DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 446'4
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 ... ... 761
134 ... ... 37'3 0'0 37'3 4100 0'2 0'0 0'2 ... ... 1082
126 ... ... 32'4 0'0 32'4 4150 0'2 0'0 0'2 ... ... 984
124 ... ... 31'4 0'0 31'4 4160 0'2 0'0 0'2 ... ... 882
10 ... ... 30'4 0'0 30'4 4170 0'2 0'0 0'2 ... ... 956
10 ... ... 29'4 0'0 29'4 4180 0'2 0'0 0'2 ... ... 883
10 ... ... 28'4 0'0 28'4 4190 0'2 0'0 0'2 ... ... 663
10 ... ... 27'4 0'0 27'4 4200 0'3 0'0 0'3 ... ... 937
110 ... ... 26'4 0'0 26'4 4210 0'3 0'0 0'3 ... ... 901
109 ... ... 25'5 0'0 25'5 4220 0'3 0'0 0'3 ... ... 840
10 ... ... 24'5 0'0 24'5 4230 0'3 0'0 0'3 ... ... 835
10 ... ... 23'5 0'0 23'5 4240 0'3 0'0 0'3 ... ... 303
109 ... ... 22'5 0'0 22'5 4250 0'3 0'0 0'3 ... ... 841
10 ... ... 21'5 0'0 21'5 4260 0'4 0'0 0'4 ... ... 821
109 ... ... 20'6 0'0 20'6 4270 0'4 0'0 0'4 ... ... 268
10 ... ... 19'6 0'0 19'6 4280 0'4 0'0 0'4 ... ... 991
109 ... ... 18'7 0'0 18'7 4290 0'5 0'0 0'5 ... ... 493
10 ... ... 17'7 0'0 17'7 4300 0'6 0'0 0'6 ... ... 846
10 ... ... 17'0 0'0 17'0 4310 0'6 0'0 0'6 ... ... 859
10 ... ... 16'1 0'0 16'1 4320 0'7 0'0 0'7 ... ... 856
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 ... ... 690
10 ... ... 13'5 0'0 13'5 4350 1'3 0'0 1'3 1'3 1'3 63
125 ... ... 12'6 0'0 12'6 4360 1'4 0'0 1'4 ... ... 110
130 ... ... 12'0 0'0 12'0 4370 1'6 0'0 1'6 ... ... 690
134 ... ... 11'2 0'0 11'2 4380 2'0 0'0 2'0 ... ... 671
10 ... ... 10'4 0'0 10'4 4390 2'2 0'0 2'2 ... ... 110
142 ... ... 9'6 0'0 9'6 4400 2'4 0'0 2'4 ... ... 44
152 ... ... 9'1 0'0 9'1 4410 2'7 0'0 2'7 ... ... 5
152 ... ... 8'4 0'0 8'4 4420 3'2 0'0 3'2 ... ... 40
152 ... ... 7'7 0'0 7'7 4430 3'5 0'0 3'5 ... ... 45
204 ... ... 7'2 0'0 7'2 4440 4'0 0'0 4'0 ... ... 66
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 ... ... 45
62 ... ... 5'5 0'0 5'5 4470 5'3 0'0 5'3 ... ... 20
5 ... ... 5'2 0'0 5'2 4480 6'0 0'0 6'0 ... ... 271
65 ... ... 4'6 0'0 4'6 4490 6'4 0'0 6'4 ... ... 20
66 ... ... 4'3 0'0 4'3 4500 7'1 0'0 7'1 ... ... 20
490 ... ... 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 ... ... 20
83 ... ... 3'2 0'0 3'2 4530 9'0 0'0 9'0 ... ... 152
45 ... ... 3'0 0'0 3'0 4540 9'6 0'0 9'6 ... ... 20
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 ... ... 10
49 ... ... 2'2 0'0 2'2 4570 12'0 0'0 12'0 ... ... 10
741 ... ... 2'0 0'0 2'0 4580 12'6 0'0 12'6 ... ... 10
193 ... ... 1'6 0'0 1'6 4590 13'4 0'0 13'4 ... ... 10
110 ... ... 1'5 0'0 1'5 4600 14'3 0'0 14'3 ... ... 10
794 ... ... 1'4 0'0 1'4 4610 15'1 0'0 15'1 ... ... 10
809 ... ... 1'2 0'0 1'2 4620 16'0 0'0 16'0 ... ... 10
814 ... ... 1'1 0'0 1'1 4630 16'7 0'0 16'7 ... ... 10
24 ... ... 1'0 0'0 1'0 4640 17'6 0'0 17'6 ... ... 10
936 ... ... 1'0 0'0 1'0 4650 18'5 0'0 18'5 ... ... 10
933 ... ... 0'7 0'0 0'7 4660 19'4 0'0 19'4 ... ... 142
523 ... ... 0'6 0'0 0'6 4670 20'4 0'0 20'4 ... ... 10
936 ... ... 0'6 0'0 0'6 4680 21'3 0'0 21'3 ... ... 142
947 ... ... 0'5 0'0 0'5 4690 22'3 0'0 22'3 ... ... 10
987 ... ... 0'5 0'0 0'5 4700 23'2 0'0 23'2 ... ... 142
972 ... ... 0'4 0'0 0'4 4710 24'2 0'0 24'2 ... ... 10
971 ... ... 0'4 0'0 0'4 4720 25'1 0'0 25'1 ... ... 10
1059 ... ... 0'3 0'0 0'3 4750 28'1 0'0 28'1 ... ... 10
1048 ... ... 0'2 0'0 0'2 4800 33'0 0'0 33'0 ... ... 142
1082 ... ... 0'2 0'0 0'2 4850 37'7 0'0 37'7 ... ... 10
1198 ... ... 0'2 0'0 0'2 4900 42'7 0'0 42'7 ... ... 142
987 ... ... 0'2 0'0 0'2 4950 47'7 0'0 47'7 ... ... 142
995 ... ... 0'2 0'0 0'2 5000 52'7 0'0 52'7 ... ... 142
795 ... ... 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.