DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 446'6
Expiration Date: 12/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
0 ... ... 15065'0 0'0 15065'0 1250 21925'0 0'0 21925'0 ... ... 100
0 ... ... 107'2 0'0 107'2 3400 0'1 0'0 0'1 ... ... 1017
0 ... ... 102'2 0'0 102'2 3450 0'1 0'0 0'1 ... ... 986
0 ... ... 97'2 0'0 97'2 3500 0'1 0'0 0'1 ... ... 1017
0 ... ... 92'2 0'0 92'2 3550 0'1 0'0 0'1 ... ... 1017
0 ... ... 87'2 0'0 87'2 3600 0'1 0'0 0'1 ... ... 846
0 ... ... 82'2 0'0 82'2 3650 0'1 0'0 0'1 ... ... 1017
10 ... ... 77'2 0'0 77'2 3700 0'1 0'0 0'1 ... ... 884
10 ... ... 72'2 0'0 72'2 3750 0'1 0'0 0'1 ... ... 1017
10 ... ... 67'2 0'0 67'2 3800 0'1 0'0 0'1 ... ... 1033
10 ... ... 62'2 0'0 62'2 3850 0'1 0'0 0'1 ... ... 1004
10 ... ... 57'2 0'0 57'2 3900 0'1 0'0 0'1 ... ... 1184
10 ... ... 52'3 0'0 52'3 3950 0'1 0'0 0'1 ... ... 1184
142 ... ... 47'3 0'0 47'3 4000 0'1 0'0 0'1 ... ... 1184
10 ... ... 42'2 0'0 42'2 4050 0'1 0'0 0'1 ... ... 940
10 ... ... 37'3 0'0 37'3 4100 0'2 0'0 0'2 ... ... 829
142 ... ... 32'4 0'0 32'4 4150 0'2 0'0 0'2 ... ... 1153
142 ... ... 31'4 0'0 31'4 4160 0'2 0'0 0'2 ... ... 942
142 ... ... 30'4 0'0 30'4 4170 0'2 0'0 0'2 ... ... 1152
142 ... ... 29'4 0'0 29'4 4180 0'2 0'0 0'2 ... ... 947
10 ... ... 28'4 0'0 28'4 4190 0'2 0'0 0'2 ... ... 1054
10 ... ... 27'4 0'0 27'4 4200 0'3 0'0 0'3 ... ... 787
142 ... ... 26'4 0'0 26'4 4210 0'3 0'0 0'3 ... ... 838
142 ... ... 25'5 0'0 25'5 4220 0'3 0'0 0'3 ... ... 1157
142 ... ... 24'5 0'0 24'5 4230 0'3 0'0 0'3 ... ... 1154
10 ... ... 23'5 0'0 23'5 4240 0'3 0'0 0'3 ... ... 1031
10 ... ... 22'5 0'0 22'5 4250 0'3 0'0 0'3 ... ... 831
142 ... ... 21'5 0'0 21'5 4260 0'4 0'0 0'4 ... ... 1143
10 ... ... 20'6 0'0 20'6 4270 0'4 0'0 0'4 ... ... 1017
142 ... ... 19'6 0'0 19'6 4280 0'4 0'0 0'4 ... ... 1136
10 ... ... 18'7 0'0 18'7 4290 0'5 0'0 0'5 ... ... 915
142 ... ... 17'7 0'0 17'7 4300 0'6 0'0 0'6 ... ... 1001
142 ... ... 17'0 0'0 17'0 4310 0'6 0'0 0'6 ... ... 998
10 ... ... 16'1 0'0 16'1 4320 0'7 0'0 0'7 ... ... 998
10 ... ... 15'2 0'0 15'2 4330 1'0 0'0 1'0 ... ... 805
136 ... ... 14'3 0'0 14'3 4340 1'1 0'0 1'1 ... ... 769
10 ... ... 13'5 0'0 13'5 4350 1'3 0'0 1'3 1'3 1'3 5
126 ... ... 12'6 0'0 12'6 4360 1'4 0'0 1'4 ... ... 509
10 ... ... 12'0 0'0 12'0 4370 1'6 0'0 1'6 ... ... 665
10 ... ... 11'2 0'0 11'2 4380 2'0 0'0 2'0 ... ... 616
112 ... ... 10'4 0'0 10'4 4390 2'2 0'0 2'2 ... ... 5
109 ... ... 9'6 0'0 9'6 4400 2'4 0'0 2'4 ... ... 526
119 ... ... 9'1 0'0 9'1 4410 2'7 0'0 2'7 ... ... 45
