 0'1 0'0 0'1 ... ... 22770
136 ... ... 38'4 0'0 38'4 4050 0'1 0'0 0'1 ... ... 20457
128 ... ... 33'5 0'0 33'5 4100 0'2 0'0 0'2 ... ... 23029
115 ... ... 28'6 0'0 28'6 4150 0'2 0'0 0'2 ... ... 11683
112 ... ... 27'6 0'0 27'6 4160 0'3 0'0 0'3 ... ... 11223
112 ... ... 26'7 0'0 26'7 4170 0'3 0'0 0'3 ... ... 9370
111 ... ... 25'7 0'0 25'7 4180 0'3 0'0 0'3 ... ... 7892
112 ... ... 24'7 0'0 24'7 4190 0'3 0'0 0'3 ... ... 6053
112 ... ... 23'7 0'0 23'7 4200 0'4 0'0 0'4 ... ... 9708
10 ... ... 23'0 0'0 23'0 4210 0'4 0'0 0'4 ... ... 9938
112 ... ... 22'0 0'0 22'0 4220 0'4 0'0 0'4 ... ... 656
10 ... ... 21'0 0'0 21'0 4230 0'5 0'0 0'5 ... ... 9934
112 ... ... 20'1 0'0 20'1 4240 0'5 0'0 0'5 ... ... 250
10 ... ... 19'1 0'0 19'1 4250 0'5 0'0 0'5 ... ... 9119
112 ... ... 18'2 0'0 18'2 4260 0'6 0'0 0'6 ... ... 4161
112 ... ... 17'3 0'0 17'3 4270 0'7 0'0 0'7 ... ... 165
112 ... ... 16'4 0'0 16'4 4280 1'0 0'0 1'0 ... ... 110
113 ... ... 15'5 0'0 15'5 4290 1'1 0'0 1'1 ... ... 165
10 ... ... 14'6 0'0 14'6 4300 1'2 0'0 1'2 ... ... 481
118 ... ... 13'7 0'0 13'7 4310 1'3 0'0 1'3 ... ... 3028
10 ... ... 13'1 0'0 13'1 4320 1'5 0'0 1'5 ... ... 425
10 ... ... 12'3 0'0 12'3 4330 1'7 0'0 1'7 ... ... 1364
10 ... ... 11'5 0'0 11'5 4340 2'1 0'0 2'1 ... ... 1332
1 ... ... 10'7 0'0 10'7 4350 2'3 0'0 2'3 ... ... 124
10 ... ... 10'1 0'0 10'1 4360 2'5 0'0 2'5 ... ... 829
20 ... ... 9'4 0'0 9'4 4370 3'0 0'0 3'0 ... ... 119
169 ... ... 8'6 0'0 8'6 4380 3'2 0'0 3'2 ... ... 155
169 ... ... 8'1 0'0 8'1 4390 3'6 0'0 3'6 ... ... 111
205 7'3 6'6 7'5 -0'7 6'6 4400 4'1 0'0 4'1 ... ... 361
20 ... ... 7'0 0'0 7'0 4410 4'4 0'0 4'4 ... ... 108
660 ... ... 6'4 0'0 6'4 4420 5'2 0'2 5'0 5'2 5'2 3
23 ... ... 6'0 0'0 6'0 4430 5'4 0'0 5'4 ... ... 858
376 ... ... 5'4 0'0 5'4 4440 6'0 0'0 6'0 ... ... 98
108 ... ... 5'0 0'0 5'0 4450 6'4 0'0 6'4 ... ... 625
3 4'2 4'2 4'5 -0'3 4'2 4460 7'1 0'0 7'1 ... ... 251
3 ... ... 4'1 0'0 4'1 4470 7'5 0'0 7'5 ... ... 41
140 ... ... 3'6 0'0 3'6 4480 8'2 0'0 8'2 ... ... 220
1045 ... ... 3'3 0'0 3'3 4490 8'7 0'0 8'7 ... ... 41
399 ... ... 3'1 0'0 3'1 4500 9'5 0'0 9'5 ... ... 73
