DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 447'4
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 ... ... 108'0 0'0 108'0 3400 0'1 0'0 0'1 ... ... 1786
0 ... ... 103'0 0'0 103'0 3450 0'1 0'0 0'1 ... ... 1733
0 ... ... 98'0 0'0 98'0 3500 0'1 0'0 0'1 ... ... 1930
0 ... ... 93'0 0'0 93'0 3550 0'1 0'0 0'1 ... ... 2188
1 ... ... 88'0 0'0 88'0 3600 0'1 0'0 0'1 ... ... 2188
1 ... ... 83'0 0'0 83'0 3650 0'1 0'0 0'1 ... ... 2188
1 ... ... 78'0 0'0 78'0 3700 0'1 0'0 0'1 ... ... 2254
1 ... ... 73'0 0'0 73'0 3750 0'1 0'0 0'1 ... ... 1948
1 ... ... 68'1 0'0 68'1 3800 0'1 0'0 0'1 ... ... 2497
1 ... ... 63'1 0'0 63'1 3850 0'1 0'0 0'1 ... ... 2497
1 ... ... 58'1 0'0 58'1 3900 0'1 0'0 0'1 ... ... 2497
1 ... ... 53'1 0'0 53'1 3950 0'1 0'0 0'1 ... ... 1938
10 ... ... 48'1 0'0 48'1 4000 0'1 0'0 0'1 ... ... 1789
10 ... ... 43'1 0'0 43'1 4050 0'1 0'0 0'1 ... ... 2997
10 ... ... 38'1 0'0 38'1 4100 0'1 0'0 0'1 ... ... 2008
10 ... ... 33'1 0'0 33'1 4150 0'1 0'0 0'1 ... ... 1328
149 ... ... 32'1 0'0 32'1 4160 0'1 0'0 0'1 ... ... 1776
149 ... ... 31'1 0'0 31'1 4170 0'1 0'0 0'1 ... ... 2428
149 ... ... 30'1 0'0 30'1 4180 0'1 0'0 0'1 ... ... 2401
149 ... ... 29'1 0'0 29'1 4190 0'1 0'0 0'1 ... ... 2211
1 ... ... 28'1 0'0 28'1 4200 0'1 0'0 0'1 ... ... 2128
1 ... ... 27'1 0'0 27'1 4210 0'1 0'0 0'1 ... ... 1343
1 ... ... 26'1 0'0 26'1 4220 0'1 0'0 0'1 ... ... 1158
1 ... ... 25'1 0'0 25'1 4230 0'1 0'0 0'1 ... ... 1145
1 ... ... 24'1 0'0 24'1 4240 0'1 0'0 0'1 ... ... 213
10 ... ... 23'1 0'0 23'1 4250 0'2 0'1 0'1 0'2 0'2 1720
10 ... ... 22'2 0'0 22'2 4260 0'2 0'0 0'2 ... ... 1871
10 ... ... 21'2 0'0 21'2 4270 0'2 0'0 0'2 ... ... 1423
1 ... ... 20'2 0'0 20'2 4280 0'2 0'0 0'2 ... ... 1427
1 ... ... 19'2 0'0 19'2 4290 0'2 0'0 0'2 ... ... 522
10 ... ... 18'2 0'0 18'2 4300 0'2 0'0 0'2 ... ... 1486
1 ... ... 17'3 0'0 17'3 4310 0'3 0'0 0'3 ... ... 1407
10 ... ... 16'3 0'0 16'3 4320 0'3 0'0 0'3 ... ... 1613
1 ... ... 15'4 0'0 15'4 4330 0'4 0'0 0'4 ... ... 1546
10 ... ... 14'4 0'0 14'4 4340 0'4 0'0 0'4 ... ... 1649
10 ... ... 13'5 0'0 13'5 4350 0'6 0'1 0'5 0'6 0'6 1251
10 ... ... 12'6 0'0 12'6 4360 0'6 0'0 0'6 ... ... 1376
10 ... ... 11'7 0'0 11'7 4370 0'7 0'0 0'7 ... ... 1303
10 ... ... 11'1 0'0 11'1 4380 1'1 0'0 1'1 ... ... 2
10 ... ... 10'3 0'0 10'3 4390 1'3 0'0 1'3 ... ... 832
10 ... ... 9'4 0'0 9'4 4400 1'4 0'0 1'4 ... ... 1075
10 ... ... 8'7 0'0 8'7 4410 1'7 0'0 1'7 ... ... 1
10 ... ... 8'2 0'0 8'2 4420 2'2 0'0 2'2 ... ... 1190
