DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 446'2
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 ... ... 13713
0 ... ... 102'2 0'0 102'2 3450 0'1 0'0 0'1 ... ... 13822
0 ... ... 97'2 0'0 97'2 3500 0'1 0'0 0'1 ... ... 12383
0 ... ... 92'2 0'0 92'2 3550 0'1 0'0 0'1 ... ... 14344
0 ... ... 87'2 0'0 87'2 3600 0'1 0'0 0'1 ... ... 14142
0 ... ... 82'2 0'0 82'2 3650 0'1 0'0 0'1 ... ... 13172
10 ... ... 77'2 0'0 77'2 3700 0'1 0'0 0'1 ... ... 14333
10 ... ... 72'2 0'0 72'2 3750 0'1 0'0 0'1 ... ... 14355
10 ... ... 67'2 0'0 67'2 3800 0'1 0'0 0'1 ... ... 13879
10 ... ... 62'2 0'0 62'2 3850 0'1 0'0 0'1 ... ... 1044
10 ... ... 57'2 0'0 57'2 3900 0'1 0'0 0'1 ... ... 14602
10 ... ... 52'3 0'0 52'3 3950 0'1 0'0 0'1 ... ... 14602
142 ... ... 47'3 0'0 47'3 4000 0'1 0'0 0'1 ... ... 14229
142 ... ... 42'2 0'0 42'2 4050 0'1 0'0 0'1 ... ... 11632
10 ... ... 37'3 0'0 37'3 4100 0'2 0'0 0'2 ... ... 7376
142 ... ... 32'4 0'0 32'4 4150 0'2 0'0 0'2 ... ... 13252
142 ... ... 31'4 0'0 31'4 4160 0'2 0'0 0'2 ... ... 11127
142 ... ... 30'4 0'0 30'4 4170 0'2 0'0 0'2 ... ... 7518
142 ... ... 29'4 0'0 29'4 4180 0'2 0'0 0'2 ... ... 6826
142 ... ... 28'4 0'0 28'4 4190 0'2 0'0 0'2 ... ... 6502
142 ... ... 27'4 0'0 27'4 4200 0'3 0'0 0'3 ... ... 7003
10 ... ... 26'4 0'0 26'4 4210 0'3 0'0 0'3 ... ... 1314
142 ... ... 25'5 0'0 25'5 4220 0'3 0'0 0'3 ... ... 5910
142 ... ... 24'5 0'0 24'5 4230 0'3 0'0 0'3 ... ... 6542
142 ... ... 23'5 0'0 23'5 4240 0'3 0'0 0'3 ... ... 1980
10 ... ... 22'5 0'0 22'5 4250 0'3 0'0 0'3 ... ... 1161
142 ... ... 21'5 0'0 21'5 4260 0'4 0'0 0'4 ... ... 6150
142 ... ... 20'6 0'0 20'6 4270 0'4 0'0 0'4 ... ... 4375
142 ... ... 19'6 0'0 19'6 4280 0'4 0'0 0'4 ... ... 5173
10 ... ... 18'7 0'0 18'7 4290 0'5 0'0 0'5 ... ... 1458
142 ... ... 17'7 0'0 17'7 4300 0'6 0'0 0'6 ... ... 3072
142 ... ... 17'0 0'0 17'0 4310 0'6 0'0 0'6 ... ... 3995
142 ... ... 16'1 0'0 16'1 4320 0'7 0'0 0'7 ... ... 1492
139 ... ... 15'2 0'0 15'2 4330 1'0 0'0 1'0 ... ... 928
134 ... ... 14'3 0'0 14'3 4340 1'1 0'0 1'1 ... ... 725
10 ... ... 13'5 0'0 13'5 4350 1'3 0'0 1'3 1'3 1'3 1052
124 ... ... 12'6 0'0 12'6 4360 1'4 0'0 1'4 ... ... 998
119 ... ... 12'0 0'0 12'0 4370 1'6 0'0 1'6 ... ... 129
114 ... ... 11'2 0'0 11'2 4380 2'0 0'0 2'0 ... ... 693
10 ... ... 10'4 0'0 10'4 4390 2'2 0'0 2'2 ... ... 659
119 ... ... 9'6 0'0 9'6 4400 2'4 0'0 2'4 ... ... 40
20 ... ... 9'1 0'0 9'1 4410 2'7 0'0 2'7 ... ... 141
119 ... ... 8'4 0'0 8'4 4420 3'2 0'0 3'2 ... ... 500
