DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 446'2
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
10 ... ... 42'2 0'0 42'2 4050 0'1 0'0 0'1 ... ... 742
10 ... ... 37'3 0'0 37'3 4100 0'2 0'0 0'2 ... ... 1250
126 ... ... 32'4 0'0 32'4 4150 0'2 0'0 0'2 ... ... 1129
124 ... ... 31'4 0'0 31'4 4160 0'2 0'0 0'2 ... ... 880
121 ... ... 30'4 0'0 30'4 4170 0'2 0'0 0'2 ... ... 1124
10 ... ... 29'4 0'0 29'4 4180 0'2 0'0 0'2 ... ... 852
10 ... ... 28'4 0'0 28'4 4190 0'2 0'0 0'2 ... ... 678
10 ... ... 27'4 0'0 27'4 4200 0'3 0'0 0'3 ... ... 974
109 ... ... 26'4 0'0 26'4 4210 0'3 0'0 0'3 ... ... 908
109 ... ... 25'5 0'0 25'5 4220 0'3 0'0 0'3 ... ... 1043
10 ... ... 24'5 0'0 24'5 4230 0'3 0'0 0'3 ... ... 1049
10 ... ... 23'5 0'0 23'5 4240 0'3 0'0 0'3 ... ... 196
109 ... ... 22'5 0'0 22'5 4250 0'3 0'0 0'3 ... ... 900
109 ... ... 21'5 0'0 21'5 4260 0'4 0'0 0'4 ... ... 1038
10 ... ... 20'6 0'0 20'6 4270 0'4 0'0 0'4 ... ... 968
10 ... ... 19'6 0'0 19'6 4280 0'4 0'0 0'4 ... ... 1032
109 ... ... 18'7 0'0 18'7 4290 0'5 0'0 0'5 ... ... 955
10 ... ... 17'7 0'0 17'7 4300 0'6 0'0 0'6 ... ... 862
10 ... ... 17'0 0'0 17'0 4310 0'6 0'0 0'6 ... ... 864
10 ... ... 16'1 0'0 16'1 4320 0'7 0'0 0'7 ... ... 862
10 ... ... 15'2 0'0 15'2 4330 1'0 0'0 1'0 ... ... 688
115 ... ... 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 1'3 202
10 ... ... 12'6 0'0 12'6 4360 1'4 0'0 1'4 ... ... 5
10 ... ... 12'0 0'0 12'0 4370 1'6 0'0 1'6 ... ... 110
10 ... ... 11'2 0'0 11'2 4380 2'0 0'0 2'0 ... ... 115
10 ... ... 10'4 0'0 10'4 4390 2'2 0'0 2'2 ... ... 5
20 ... ... 9'6 0'0 9'6 4400 2'4 0'0 2'4 ... ... 561
152 ... ... 9'1 0'0 9'1 4410 2'7 0'0 2'7 ... ... 81
20 ... ... 8'4 0'0 8'4 4420 3'2 0'0 3'2 ... ... 69
152 ... ... 7'7 0'0 7'7 4430 3'5 0'0 3'5 ... ... 68
211 ... ... 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 ... ... 63
5 ... ... 5'5 0'0 5'5 4470 5'3 0'0 5'3 ... ... 287
64 ... ... 5'2 0'0 5'2 4480 6'0 0'0 6'0 ... ... 267
5 ... ... 4'6 0'0 4'6 4490 6'4 0'0 6'4 ... ... 225
45 ... ... 4'3 0'0 4'3 4500 7'1 0'0 7'1 ... ... 163
5 ... ... 4'0 0'0 4'0 4510 7'6 0'0 7'6 ... ... 152
509 ... ... 3'5 0'0 3'5 4520 8'3 0'0 8'3 ... ... 152
45 ... ... 3'2 0'0 3'2 4530 9'0 0'0 9'0 ... ... 20
5 ... ... 3'0 0'0 3'0 4540 9'6 0'0 9'6 ... ... 142
661 ... ... 2'6 0'0 2'6 4550 10'4 0'0 10'4 ... ... 142
689 ... ... 2'4 0'0 2'4 4560 11'2 0'0 11'2 ... ... 142
5 ... ... 2'2 0'0 2'2 4570 12'0 0'0 12'0 ... ... 142
744 ... ... 2'0 0'0 2'0 4580 12'6 0'0 12'6 ... ... 142
5 ... ... 1'6 0'0 1'6 4590 13'4 0'0 13'4 ... ... 142
759 ... ... 1'5 0'0 1'5 4600 14'3 0'0 14'3 ... ... 142
795 ... ... 1'4 0'0 1'4 4610 15'1 0'0 15'1 ... ... 10
623 ... ... 1'2 0'0 1'2 4620 16'0 0'0 16'0 ... ... 142
814 ... ... 1'1 0'0 1'1 4630 16'7 0'0 16'7 ... ... 142
993 ... ... 1'0 0'0 1'0 4640 17'6 0'0 17'6 ... ... 142
396 ... ... 1'0 0'0 1'0 4650 18'5 0'0 18'5 ... ... 142
1158 ... ... 0'7 0'0 0'7 4660 19'4 0'0 19'4 ... ... 142
231 ... ... 0'6 0'0 0'6 4670 20'4 0'0 20'4 ... ... 142
1163 ... ... 0'6 0'0 0'6 4680 21'3 0'0 21'3 ... ... 142
1121 ... ... 0'5 0'0 0'5 4690 22'3 0'0 22'3 ... ... 142
1187 ... ... 0'5 0'0 0'5 4700 23'2 0'0 23'2 ... ... 142
939 ... ... 0'4 0'0 0'4 4710 24'2 0'0 24'2 ... ... 142
915 ... ... 0'4 0'0 0'4 4720 25'1 0'0 25'1 ... ... 142
1215 ... ... 0'3 0'0 0'3 4750 28'1 0'0 28'1 ... ... 142
1214 ... ... 0'2 0'0 0'2 4800 33'0 0'0 33'0 ... ... 142
1191 ... ... 0'2 0'0 0'2 4850 37'7 0'0 37'7 ... ... 142
1215 ... ... 0'2 0'0 0'2 4900 42'7 0'0 42'7 ... ... 142
1147 ... ... 0'2 0'0 0'2 4950 47'7 0'0 47'7 ... ... 142
916 ... ... 0'2 0'0 0'2 5000 52'7 0'0 52'7 ... ... 142
760 ... ... 0'1 0'0 0'1 5050 57'6 0'0 57'6 ... ... 142
32 ... ... 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.