20 ... ... 7'4 0'0 7'4 4430 2'4 0'0 2'4 ... ... 1
20 ... ... 6'7 0'0 6'7 4440 2'7 0'0 2'7 ... ... 1030
561 ... ... 6'2 0'0 6'2 4450 3'2 0'0 3'2 ... ... 1
20 ... ... 5'5 0'0 5'5 4460 3'5 0'0 3'5 ... ... 403
20 ... ... 5'1 0'0 5'1 4470 4'5 0'4 4'1 4'5 4'5 372
1 ... ... 4'5 0'0 4'5 4480 4'5 0'0 4'5 ... ... 20
739 ... ... 4'1 0'0 4'1 4490 5'1 0'0 5'1 ... ... 639
1 ... ... 3'6 0'0 3'6 4500 5'7 0'1 5'6 5'7 5'7 601
919 ... ... 3'3 0'0 3'3 4510 6'3 0'0 6'3 ... ... 194
819 ... ... 3'0 0'0 3'0 4520 7'0 0'0 7'0 ... ... 20
41 ... ... 2'5 0'0 2'5 4530 7'5 0'0 7'5 ... ... 194
789 ... ... 2'3 0'0 2'3 4540 8'3 0'0 8'3 ... ... 193
964 2'0 2'0 2'1 -0'1 2'0 4550 9'1 0'0 9'1 ... ... 180
594 ... ... 1'7 0'0 1'7 4560 9'7 0'0 9'7 ... ... 144
1 ... ... 1'5 0'0 1'5 4570 10'5 0'0 10'5 ... ... 10
1224 ... ... 1'4 0'0 1'4 4580 11'4 0'0 11'4 ... ... 138
1485 ... ... 1'3 0'0 1'3 4590 12'3 0'0 12'3 ... ... 10
573 ... ... 1'2 0'0 1'2 4600 13'2 0'0 13'2 ... ... 10
472 ... ... 1'1 0'0 1'1 4610 14'1 0'0 14'1 ... ... 10
2 ... ... 1'0 0'0 1'0 4620 15'0 0'0 15'0 ... ... 10
1559 ... ... 0'7 0'0 0'7 4630 15'7 0'0 15'7 ... ... 136
1271 ... ... 0'6 0'0 0'6 4640 16'6 0'0 16'6 ... ... 10
745 ... ... 0'6 0'0 0'6 4650 17'6 0'0 17'6 ... ... 140
1388 ... ... 0'5 0'0 0'5 4660 18'5 0'0 18'5 ... ... 10
255 ... ... 0'5 0'0 0'5 4670 19'5 0'0 19'5 ... ... 143
1054 ... ... 0'4 0'0 0'4 4680 20'4 0'0 20'4 ... ... 10
1617 ... ... 0'4 0'0 0'4 4690 21'4 0'0 21'4 ... ... 11
1609 ... ... 0'4 0'0 0'4 4700 22'4 0'0 22'4 ... ... 1
796 ... ... 0'3 0'0 0'3 4710 23'3 0'0 23'3 ... ... 148
1167 ... ... 0'3 0'0 0'3 4720 24'3 0'0 24'3 ... ... 149
2163 ... ... 0'3 0'0 0'3 4750 27'3 0'0 27'3 ... ... 1
1079 ... ... 0'2 0'0 0'2 4800 32'2 0'0 32'2 ... ... 149
1360 ... ... 0'1 0'0 0'1 4850 37'1 0'0 37'1 ... ... 149
2421 ... ... 0'1 0'0 0'1 4900 42'1 0'0 42'1 ... ... 149
2785 ... ... 0'1 0'0 0'1 4950 47'1 0'0 47'1 ... ... 1
3156 ... ... 0'1 0'0 0'1 5000 52'1 0'0 52'1 ... ... 1
100 ... ... 0'1 0'0 0'1 5050 57'1 0'0 57'1 ... ... 1
100 ... ... 0'1 0'0 0'1 5100 62'1 0'0 62'1 ... ... 1
1071 ... ... 0'1 0'0 0'1 5150 67'1 0'0 67'1 ... ... 1
1986 ... ... 0'1 0'0 0'1 5200 72'0 0'0 72'0 ... ... 1
2497 ... ... 0'1 0'0 0'1 5250 77'0 0'0 77'0 ... ... 1
1801 ... ... 0'1 0'0 0'1 5300 82'0 0'0 82'0 ... ... 1
1799 ... ... 0'1 0'0 0'1 5350 87'0 0'0 87'0 ... ... 1
2235 ... ... 0'1 0'0 0'1 5400 92'0 0'0 92'0 ... ... 1
2506 ... ... 0'1 0'0 0'1 5450 97'0 0'0 97'0 ... ... 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.