DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 446'4
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 ... ... 1035
0 ... ... 102'2 0'0 102'2 3450 0'1 0'0 0'1 ... ... 1002
0 ... ... 97'2 0'0 97'2 3500 0'1 0'0 0'1 ... ... 1035
0 ... ... 92'2 0'0 92'2 3550 0'1 0'0 0'1 ... ... 1035
0 ... ... 87'2 0'0 87'2 3600 0'1 0'0 0'1 ... ... 863
0 ... ... 82'2 0'0 82'2 3650 0'1 0'0 0'1 ... ... 1035
10 ... ... 77'2 0'0 77'2 3700 0'1 0'0 0'1 ... ... 901
10 ... ... 72'2 0'0 72'2 3750 0'1 0'0 0'1 ... ... 1037
10 ... ... 67'2 0'0 67'2 3800 0'1 0'0 0'1 ... ... 1050
10 ... ... 62'2 0'0 62'2 3850 0'1 0'0 0'1 ... ... 992
10 ... ... 57'2 0'0 57'2 3900 0'1 0'0 0'1 ... ... 1427
10 ... ... 52'3 0'0 52'3 3950 0'1 0'0 0'1 ... ... 1418
142 ... ... 47'3 0'0 47'3 4000 0'1 0'0 0'1 ... ... 1371
142 ... ... 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 ... ... 807
142 ... ... 32'4 0'0 32'4 4150 0'2 0'0 0'2 ... ... 1142
142 ... ... 31'4 0'0 31'4 4160 0'2 0'0 0'2 ... ... 946
142 ... ... 30'4 0'0 30'4 4170 0'2 0'0 0'2 ... ... 1196
142 ... ... 29'4 0'0 29'4 4180 0'2 0'0 0'2 ... ... 953
142 ... ... 28'4 0'0 28'4 4190 0'2 0'0 0'2 ... ... 1058
10 ... ... 27'4 0'0 27'4 4200 0'3 0'0 0'3 ... ... 776
142 ... ... 26'4 0'0 26'4 4210 0'3 0'0 0'3 ... ... 741
142 ... ... 25'5 0'0 25'5 4220 0'3 0'0 0'3 ... ... 1187
142 ... ... 24'5 0'0 24'5 4230 0'3 0'0 0'3 ... ... 1147
142 ... ... 23'5 0'0 23'5 4240 0'3 0'0 0'3 ... ... 1042
10 ... ... 22'5 0'0 22'5 4250 0'3 0'0 0'3 ... ... 241
142 ... ... 21'5 0'0 21'5 4260 0'4 0'0 0'4 ... ... 1141
10 ... ... 20'6 0'0 20'6 4270 0'4 0'0 0'4 ... ... 985
142 ... ... 19'6 0'0 19'6 4280 0'4 0'0 0'4 ... ... 1128
10 ... ... 18'7 0'0 18'7 4290 0'5 0'0 0'5 ... ... 241
142 ... ... 17'7 0'0 17'7 4300 0'6 0'0 0'6 ... ... 772
142 ... ... 17'0 0'0 17'0 4310 0'6 0'0 0'6 ... ... 1002
142 ... ... 16'1 0'0 16'1 4320 0'7 0'0 0'7 ... ... 1002
139 ... ... 15'2 0'0 15'2 4330 1'0 0'0 1'0 ... ... 501
135 ... ... 14'3 0'0 14'3 4340 1'1 0'0 1'1 ... ... 5
10 ... ... 13'5 0'0 13'5 4350 1'3 0'0 1'3 1'3 1'3 729
124 ... ... 12'6 0'0 12'6 4360 1'4 0'0 1'4 ... ... 5
120 ... ... 12'0 0'0 12'0 4370 1'6 0'0 1'6 ... ... 5
115 ... ... 11'2 0'0 11'2 4380 2'0 0'0 2'0 ... ... 5
111 ... ... 10'4 0'0 10'4 4390 2'2 0'0 2'2 ... ... 566
20 ... ... 9'6 0'0 9'6 4400 2'4 0'0 2'4 ... ... 5
20 ... ... 9'1 0'0 9'1 4410 2'7 0'0 2'7 ... ... 324
