DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 446'4
Expiration Date: 12/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
Vol High Low Prev Change Last Last Change Prev High Low Vol
0 ... ... 15065'0 0'0 15065'0 1250 21925'0 0'0 21925'0 ... ... 0
0 ... ... 104'2 0'0 104'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 99'2 0'0 99'2 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 94'2 0'0 94'2 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 89'2 0'0 89'2 3550 0'1 0'0 0'1 ... ... 0
0 ... ... 84'2 0'0 84'2 3600 0'1 0'0 0'1 ... ... 0
0 ... ... 79'2 0'0 79'2 3650 0'1 0'0 0'1 ... ... 0
0 ... ... 74'3 0'0 74'3 3700 0'1 0'0 0'1 ... ... 0
0 ... ... 69'3 0'0 69'3 3750 0'1 0'0 0'1 ... ... 0
0 ... ... 64'3 0'0 64'3 3800 0'1 0'0 0'1 ... ... 0
0 ... ... 59'3 0'0 59'3 3850 0'1 0'0 0'1 ... ... 0
0 ... ... 54'3 0'0 54'3 3900 0'1 0'0 0'1 ... ... 0
0 ... ... 49'3 0'0 49'3 3950 0'1 0'0 0'1 ... ... 0
0 ... ... 44'3 0'0 44'3 4000 0'1 0'0 0'1 ... ... 100
0 ... ... 39'3 0'0 39'3 4050 0'1 0'0 0'1 ... ... 0
0 ... ... 34'3 0'0 34'3 4100 0'1 0'0 0'1 ... ... 2
0 ... ... 29'3 0'0 29'3 4150 0'1 0'0 0'1 0'1 0'1 1118
0 ... ... 28'3 0'0 28'3 4160 0'1 0'0 0'1 ... ... 0
0 ... ... 27'3 0'0 27'3 4170 0'1 0'0 0'1 ... ... 0
0 ... ... 26'3 0'0 26'3 4180 0'1 0'0 0'1 ... ... 0
0 ... ... 25'3 0'0 25'3 4190 0'1 0'0 0'1 ... ... 0
0 ... ... 24'3 0'0 24'3 4200 0'1 0'0 0'1 ... ... 150
0 ... ... 23'3 0'0 23'3 4210 0'1 0'0 0'1 ... ... 0
0 ... ... 22'3 0'0 22'3 4220 0'1 0'0 0'1 ... ... 0
8 ... ... 21'3 0'0 21'3 4230 0'1 0'0 0'1 ... ... 0
0 ... ... 20'3 0'0 20'3 4240 0'2 0'0 0'2 ... ... 0
0 ... ... 19'4 0'0 19'4 4250 0'2 0'0 0'2 ... ... 3
0 ... ... 18'5 0'0 18'5 4260 0'3 0'0 0'3 ... ... 0
0 ... ... 17'5 0'0 17'5 4270 0'3 0'0 0'3 ... ... 0
0 ... ... 16'5 0'0 16'5 4280 0'3 0'0 0'3 ... ... 1
0 ... ... 15'6 0'0 15'6 4290 0'4 0'0 0'4 ... ... 0
1 ... ... 14'6 0'0 14'6 4300 0'4 0'0 0'4 ... ... 204
0 ... ... 13'7 0'0 13'7 4310 0'5 0'0 0'5 ... ... 0
0 ... ... 13'0 0'0 13'0 4320 0'6 0'0 0'6 ... ... 0
0 ... ... 12'0 0'0 12'0 4330 0'4 -0'2 0'6 0'4 0'4 110
0 ... ... 11'1 0'0 11'1 4340 0'7 0'0 0'7 ... ... 1
1 ... ... 10'3 0'0 10'3 4350 0'6 -0'3 1'1 0'6 0'5 574
0 ... ... 9'5 0'0 9'5 4360 1'3 0'0 1'3 ... ... 0
0 ... ... 8'6 0'0 8'6 4370 1'2 -0'2 1'4 1'2 1'2 12
0 ... ... 8'0 0'0 8'0 4380 1'1 -0'5 1'6 1'6 1'1 122
0 ... ... 7'3 0'0 7'3 4390 1'3 -0'6 2'1 1'7 1'3 31
123 ... ... 6'5 0'0 6'5 4400 1'7 -0'4 2'3 2'1 1'4 1057
0 ... ... 6'1 0'0 6'1 4410 2'2 -0'5 2'7 2'2 1'6 160
