DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 446'4
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 ... ... 104'2 0'0 104'2 3400 0'1 0'0 0'1 ... ... 24453
0 ... ... 99'2 0'0 99'2 3450 0'1 0'0 0'1 ... ... 24891
0 ... ... 94'2 0'0 94'2 3500 0'1 0'0 0'1 ... ... 25171
0 ... ... 89'2 0'0 89'2 3550 0'1 0'0 0'1 ... ... 24335
0 ... ... 84'2 0'0 84'2 3600 0'1 0'0 0'1 ... ... 25003
1 ... ... 79'2 0'0 79'2 3650 0'1 0'0 0'1 ... ... 24650
1 ... ... 74'3 0'0 74'3 3700 0'1 0'0 0'1 ... ... 24798
1 ... ... 69'3 0'0 69'3 3750 0'1 0'0 0'1 ... ... 23325
1 ... ... 64'3 0'0 64'3 3800 0'1 0'0 0'1 ... ... 26353
1 ... ... 59'3 0'0 59'3 3850 0'1 0'0 0'1 ... ... 44420
1 ... ... 54'3 0'0 54'3 3900 0'1 0'0 0'1 ... ... 50324
1 ... ... 49'3 0'0 49'3 3950 0'1 0'0 0'1 ... ... 50366
139 ... ... 44'3 0'0 44'3 4000 0'1 0'0 0'1 ... ... 50188
139 ... ... 39'3 0'0 39'3 4050 0'1 0'0 0'1 ... ... 44191
149 ... ... 34'3 0'0 34'3 4100 0'1 0'0 0'1 ... ... 54064
149 ... ... 29'3 0'0 29'3 4150 0'1 0'0 0'1 0'1 0'1 39677
149 ... ... 28'3 0'0 28'3 4160 0'1 0'0 0'1 ... ... 39336
149 ... ... 27'3 0'0 27'3 4170 0'1 0'0 0'1 ... ... 39689
149 ... ... 26'3 0'0 26'3 4180 0'1 0'0 0'1 ... ... 39823
149 ... ... 25'3 0'0 25'3 4190 0'1 0'0 0'1 ... ... 44480
151 ... ... 24'3 0'0 24'3 4200 0'1 0'0 0'1 ... ... 44144
149 ... ... 23'3 0'0 23'3 4210 0'1 0'0 0'1 ... ... 44477
149 ... ... 22'3 0'0 22'3 4220 0'1 0'0 0'1 ... ... 54196
149 ... ... 21'3 0'0 21'3 4230 0'1 0'0 0'1 ... ... 55222
149 ... ... 20'3 0'0 20'3 4240 0'2 0'0 0'2 ... ... 67942
149 ... ... 19'4 0'0 19'4 4250 0'2 0'0 0'2 ... ... 67699
139 ... ... 18'5 0'0 18'5 4260 0'3 0'0 0'3 ... ... 51481
1 ... ... 17'5 0'0 17'5 4270 0'3 0'0 0'3 ... ... 28904
149 ... ... 16'5 0'0 16'5 4280 0'3 0'0 0'3 ... ... 46164
149 ... ... 15'6 0'0 15'6 4290 0'4 0'0 0'4 ... ... 51988
149 ... ... 14'6 0'0 14'6 4300 0'4 0'0 0'4 ... ... 51000
149 ... ... 13'7 0'0 13'7 4310 0'5 0'0 0'5 ... ... 254
149 ... ... 13'0 0'0 13'0 4320 0'6 0'0 0'6 ... ... 51475
149 ... ... 12'0 0'0 12'0 4330 0'4 -0'2 0'6 0'4 0'4 50551
139 ... ... 11'1 0'0 11'1 4340 0'7 0'0 0'7 ... ... 24434
151 ... ... 10'3 0'0 10'3 4350 0'6 -0'3 1'1 0'6 0'5 45425
149 ... ... 9'5 0'0 9'5 4360 1'3 0'0 1'3 ... ... 40874
149 ... ... 8'6 0'0 8'6 4370 1'4 0'0 1'4 ... ... 168
10 ... ... 8'0 0'0 8'0 4380 1'1 -0'5 1'6 1'6 1'1 32446
149 ... ... 7'3 0'0 7'3 4390 1'3 -0'6 2'1 1'7 1'3 19948
159 ... ... 6'5 0'0 6'5 4400 1'4 -0'7 2'3 1'6 1'4 5807
184 ... ... 6'1 0'0 6'1 4410 1'6 -1'1 2'7 1'6 1'6 3956
204 ... ... 5'5 0'0 5'5 4420 2'3 -1'0 3'3 2'7 2'3 1612
