DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 446'6
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 ... ... 107'2 0'0 107'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 102'2 0'0 102'2 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 97'2 0'0 97'2 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 92'2 0'0 92'2 3550 0'1 0'0 0'1 ... ... 33
0 ... ... 87'2 0'0 87'2 3600 0'1 0'0 0'1 ... ... 44
0 ... ... 82'2 0'0 82'2 3650 0'1 0'0 0'1 ... ... 56
10 ... ... 77'2 0'0 77'2 3700 0'1 0'0 0'1 ... ... 69
10 ... ... 72'2 0'0 72'2 3750 0'1 0'0 0'1 ... ... 105
10 ... ... 67'2 0'0 67'2 3800 0'1 0'0 0'1 ... ... 105
10 ... ... 62'2 0'0 62'2 3850 0'1 0'0 0'1 ... ... 105
10 ... ... 57'2 0'0 57'2 3900 0'1 0'0 0'1 ... ... 105
10 ... ... 52'3 0'0 52'3 3950 0'1 0'0 0'1 ... ... 105
142 ... ... 47'3 0'0 47'3 4000 0'1 0'0 0'1 ... ... 100
140 ... ... 42'2 0'0 42'2 4050 0'1 0'0 0'1 ... ... 803
10 ... ... 37'3 0'0 37'3 4100 0'2 0'0 0'2 ... ... 1274
126 ... ... 32'4 0'0 32'4 4150 0'2 0'0 0'2 ... ... 1097
124 ... ... 31'4 0'0 31'4 4160 0'2 0'0 0'2 ... ... 867
122 ... ... 30'4 0'0 30'4 4170 0'2 0'0 0'2 ... ... 1068
119 ... ... 29'4 0'0 29'4 4180 0'2 0'0 0'2 ... ... 844
10 ... ... 28'4 0'0 28'4 4190 0'2 0'0 0'2 ... ... 674
10 ... ... 27'4 0'0 27'4 4200 0'3 0'0 0'3 ... ... 965
10 ... ... 26'4 0'0 26'4 4210 0'3 0'0 0'3 ... ... 922
109 ... ... 25'5 0'0 25'5 4220 0'3 0'0 0'3 ... ... 1029
109 ... ... 24'5 0'0 24'5 4230 0'3 0'0 0'3 ... ... 1009
10 ... ... 23'5 0'0 23'5 4240 0'3 0'0 0'3 ... ... 184
10 ... ... 22'5 0'0 22'5 4250 0'3 0'0 0'3 ... ... 899
109 ... ... 21'5 0'0 21'5 4260 0'4 0'0 0'4 ... ... 998
10 ... ... 20'6 0'0 20'6 4270 0'4 0'0 0'4 ... ... 175
109 ... ... 19'6 0'0 19'6 4280 0'4 0'0 0'4 ... ... 990
10 ... ... 18'7 0'0 18'7 4290 0'5 0'0 0'5 ... ... 500
10 ... ... 17'7 0'0 17'7 4300 0'6 0'0 0'6 ... ... 829
10 ... ... 17'0 0'0 17'0 4310 0'6 0'0 0'6 ... ... 826
10 ... ... 16'1 0'0 16'1 4320 0'7 0'0 0'7 ... ... 812
10 ... ... 15'2 0'0 15'2 4330 1'0 0'0 1'0 ... ... 688
10 ... ... 14'3 0'0 14'3 4340 1'1 0'0 1'1 ... ... 690
119 ... ... 13'5 0'0 13'5 4350 1'3 0'0 1'3 1'3 1'3 695
10 ... ... 12'6 0'0 12'6 4360 1'4 0'0 1'4 ... ... 673
10 ... ... 12'0 0'0 12'0 4370 1'6 0'0 1'6 ... ... 61
10 ... ... 11'2 0'0 11'2 4380 2'0 0'0 2'0 ... ... 55
138 ... ... 10'4 0'0 10'4 4390 2'2 0'0 2'2 ... ... 639
10 ... ... 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 ... ... 524