0 ... ... 5'5 0'0 5'5 4420 2'7 -0'4 3'3 2'7 2'3 41
21 ... ... 5'1 0'0 5'1 4430 3'3 -0'4 3'7 3'3 2'3 99
21 ... ... 4'4 0'0 4'4 4440 3'7 -0'3 4'2 4'2 3'1 81
1282 5'4 4'1 3'7 0'6 4'5 4450 3'5 -1'0 4'5 4'1 3'2 2660
46 4'6 4'6 3'4 1'2 4'6 4460 3'5 -1'5 5'2 4'2 3'5 26
316 5'0 3'5 3'1 0'4 3'5 4470 4'4 -1'3 5'7 4'4 4'1 110
918 4'4 3'1 2'6 0'6 3'4 4480 5'5 -0'7 6'4 5'5 5'5 20
70 3'6 2'3 2'4 0'4 3'0 4490 7'2 0'0 7'2 ... ... 0
3594 3'7 2'6 2'1 0'6 2'7 4500 6'1 -1'6 7'7 6'1 6'1 29
125 3'4 2'0 1'6 0'2 2'0 4510 7'1 -1'3 8'4 7'1 7'1 20
2266 2'7 2'0 1'4 0'7 2'3 4520 7'6 -1'4 9'2 7'6 7'6 35
374 2'6 2'3 1'3 1'0 2'3 4530 7'7 -2'2 10'1 7'7 7'7 18
11 1'6 1'6 1'2 0'4 1'6 4540 11'0 0'0 11'0 ... ... 0
3097 2'1 1'6 1'1 0'6 1'7 4550 11'7 0'0 11'7 ... ... 141
90 1'2 1'2 1'0 0'2 1'2 4560 12'6 0'0 12'6 ... ... 0
1 1'4 1'4 0'7 0'5 1'4 4570 13'5 0'0 13'5 ... ... 0
1 ... ... 0'6 0'0 0'6 4580 14'4 0'0 14'4 ... ... 0
150 1'1 1'1 0'5 0'4 1'1 4590 15'3 0'0 15'3 ... ... 0
759 1'1 0'6 0'4 0'5 1'1 4600 13'4 -2'6 16'2 13'4 13'4 6
1 ... ... 0'3 0'0 0'3 4610 17'1 0'0 17'1 ... ... 0
500 ... ... 0'3 0'0 0'3 4620 18'1 0'0 18'1 ... ... 0
0 ... ... 0'3 0'0 0'3 4630 19'0 0'0 19'0 ... ... 0
0 ... ... 0'2 0'0 0'2 4640 20'0 0'0 20'0 ... ... 0
75 ... ... 0'2 0'0 0'2 4650 21'0 0'0 21'0 ... ... 0
0 ... ... 0'2 0'0 0'2 4660 22'0 0'0 22'0 ... ... 0
0 ... ... 0'2 0'0 0'2 4670 23'0 0'0 23'0 ... ... 0
0 ... ... 0'2 0'0 0'2 4680 23'7 0'0 23'7 ... ... 0
7 ... ... 0'2 0'0 0'2 4690 24'7 0'0 24'7 ... ... 0
2 ... ... 0'2 0'0 0'2 4700 25'7 0'0 25'7 ... ... 2
0 ... ... 0'1 0'0 0'1 4710 26'7 0'0 26'7 ... ... 0
0 ... ... 0'1 0'0 0'1 4720 27'7 0'0 27'7 ... ... 0
0 ... ... 0'1 0'0 0'1 4750 30'7 0'0 30'7 ... ... 0
5 0'2 0'2 0'1 0'1 0'2 4800 35'7 0'0 35'7 ... ... 0
0 ... ... 0'1 0'0 0'1 4850 37'6 -3'1 40'7 37'6 37'6 1
0 ... ... 0'1 0'0 0'1 4900 45'7 0'0 45'7 ... ... 0
0 ... ... 0'1 0'0 0'1 4950 50'7 0'0 50'7 ... ... 0
130 0'1 0'1 0'1 0'0 0'1 5000 55'7 0'0 55'7 ... ... 0
0 ... ... 0'1 0'0 0'1 5050 60'7 0'0 60'7 ... ... 0
0 ... ... 0'1 0'0 0'1 5100 65'7 0'0 65'7 ... ... 0
0 ... ... 0'1 0'0 0'1 5150 70'7 0'0 70'7 ... ... 0
0 ... ... 0'1 0'0 0'1 5200 75'7 0'0 75'7 ... ... 0
0 ... ... 0'1 0'0 0'1 5250 80'6 0'0 80'6 ... ... 0
0 ... ... 0'1 0'0 0'1 5300 85'6 0'0 85'6 ... ... 0
0 ... ... 0'1 0'0 0'1 5350 90'6 0'0 90'6 ... ... 0
0 ... ... 0'1 0'0 0'1 5400 95'6 0'0 95'6 ... ... 0
0 ... ... 0'1 0'0 0'1 5450 100'6 0'0 100'6 ... ... 0

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.