269 ... ... 5'1 0'0 5'1 4430 2'3 -1'4 3'7 2'5 2'3 1545
285 ... ... 4'4 0'0 4'4 4440 3'6 -0'4 4'2 4'2 3'6 648
1298 5'4 5'3 3'7 1'4 5'3 4450 3'4 -1'1 4'5 3'7 3'2 1918
1262 4'6 4'6 3'4 1'2 4'6 4460 3'5 -1'5 5'2 4'2 3'5 1396
14 5'0 4'0 3'1 1'2 4'3 4470 4'4 -1'3 5'7 4'4 4'1 123
135 4'4 3'2 2'6 0'4 3'2 4480 5'5 -0'7 6'4 5'5 5'5 1202
1404 3'6 2'3 2'4 0'4 3'0 4490 7'2 0'0 7'2 ... ... 1016
871 3'7 2'6 2'1 0'7 3'0 4500 6'1 -1'6 7'7 6'1 6'1 239
140 3'4 2'7 1'6 1'5 3'3 4510 7'1 -1'3 8'4 7'1 7'1 20
2306 2'7 2'0 1'4 0'7 2'3 4520 7'6 -1'4 9'2 7'6 7'6 194
2769 2'6 2'3 1'3 1'0 2'3 4530 7'7 -2'2 10'1 7'7 7'7 183
5199 1'6 1'6 1'2 0'4 1'6 4540 11'0 0'0 11'0 ... ... 180
7255 2'1 1'6 1'1 0'6 1'7 4550 11'7 0'0 11'7 ... ... 145
7153 1'2 1'2 1'0 0'2 1'2 4560 12'6 0'0 12'6 ... ... 10
42210 1'4 1'4 0'7 0'5 1'4 4570 13'5 0'0 13'5 ... ... 138
270 ... ... 0'6 0'0 0'6 4580 14'4 0'0 14'4 ... ... 135
11120 1'1 1'1 0'5 0'4 1'1 4590 15'3 0'0 15'3 ... ... 132
1207 1'1 0'6 0'4 0'5 1'1 4600 13'4 -2'6 16'2 13'4 13'4 135
46390 ... ... 0'3 0'0 0'3 4610 17'1 0'0 17'1 ... ... 135
47105 ... ... 0'3 0'0 0'3 4620 18'1 0'0 18'1 ... ... 10
40877 ... ... 0'3 0'0 0'3 4630 19'0 0'0 19'0 ... ... 139
50528 ... ... 0'2 0'0 0'2 4640 20'0 0'0 20'0 ... ... 10
33669 ... ... 0'2 0'0 0'2 4650 21'0 0'0 21'0 ... ... 144
50435 ... ... 0'2 0'0 0'2 4660 22'0 0'0 22'0 ... ... 10
52085 ... ... 0'2 0'0 0'2 4670 23'0 0'0 23'0 ... ... 10
27594 ... ... 0'2 0'0 0'2 4680 23'7 0'0 23'7 ... ... 146
45302 ... ... 0'2 0'0 0'2 4690 24'7 0'0 24'7 ... ... 147
52325 ... ... 0'2 0'0 0'2 4700 25'7 0'0 25'7 ... ... 148
51833 ... ... 0'1 0'0 0'1 4710 26'7 0'0 26'7 ... ... 10
34485 ... ... 0'1 0'0 0'1 4720 27'7 0'0 27'7 ... ... 10
38296 ... ... 0'1 0'0 0'1 4750 30'7 0'0 30'7 ... ... 149
59957 0'2 0'2 0'1 0'1 0'2 4800 35'7 0'0 35'7 ... ... 149
55175 ... ... 0'1 0'0 0'1 4850 37'6 -3'1 40'7 37'6 37'6 149
55294 ... ... 0'1 0'0 0'1 4900 45'7 0'0 45'7 ... ... 10
50613 ... ... 0'1 0'0 0'1 4950 50'7 0'0 50'7 ... ... 1
4258 0'1 0'1 0'1 0'0 0'1 5000 55'7 0'0 55'7 ... ... 149
54740 ... ... 0'1 0'0 0'1 5050 60'7 0'0 60'7 ... ... 149
50436 ... ... 0'1 0'0 0'1 5100 65'7 0'0 65'7 ... ... 1
44394 ... ... 0'1 0'0 0'1 5150 70'7 0'0 70'7 ... ... 1
50469 ... ... 0'1 0'0 0'1 5200 75'7 0'0 75'7 ... ... 1
50484 ... ... 0'1 0'0 0'1 5250 80'6 0'0 80'6 ... ... 1
44541 ... ... 0'1 0'0 0'1 5300 85'6 0'0 85'6 ... ... 1
44395 ... ... 0'1 0'0 0'1 5350 90'6 0'0 90'6 ... ... 1
44449 ... ... 0'1 0'0 0'1 5400 95'6 0'0 95'6 ... ... 1
44689 ... ... 0'1 0'0 0'1 5450 100'6 0'0 100'6 ... ... 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.