54 ... ... 7'7 0'0 7'7 4430 3'5 0'0 3'5 ... ... 499
273 ... ... 7'2 0'0 7'2 4440 4'0 0'0 4'0 ... ... 40
64 ... ... 6'6 0'0 6'6 4450 4'4 0'0 4'4 ... ... 135
90 ... ... 6'1 0'0 6'1 4460 5'4 0'5 4'7 5'4 5'3 94
457 5'0 5'0 5'5 -0'5 5'0 4470 5'3 0'0 5'3 ... ... 355
174 ... ... 5'2 0'0 5'2 4480 6'0 0'0 6'0 ... ... 627
487 ... ... 4'6 0'0 4'6 4490 6'4 0'0 6'4 ... ... 280
512 ... ... 4'3 0'0 4'3 4500 7'1 0'0 7'1 ... ... 57
546 ... ... 4'0 0'0 4'0 4510 7'6 0'0 7'6 ... ... 131
252 ... ... 3'5 0'0 3'5 4520 8'3 0'0 8'3 ... ... 137
631 ... ... 3'2 0'0 3'2 4530 9'0 0'0 9'0 ... ... 144
241 ... ... 3'0 0'0 3'0 4540 9'6 0'0 9'6 ... ... 151
235 ... ... 2'6 0'0 2'6 4550 10'4 0'0 10'4 ... ... 137
209 ... ... 2'4 0'0 2'4 4560 11'2 0'0 11'2 ... ... 133
100 ... ... 2'2 0'0 2'2 4570 12'0 0'0 12'0 ... ... 129
804 ... ... 2'0 0'0 2'0 4580 12'6 0'0 12'6 ... ... 125
138 ... ... 1'6 0'0 1'6 4590 13'4 0'0 13'4 ... ... 121
1015 ... ... 1'5 0'0 1'5 4600 14'3 0'0 14'3 ... ... 116
1010 ... ... 1'4 0'0 1'4 4610 15'1 0'0 15'1 ... ... 112
1028 ... ... 1'2 0'0 1'2 4620 16'0 0'0 16'0 ... ... 109
1036 ... ... 1'1 0'0 1'1 4630 16'7 0'0 16'7 ... ... 112
1358 ... ... 1'0 0'0 1'0 4640 17'6 0'0 17'6 ... ... 116
1262 ... ... 1'0 0'0 1'0 4650 18'5 0'0 18'5 ... ... 119
2019 ... ... 0'7 0'0 0'7 4660 19'4 0'0 19'4 ... ... 122
6451 ... ... 0'6 0'0 0'6 4670 20'4 0'0 20'4 ... ... 125
3119 ... ... 0'6 0'0 0'6 4680 21'3 0'0 21'3 ... ... 128
4739 ... ... 0'5 0'0 0'5 4690 22'3 0'0 22'3 ... ... 130
6169 ... ... 0'5 0'0 0'5 4700 23'2 0'0 23'2 ... ... 132
100 ... ... 0'4 0'0 0'4 4710 24'2 0'0 24'2 ... ... 134
1448 ... ... 0'4 0'0 0'4 4720 25'1 0'0 25'1 ... ... 136
2 ... ... 0'3 0'0 0'3 4750 28'1 0'0 28'1 ... ... 141
7017 ... ... 0'2 0'0 0'2 4800 33'0 0'0 33'0 ... ... 142
43 ... ... 0'2 0'0 0'2 4850 37'7 0'0 37'7 ... ... 142
5204 ... ... 0'2 0'0 0'2 4900 42'7 0'0 42'7 ... ... 142
12275 ... ... 0'2 0'0 0'2 4950 47'7 0'0 47'7 ... ... 142
18908 ... ... 0'2 0'0 0'2 5000 52'7 0'0 52'7 ... ... 142
18998 ... ... 0'1 0'0 0'1 5050 57'6 0'0 57'6 ... ... 142
14227 ... ... 0'1 0'0 0'1 5100 62'6 0'0 62'6 ... ... 10
14145 ... ... 0'1 0'0 0'1 5150 67'6 0'0 67'6 ... ... 10
13011 ... ... 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
827 ... ... 0'1 0'0 0'1 5300 82'6 0'0 82'6 ... ... 10
13073 ... ... 0'1 0'0 0'1 5350 87'6 0'0 87'6 ... ... 10
13125 ... ... 0'1 0'0 0'1 5400 92'6 0'0 92'6 ... ... 10
14498 ... ... 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.