20 ... ... 8'4 0'0 8'4 4420 3'2 0'0 3'2 ... ... 506
152 ... ... 7'7 0'0 7'7 4430 3'5 0'0 3'5 ... ... 489
197 ... ... 7'2 0'0 7'2 4440 4'0 0'0 4'0 ... ... 45
20 ... ... 6'6 0'0 6'6 4450 4'4 0'0 4'4 ... ... 5
20 ... ... 6'1 0'0 6'1 4460 4'7 0'0 4'7 ... ... 5
445 ... ... 5'5 0'0 5'5 4470 5'3 0'0 5'3 ... ... 5
45 ... ... 5'2 0'0 5'2 4480 6'0 0'0 6'0 ... ... 274
45 ... ... 4'6 0'0 4'6 4490 6'4 0'0 6'4 ... ... 238
5 ... ... 4'3 0'0 4'3 4500 7'1 0'0 7'1 ... ... 20
45 ... ... 4'0 0'0 4'0 4510 7'6 0'0 7'6 ... ... 20
45 ... ... 3'5 0'0 3'5 4520 8'3 0'0 8'3 ... ... 152
522 ... ... 3'2 0'0 3'2 4530 9'0 0'0 9'0 ... ... 152
51 ... ... 3'0 0'0 3'0 4540 9'6 0'0 9'6 ... ... 20
50 ... ... 2'6 0'0 2'6 4550 10'4 0'0 10'4 ... ... 142
54 ... ... 2'4 0'0 2'4 4560 11'2 0'0 11'2 ... ... 142
711 ... ... 2'2 0'0 2'2 4570 12'0 0'0 12'0 ... ... 10
723 ... ... 2'0 0'0 2'0 4580 12'6 0'0 12'6 ... ... 142
761 ... ... 1'6 0'0 1'6 4590 13'4 0'0 13'4 ... ... 142
59 ... ... 1'5 0'0 1'5 4600 14'3 0'0 14'3 ... ... 142
5 ... ... 1'4 0'0 1'4 4610 15'1 0'0 15'1 ... ... 142
510 ... ... 1'2 0'0 1'2 4620 16'0 0'0 16'0 ... ... 142
5 ... ... 1'1 0'0 1'1 4630 16'7 0'0 16'7 ... ... 142
109 ... ... 1'0 0'0 1'0 4640 17'6 0'0 17'6 ... ... 142
1119 ... ... 1'0 0'0 1'0 4650 18'5 0'0 18'5 ... ... 142
1134 ... ... 0'7 0'0 0'7 4660 19'4 0'0 19'4 ... ... 142
530 ... ... 0'6 0'0 0'6 4670 20'4 0'0 20'4 ... ... 142
1133 ... ... 0'6 0'0 0'6 4680 21'3 0'0 21'3 ... ... 142
1135 ... ... 0'5 0'0 0'5 4690 22'3 0'0 22'3 ... ... 142
1146 ... ... 0'5 0'0 0'5 4700 23'2 0'0 23'2 ... ... 142
932 ... ... 0'4 0'0 0'4 4710 24'2 0'0 24'2 ... ... 142
932 ... ... 0'4 0'0 0'4 4720 25'1 0'0 25'1 ... ... 142
1166 ... ... 0'3 0'0 0'3 4750 28'1 0'0 28'1 ... ... 142
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
1208 ... ... 0'2 0'0 0'2 4900 42'7 0'0 42'7 ... ... 142
1157 ... ... 0'2 0'0 0'2 4950 47'7 0'0 47'7 ... ... 142
1162 ... ... 0'2 0'0 0'2 5000 52'7 0'0 52'7 ... ... 142
781 ... ... 0'1 0'0 0'1 5050 57'6 0'0 57'6 ... ... 142
39 ... ... 0'1 0'0 0'1 5100 62'6 0'0 62'6 ... ... 10
105 ... ... 0'1 0'0 0'1 5150 67'6 0'0 67'6 ... ... 10
105 ... ... 0'1 0'0 0'1 5200 72'6 0'0 72'6 ... ... 10
105 ... ... 0'1 0'0 0'1 5250 77'6 0'0 77'6 ... ... 10
105 ... ... 0'1 0'0 0'1 5300 82'6 0'0 82'6 ... ... 10
105 ... ... 0'1 0'0 0'1 5350 87'6 0'0 87'6 ... ... 10
105 ... ... 0'1 0'0 0'1 5400 92'6 0'0 92'6 ... ... 10
105 ... ... 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.