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 ... ... 176
1 ... ... 50'7 0'0 50'7 3900 0'1 0'0 0'1 ... ... 204
1 ... ... 45'7 0'0 45'7 3950 0'1 0'0 0'1 ... ... 236
149 ... ... 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
10 ... ... 30'7 0'0 30'7 4100 0'1 0'0 0'1 ... ... 290
1 ... ... 25'7 0'0 25'7 4150 0'1 0'0 0'1 ... ... 290
1 ... ... 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
1 ... ... 22'7 0'0 22'7 4180 0'1 0'0 0'1 0'1 0'1 290
133 ... ... 21'7 0'0 21'7 4190 0'1 0'0 0'1 ... ... 883
130 ... ... 20'7 0'0 20'7 4200 0'1 0'0 0'1 ... ... 981
10 ... ... 19'7 0'0 19'7 4210 0'1 0'0 0'1 ... ... 1084
10 ... ... 18'7 0'0 18'7 4220 0'1 0'0 0'1 ... ... 1028
10 ... ... 17'7 0'0 17'7 4230 0'2 0'0 0'2 ... ... 1821
1 ... ... 17'0 0'0 17'0 4240 0'2 0'0 0'2 ... ... 1897
119 ... ... 16'0 0'0 16'0 4250 0'2 0'0 0'2 0'2 0'2 203
10 ... ... 15'1 0'0 15'1 4260 0'3 0'0 0'3 ... ... 1675
1 ... ... 14'1 0'0 14'1 4270 0'3 0'0 0'3 0'3 0'3 2133
1 ... ... 13'2 0'0 13'2 4280 0'4 0'0 0'4 ... ... 1658
10 ... ... 12'2 0'0 12'2 4290 0'4 0'0 0'4 0'4 0'4 254
10 ... ... 11'3 0'0 11'3 4300 0'5 0'0 0'5 ... ... 1662
10 ... ... 10'4 0'0 10'4 4310 0'6 0'0 0'6 ... ... 3152
1 ... ... 9'5 0'0 9'5 4320 0'7 0'0 0'7 ... ... 804
10 ... ... 8'7 0'0 8'7 4330 1'1 0'0 1'1 ... ... 2360
10 ... ... 8'1 0'0 8'1 4340 1'3 0'0 1'3 ... ... 1720
10 ... ... 7'3 0'0 7'3 4350 1'6 0'1 1'5 1'7 1'6 1637
20 ... ... 6'6 0'0 6'6 4360 2'0 0'0 2'0 ... ... 131
20 ... ... 6'1 0'0 6'1 4370 2'4 0'1 2'3 2'4 2'3 5
174 ... ... 5'4 0'0 5'4 4380 2'6 0'0 2'6 2'6 2'6 131
20 4'6 4'6 4'7 -0'1 4'6 4390 3'1 0'0 3'1 ... ... 823
20 4'3 4'1 4'3 0'0 4'3 4400 3'5 0'0 3'5 3'7 3'5 126
504 ... ... 3'7 0'0 3'7 4410 4'1 0'0 4'1 ... ... 166
126 ... ... 3'3 0'0 3'3 4420 4'5 0'0 4'5 ... ... 486
129 ... ... 3'0 0'0 3'0 4430 5'2 0'0 5'2 ... ... 85
131 2'5 2'5 2'5 0'0 2'5 4440 5'7 0'0 5'7 ... ... 48
131 ... ... 2'2 0'0 2'2 4450 6'4 0'0 6'4 ... ... 253
1089 2'0 2'0 2'0 0'0 2'0 4460 7'2 0'0 7'2 ... ... 48
1057 1'6 1'6 1'6 0'0 1'6 4470 8'0 0'0 8'0 ... ... 148
1177 ... ... 1'4 0'0 1'4 4480 8'6 0'0 8'6 ... ... 148
131 ... ... 1'2 0'0 1'2 4490 9'4 0'0 9'4 ... ... 149
1129 1'1 1'1 1'1 0'0 1'1 4500 10'3 0'0 10'3 ... ... 149
222 ... ... 1'0 0'0 1'0 4510 11'2 0'0 11'2 ... ... 149
844 ... ... 0'7 0'0 0'7 4520 12'1 0'0 12'1 ... ... 149
848 ... ... 0'6 0'0 0'6 4530 13'0 0'0 13'0 ... ... 141
1510 ... ... 0'5 0'0 0'5 4540 13'7 0'0 13'7 ... ... 134
231 ... ... 0'4 0'0 0'4 4550 14'6 0'0 14'6 ... ... 128
1514 ... ... 0'4 0'0 0'4 4560 15'6 0'0 15'6 ... ... 122
553 ... ... 0'3 0'0 0'3 4570 16'5 0'0 16'5 ... ... 117
2148 ... ... 0'3 0'0 0'3 4580 17'5 0'0 17'5 ... ... 113
1637 ... ... 0'2 0'0 0'2 4590 18'4 0'0 18'4 ... ... 109
788 ... ... 0'2 0'0 0'2 4600 19'4 0'0 19'4 ... ... 105
606 ... ... 0'2 0'0 0'2 4610 20'4 0'0 20'4 ... ... 102
100 ... ... 0'2 0'0 0'2 4620 21'4 0'0 21'4 ... ... 99
3055 ... ... 0'2 0'0 0'2 4630 22'4 0'0 22'4 ... ... 97
1859 ... ... 0'2 0'0 0'2 4640 23'4 0'0 23'4 ... ... 97
1847 ... ... 0'2 0'0 0'2 4650 24'3 0'0 24'3 ... ... 87
1841 ... ... 0'2 0'0 0'2 4660 25'3 0'0 25'3 ... ... 87
848 ... ... 0'2 0'0 0'2 4670 26'3 0'0 26'3 ... ... 1
833 ... ... 0'2 0'0 0'2 4680 27'3 0'0 27'3 ... ... 1
789 ... ... 0'2 0'0 0'2 4690 28'3 0'0 28'3 ... ... 97
759 ... ... 0'1 0'0 0'1 4700 29'3 0'0 29'3 ... ... 97
721 ... ... 0'1 0'0 0'1 4710 30'3 0'0 30'3 ... ... 97
714 ... ... 0'1 0'0 0'1 4720 31'3 0'0 31'3 ... ... 97
445 ... ... 0'1 0'0 0'1 4750 34'3 0'0 34'3 ... ... 97
290 ... ... 0'1 0'0 0'1 4800 39'3 0'0 39'3 ... ... 97
290 ... ... 0'1 0'0 0'1 4850 44'3 0'0 44'3 ... ... 93
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
246 ... ... 0'1 0'0 0'1 5100 69'3 0'0 69'3 ... ... 1
224 ... ... 0'1 0'0 0'1 5150 74'3 0'0 74'3 ... ... 1
202 ... ... 0'1 0'0 0'1 5200 79'3 0'0 79'3 ... ... 1
180 ... ... 0'1 0'0 0'1 5250 84'3 0'0 84'3 ... ... 1
0 ... ... 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.