153 ... ... 2'6 0'0 2'6 4510 10'2 0'0 10'2 ... ... 51
339 ... ... 2'4 0'0 2'4 4520 11'0 0'0 11'0 ... ... 161
591 ... ... 2'2 0'0 2'2 4530 11'6 0'0 11'6 ... ... 10
1445 ... ... 2'0 0'0 2'0 4540 12'4 0'0 12'4 ... ... 1
541 ... ... 1'7 0'0 1'7 4550 13'2 0'0 13'2 ... ... 137
2947 ... ... 1'5 0'0 1'5 4560 14'1 0'0 14'1 ... ... 140
3107 ... ... 1'4 0'0 1'4 4570 15'0 0'0 15'0 ... ... 10
3004 ... ... 1'3 0'0 1'3 4580 15'7 0'0 15'7 ... ... 144
3286 ... ... 1'2 0'0 1'2 4590 16'6 0'0 16'6 ... ... 146
3448 1'0 1'0 1'1 -0'1 1'0 4600 17'5 0'0 17'5 ... ... 146
110 ... ... 1'0 0'0 1'0 4610 18'4 0'0 18'4 ... ... 10
7267 ... ... 0'7 0'0 0'7 4620 19'3 0'0 19'3 ... ... 146
8556 ... ... 0'7 0'0 0'7 4630 20'6 0'4 20'2 20'6 20'6 146
1048 ... ... 0'6 0'0 0'6 4640 21'2 0'0 21'2 ... ... 1
10270 ... ... 0'5 0'0 0'5 4650 22'1 0'0 22'1 ... ... 146
9065 ... ... 0'5 0'0 0'5 4660 23'1 0'0 23'1 ... ... 146
110 ... ... 0'5 0'0 0'5 4670 24'0 0'0 24'0 ... ... 146
10123 ... ... 0'4 0'0 0'4 4680 25'0 0'0 25'0 ... ... 146
9169 ... ... 0'4 0'0 0'4 4690 25'7 0'0 25'7 ... ... 146
805 0'4 0'4 0'3 0'1 0'4 4700 26'7 0'0 26'7 ... ... 146
9398 ... ... 0'3 0'0 0'3 4710 27'7 0'0 27'7 ... ... 146
8448 ... ... 0'3 0'0 0'3 4720 28'7 0'0 28'7 ... ... 146
11865 ... ... 0'2 0'0 0'2 4750 31'6 0'0 31'6 ... ... 146
22047 ... ... 0'2 0'0 0'2 4800 36'5 0'0 36'5 ... ... 146
24271 ... ... 0'2 0'0 0'2 4850 41'5 0'0 41'5 ... ... 136
23754 ... ... 0'2 0'0 0'2 4900 46'5 0'0 46'5 ... ... 146
23675 ... ... 0'1 0'0 0'1 4950 51'5 0'0 51'5 ... ... 146
1103 ... ... 0'1 0'0 0'1 5000 56'4 0'0 56'4 ... ... 146
418 ... ... 0'1 0'0 0'1 5050 61'4 0'0 61'4 ... ... 146
174 ... ... 0'1 0'0 0'1 5100 66'4 0'0 66'4 ... ... 1
426 ... ... 0'1 0'0 0'1 5150 71'4 0'0 71'4 ... ... 1
426 ... ... 0'1 0'0 0'1 5200 76'4 0'0 76'4 ... ... 1
426 ... ... 0'1 0'0 0'1 5250 81'4 0'0 81'4 ... ... 1
290 ... ... 0'1 0'0 0'1 5300 86'4 0'0 86'4 ... ... 1
290 ... ... 0'1 0'0 0'1 5350 91'4 0'0 91'4 ... ... 1
290 ... ... 0'1 0'0 0'1 5400 96'4 0'0 96'4 ... ... 1
290 ... ... 0'1 0'0 0'1 5450 101'4 0'0 101'4 ... ... 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.