20 ... ... 8'4 0'0 8'4 4420 3'2 0'0 3'2 ... ... 5
119 ... ... 7'7 0'0 7'7 4430 3'5 0'0 3'5 ... ... 5
147 ... ... 7'2 0'0 7'2 4440 4'0 0'0 4'0 ... ... 305
189 ... ... 6'6 0'0 6'6 4450 4'4 0'0 4'4 ... ... 372
20 ... ... 6'1 0'0 6'1 4460 4'7 0'0 4'7 ... ... 5
45 ... ... 5'5 0'0 5'5 4470 5'3 0'0 5'3 ... ... 358
5 ... ... 5'2 0'0 5'2 4480 6'0 0'0 6'0 ... ... 212
5 ... ... 4'6 0'0 4'6 4490 6'4 0'0 6'4 ... ... 191
45 ... ... 4'3 0'0 4'3 4500 7'1 0'0 7'1 ... ... 152
45 ... ... 4'0 0'0 4'0 4510 7'6 0'0 7'6 ... ... 129
45 ... ... 3'5 0'0 3'5 4520 8'3 0'0 8'3 ... ... 20
490 ... ... 3'2 0'0 3'2 4530 9'0 0'0 9'0 ... ... 141
5 ... ... 3'0 0'0 3'0 4540 9'6 0'0 9'6 ... ... 148
5 ... ... 2'6 0'0 2'6 4550 10'4 0'0 10'4 ... ... 10
5 ... ... 2'4 0'0 2'4 4560 11'2 0'0 11'2 ... ... 10
5 ... ... 2'2 0'0 2'2 4570 12'0 0'0 12'0 ... ... 131
675 ... ... 2'0 0'0 2'0 4580 12'6 0'0 12'6 ... ... 127
696 ... ... 1'6 0'0 1'6 4590 13'4 0'0 13'4 ... ... 123
675 ... ... 1'5 0'0 1'5 4600 14'3 0'0 14'3 ... ... 118
691 ... ... 1'4 0'0 1'4 4610 15'1 0'0 15'1 ... ... 114
5 ... ... 1'2 0'0 1'2 4620 16'0 0'0 16'0 ... ... 110
695 ... ... 1'1 0'0 1'1 4630 16'7 0'0 16'7 ... ... 111
869 ... ... 1'0 0'0 1'0 4640 17'6 0'0 17'6 ... ... 114
1028 ... ... 1'0 0'0 1'0 4650 18'5 0'0 18'5 ... ... 118
1040 ... ... 0'7 0'0 0'7 4660 19'4 0'0 19'4 ... ... 121
100 ... ... 0'6 0'0 0'6 4670 20'4 0'0 20'4 ... ... 124
1070 ... ... 0'6 0'0 0'6 4680 21'3 0'0 21'3 ... ... 126
100 ... ... 0'5 0'0 0'5 4690 22'3 0'0 22'3 ... ... 129
1096 ... ... 0'5 0'0 0'5 4700 23'2 0'0 23'2 ... ... 131
895 ... ... 0'4 0'0 0'4 4710 24'2 0'0 24'2 ... ... 134
707 ... ... 0'4 0'0 0'4 4720 25'1 0'0 25'1 ... ... 136
1162 ... ... 0'3 0'0 0'3 4750 28'1 0'0 28'1 ... ... 141
1166 ... ... 0'2 0'0 0'2 4800 33'0 0'0 33'0 ... ... 142
1166 ... ... 0'2 0'0 0'2 4850 37'7 0'0 37'7 ... ... 142
776 ... ... 0'2 0'0 0'2 4900 42'7 0'0 42'7 ... ... 142
943 ... ... 0'2 0'0 0'2 4950 47'7 0'0 47'7 ... ... 142
943 ... ... 0'2 0'0 0'2 5000 52'7 0'0 52'7 ... ... 142
1386 ... ... 0'1 0'0 0'1 5050 57'6 0'0 57'6 ... ... 142
1011 ... ... 0'1 0'0 0'1 5100 62'6 0'0 62'6 ... ... 10
1194 ... ... 0'1 0'0 0'1 5150 67'6 0'0 67'6 ... ... 10
1194 ... ... 0'1 0'0 0'1 5200 72'6 0'0 72'6 ... ... 10
100 ... ... 0'1 0'0 0'1 5250 77'6 0'0 77'6 ... ... 10
725 ... ... 0'1 0'0 0'1 5300 82'6 0'0 82'6 ... ... 10
947 ... ... 0'1 0'0 0'1 5350 87'6 0'0 87'6 ... ... 10
1017 ... ... 0'1 0'0 0'1 5400 92'6 0'0 92'6 ... ... 10
1077 ... ... 0'1 0'0 0'1 5450 97'6 0'0 97'6 ... ... 10

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.