DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 446'0
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 ... ... 106'4 0'0 106'4 3400 0'1 0'0 0'1 ... ... 24776
0 ... ... 101'4 0'0 101'4 3450 0'1 0'0 0'1 ... ... 24809
0 ... ... 96'4 0'0 96'4 3500 0'1 0'0 0'1 ... ... 25080
0 ... ... 91'4 0'0 91'4 3550 0'1 0'0 0'1 ... ... 24086
1 ... ... 86'4 0'0 86'4 3600 0'1 0'0 0'1 ... ... 25107
1 ... ... 81'5 0'0 81'5 3650 0'1 0'0 0'1 ... ... 25471
1 ... ... 76'5 0'0 76'5 3700 0'1 0'0 0'1 ... ... 25372
1 ... ... 71'5 0'0 71'5 3750 0'1 0'0 0'1 ... ... 26229
1 ... ... 66'5 0'0 66'5 3800 0'1 0'0 0'1 ... ... 25153
1 ... ... 61'5 0'0 61'5 3850 0'1 0'0 0'1 ... ... 44877
1 ... ... 56'5 0'0 56'5 3900 0'1 0'0 0'1 ... ... 50507
1 ... ... 51'5 0'0 51'5 3950 0'1 0'0 0'1 ... ... 50539
1 ... ... 46'5 0'0 46'5 4000 0'1 0'0 0'1 ... ... 50567
1 ... ... 41'5 0'0 41'5 4050 0'1 0'0 0'1 ... ... 50421
3 ... ... 36'5 0'0 36'5 4100 0'1 0'0 0'1 ... ... 55090
1 ... ... 31'5 0'0 31'5 4150 0'1 0'0 0'1 ... ... 459
1 ... ... 30'5 0'0 30'5 4160 0'1 0'0 0'1 ... ... 336
1 ... ... 29'5 0'0 29'5 4170 0'1 0'0 0'1 ... ... 40059
1 ... ... 28'5 0'0 28'5 4180 0'1 0'0 0'1 ... ... 44996
1 ... ... 27'5 0'0 27'5 4190 0'1 0'0 0'1 ... ... 50082
3 ... ... 26'5 0'0 26'5 4200 0'1 0'0 0'1 ... ... 50324
1 ... ... 25'5 0'0 25'5 4210 0'1 0'0 0'1 ... ... 54657
1 ... ... 24'5 0'0 24'5 4220 0'1 0'0 0'1 ... ... 54396
1 ... ... 23'5 0'0 23'5 4230 0'1 0'0 0'1 ... ... 54845
149 ... ... 22'5 0'0 22'5 4240 0'1 0'0 0'1 ... ... 67520
10 ... ... 21'5 0'0 21'5 4250 0'1 0'0 0'1 ... ... 67545
1 ... ... 20'6 0'0 20'6 4260 0'2 0'0 0'2 ... ... 51557
1 ... ... 19'6 0'0 19'6 4270 0'2 0'0 0'2 ... ... 34509
1 ... ... 18'6 0'0 18'6 4280 0'2 0'0 0'2 ... ... 45716
1 ... ... 17'6 0'0 17'6 4290 0'2 0'0 0'2 ... ... 51189
10 ... ... 16'6 0'0 16'6 4300 0'2 0'0 0'2 ... ... 50384
1 ... ... 15'7 0'0 15'7 4310 0'3 0'0 0'3 ... ... 44347
149 ... ... 15'0 0'0 15'0 4320 0'4 0'0 0'4 ... ... 50142
11 ... ... 14'0 0'0 14'0 4330 0'4 0'0 0'4 ... ... 45778
1 ... ... 13'0 0'0 13'0 4340 0'4 0'0 0'4 ... ... 46442
3 ... ... 12'2 0'0 12'2 4350 0'6 0'0 0'6 ... ... 45024
1 ... ... 11'3 0'0 11'3 4360 0'7 0'0 0'7 ... ... 44815
10 ... ... 10'4 0'0 10'4 4370 1'0 0'0 1'0 ... ... 2502
13 ... ... 9'5 0'0 9'5 4380 1'1 0'0 1'1 ... ... 22618
1 ... ... 8'7 0'0 8'7 4390 1'3 0'0 1'3 ... ... 5730
30 ... ... 8'2 0'0 8'2 4400 2'2 0'4 1'6 2'2 2'0 180
196 ... ... 7'4 0'0 7'4 4410 2'0 0'0 2'0 ... ... 1120
194 ... ... 6'7 0'0 6'7 4420 2'3 0'0 2'3 ... ... 806