20 ... ... 8'4 0'0 8'4 4420 3'2 0'0 3'2 ... ... 5
20 ... ... 7'7 0'0 7'7 4430 3'5 0'0 3'5 ... ... 45
20 ... ... 7'2 0'0 7'2 4440 4'0 0'0 4'0 ... ... 381
20 ... ... 6'6 0'0 6'6 4450 4'4 0'0 4'4 ... ... 45
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 ... ... 220
374 ... ... 5'2 0'0 5'2 4480 6'0 0'0 6'0 ... ... 20
45 ... ... 4'6 0'0 4'6 4490 6'4 0'0 6'4 ... ... 183
5 ... ... 4'3 0'0 4'3 4500 7'1 0'0 7'1 ... ... 140
45 ... ... 4'0 0'0 4'0 4510 7'6 0'0 7'6 ... ... 130
45 ... ... 3'5 0'0 3'5 4520 8'3 0'0 8'3 ... ... 20
86 ... ... 3'2 0'0 3'2 4530 9'0 0'0 9'0 ... ... 142
633 ... ... 3'0 0'0 3'0 4540 9'6 0'0 9'6 ... ... 140
115 ... ... 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 ... ... 134
681 ... ... 2'2 0'0 2'2 4570 12'0 0'0 12'0 ... ... 130
399 ... ... 2'0 0'0 2'0 4580 12'6 0'0 12'6 ... ... 10
695 ... ... 1'6 0'0 1'6 4590 13'4 0'0 13'4 ... ... 121
5 ... ... 1'5 0'0 1'5 4600 14'3 0'0 14'3 ... ... 117
393 ... ... 1'4 0'0 1'4 4610 15'1 0'0 15'1 ... ... 10
499 ... ... 1'2 0'0 1'2 4620 16'0 0'0 16'0 ... ... 10
700 ... ... 1'1 0'0 1'1 4630 16'7 0'0 16'7 ... ... 10
484 ... ... 1'0 0'0 1'0 4640 17'6 0'0 17'6 ... ... 115
100 ... ... 1'0 0'0 1'0 4650 18'5 0'0 18'5 ... ... 118
1078 ... ... 0'7 0'0 0'7 4660 19'4 0'0 19'4 ... ... 10
673 ... ... 0'6 0'0 0'6 4670 20'4 0'0 20'4 ... ... 124
1104 ... ... 0'6 0'0 0'6 4680 21'3 0'0 21'3 ... ... 10
701 ... ... 0'5 0'0 0'5 4690 22'3 0'0 22'3 ... ... 130
1132 ... ... 0'5 0'0 0'5 4700 23'2 0'0 23'2 ... ... 132
905 ... ... 0'4 0'0 0'4 4710 24'2 0'0 24'2 ... ... 134
762 ... ... 0'4 0'0 0'4 4720 25'1 0'0 25'1 ... ... 136
1166 ... ... 0'3 0'0 0'3 4750 28'1 0'0 28'1 ... ... 10
1168 ... ... 0'2 0'0 0'2 4800 33'0 0'0 33'0 ... ... 142
1142 ... ... 0'2 0'0 0'2 4850 37'7 0'0 37'7 ... ... 10
801 ... ... 0'2 0'0 0'2 4900 42'7 0'0 42'7 ... ... 142
948 ... ... 0'2 0'0 0'2 4950 47'7 0'0 47'7 ... ... 142
944 ... ... 0'2 0'0 0'2 5000 52'7 0'0 52'7 ... ... 142
1353 ... ... 0'1 0'0 0'1 5050 57'6 0'0 57'6 ... ... 142
1054 ... ... 0'1 0'0 0'1 5100 62'6 0'0 62'6 ... ... 10
1428 ... ... 0'1 0'0 0'1 5150 67'6 0'0 67'6 ... ... 10
1428 ... ... 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
943 ... ... 0'1 0'0 0'1 5350 87'6 0'0 87'6 ... ... 10
1033 ... ... 0'1 0'0 0'1 5400 92'6 0'0 92'6 ... ... 10
1112 ... ... 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.