263 ... ... 6'2 0'0 6'2 4430 2'6 0'0 2'6 2'6 2'6 160
107 ... ... 5'5 0'0 5'5 4440 3'3 0'2 3'1 3'3 3'2 1404
476 4'3 4'3 5'1 -0'6 4'3 4450 4'2 0'5 3'5 4'4 4'2 5
168 ... ... 4'5 0'0 4'5 4460 4'1 0'0 4'1 ... ... 231
17 3'7 3'7 4'1 -0'2 3'7 4470 4'5 0'0 4'5 ... ... 10
188 3'2 3'2 3'6 -0'4 3'2 4480 5'2 0'0 5'2 ... ... 69
192 3'1 2'5 3'3 -0'6 2'5 4490 5'7 0'0 5'7 ... ... 20
10 2'6 2'3 3'0 -0'5 2'3 4500 7'6 1'2 6'4 7'6 7'6 32
803 ... ... 2'5 0'0 2'5 4510 7'1 0'0 7'1 ... ... 20
3625 2'1 2'1 2'2 -0'1 2'1 4520 7'6 0'0 7'6 ... ... 10
6820 ... ... 2'0 0'0 2'0 4530 8'4 0'0 8'4 ... ... 10
6518 ... ... 1'6 0'0 1'6 4540 9'2 0'0 9'2 ... ... 10
4983 1'3 1'3 1'4 -0'1 1'3 4550 10'0 0'0 10'0 ... ... 151
26714 ... ... 1'3 0'0 1'3 4560 10'7 0'0 10'7 ... ... 10
4724 ... ... 1'1 0'0 1'1 4570 11'5 0'0 11'5 ... ... 10
26287 ... ... 1'0 0'0 1'0 4580 12'4 0'0 12'4 ... ... 10
28728 ... ... 0'7 0'0 0'7 4590 13'3 0'0 13'3 ... ... 10
540 ... ... 0'7 0'0 0'7 4600 14'3 0'0 14'3 ... ... 10
45942 ... ... 0'6 0'0 0'6 4610 15'2 0'0 15'2 ... ... 149
43160 ... ... 0'5 0'0 0'5 4620 16'1 0'0 16'1 ... ... 10
50328 ... ... 0'5 0'0 0'5 4630 17'1 0'0 17'1 ... ... 149
44092 ... ... 0'5 0'0 0'5 4640 18'1 0'0 18'1 ... ... 10
51183 ... ... 0'4 0'0 0'4 4650 19'0 0'0 19'0 ... ... 11
45614 ... ... 0'4 0'0 0'4 4660 20'0 0'0 20'0 ... ... 1
42338 ... ... 0'3 0'0 0'3 4670 20'7 0'0 20'7 ... ... 149
46162 0'2 0'2 0'3 -0'1 0'2 4680 21'7 0'0 21'7 ... ... 10
52689 ... ... 0'3 0'0 0'3 4690 22'7 0'0 22'7 ... ... 10
52023 ... ... 0'2 0'0 0'2 4700 23'6 0'0 23'6 ... ... 1
45643 ... ... 0'2 0'0 0'2 4710 24'6 0'0 24'6 ... ... 11
233 ... ... 0'2 0'0 0'2 4720 25'6 0'0 25'6 ... ... 1
54559 ... ... 0'1 0'0 0'1 4750 28'5 0'0 28'5 ... ... 149
59540 ... ... 0'1 0'0 0'1 4800 33'5 0'0 33'5 ... ... 10
54841 ... ... 0'1 0'0 0'1 4850 38'5 0'0 38'5 ... ... 1
54936 ... ... 0'1 0'0 0'1 4900 43'5 0'0 43'5 ... ... 1
110 ... ... 0'1 0'0 0'1 4950 48'5 0'0 48'5 ... ... 1
1542 ... ... 0'1 0'0 0'1 5000 53'5 0'0 53'5 ... ... 1
55045 ... ... 0'1 0'0 0'1 5050 58'5 0'0 58'5 ... ... 1
55045 ... ... 0'1 0'0 0'1 5100 63'5 0'0 63'5 ... ... 1
50383 ... ... 0'1 0'0 0'1 5150 68'5 0'0 68'5 ... ... 1
50467 ... ... 0'1 0'0 0'1 5200 73'5 0'0 73'5 ... ... 1
50542 ... ... 0'1 0'0 0'1 5250 78'5 0'0 78'5 ... ... 1
50526 ... ... 0'1 0'0 0'1 5300 83'4 0'0 83'4 ... ... 1
50526 ... ... 0'1 0'0 0'1 5350 88'4 0'0 88'4 ... ... 1
50551 ... ... 0'1 0'0 0'1 5400 93'4 0'0 93'4 ... ... 1
44933 ... ... 0'1 0'0 0'1 5450 98'4 0'0 98'4 ... ... 1

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.