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 ... ... 107'2 0'0 107'2 3400 0'1 0'0 0'1 ... ... 1018
0 ... ... 102'2 0'0 102'2 3450 0'1 0'0 0'1 ... ... 860
0 ... ... 97'2 0'0 97'2 3500 0'1 0'0 0'1 ... ... 1018
0 ... ... 92'2 0'0 92'2 3550 0'1 0'0 0'1 ... ... 1018
0 ... ... 87'2 0'0 87'2 3600 0'1 0'0 0'1 ... ... 860
0 ... ... 82'2 0'0 82'2 3650 0'1 0'0 0'1 ... ... 1018
10 ... ... 77'2 0'0 77'2 3700 0'1 0'0 0'1 ... ... 875
10 ... ... 72'2 0'0 72'2 3750 0'1 0'0 0'1 ... ... 1053
10 ... ... 67'2 0'0 67'2 3800 0'1 0'0 0'1 ... ... 1069
10 ... ... 62'2 0'0 62'2 3850 0'1 0'0 0'1 ... ... 1032
10 ... ... 57'2 0'0 57'2 3900 0'1 0'0 0'1 ... ... 1283
10 ... ... 52'3 0'0 52'3 3950 0'1 0'0 0'1 ... ... 1278
142 ... ... 47'3 0'0 47'3 4000 0'1 0'0 0'1 ... ... 1281
142 ... ... 42'2 0'0 42'2 4050 0'1 0'0 0'1 ... ... 962
142 ... ... 37'3 0'0 37'3 4100 0'2 0'0 0'2 ... ... 937
142 ... ... 32'4 0'0 32'4 4150 0'2 0'0 0'2 ... ... 1179
142 ... ... 31'4 0'0 31'4 4160 0'2 0'0 0'2 ... ... 926
142 ... ... 30'4 0'0 30'4 4170 0'2 0'0 0'2 ... ... 1185
142 ... ... 29'4 0'0 29'4 4180 0'2 0'0 0'2 ... ... 931
142 ... ... 28'4 0'0 28'4 4190 0'2 0'0 0'2 ... ... 1043
142 ... ... 27'4 0'0 27'4 4200 0'3 0'0 0'3 ... ... 821
142 ... ... 26'4 0'0 26'4 4210 0'3 0'0 0'3 ... ... 728
142 ... ... 25'5 0'0 25'5 4220 0'3 0'0 0'3 ... ... 1175
142 ... ... 24'5 0'0 24'5 4230 0'3 0'0 0'3 ... ... 1177
142 ... ... 23'5 0'0 23'5 4240 0'3 0'0 0'3 ... ... 1028
142 ... ... 22'5 0'0 22'5 4250 0'3 0'0 0'3 ... ... 631
142 ... ... 21'5 0'0 21'5 4260 0'4 0'0 0'4 ... ... 1156
142 ... ... 20'6 0'0 20'6 4270 0'4 0'0 0'4 ... ... 1031
142 ... ... 19'6 0'0 19'6 4280 0'4 0'0 0'4 ... ... 1159
10 ... ... 18'7 0'0 18'7 4290 0'5 0'0 0'5 ... ... 737
142 ... ... 17'7 0'0 17'7 4300 0'6 0'0 0'6 ... ... 1028
142 ... ... 17'0 0'0 17'0 4310 0'6 0'0 0'6 ... ... 1123
142 ... ... 16'1 0'0 16'1 4320 0'7 0'0 0'7 ... ... 1123
140 ... ... 15'2 0'0 15'2 4330 1'0 0'0 1'0 ... ... 897
135 ... ... 14'3 0'0 14'3 4340 1'1 0'0 1'1 ... ... 700
10 ... ... 13'5 0'0 13'5 4350 1'3 0'0 1'3 1'3 1'3 856
125 ... ... 12'6 0'0 12'6 4360 1'4 0'0 1'4 ... ... 131
120 ... ... 12'0 0'0 12'0 4370 1'6 0'0 1'6 ... ... 130
115 ... ... 11'2 0'0 11'2 4380 2'0 0'0 2'0 ... ... 120
111 ... ... 10'4 0'0 10'4 4390 2'2 0'0 2'2 ... ... 5
20 ... ... 9'6 0'0 9'6 4400 2'4 0'0 2'4 ... ... 105
119 ... ... 9'1 0'0 9'1 4410 2'7 0'0 2'7 ... ... 541
119 ... ... 8'4 0'0 8'4 4420 3'2 0'0 3'2 ... ... 409
54 ... ... 7'7 0'0 7'7 4430 3'5 0'0 3'5 ... ... 98
68 ... ... 7'2 0'0 7'2 4440 4'0 0'0 4'0 ... ... 45
318 ... ... 6'6 0'0 6'6 4450 4'4 0'0 4'4 ... ... 95
88 ... ... 6'1 0'0 6'1 4460 4'7 0'0 4'7 ... ... 134
134 ... ... 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 ... ... 85
138 ... ... 4'6 0'0 4'6 4490 6'4 0'0 6'4 ... ... 291
143 ... ... 4'3 0'0 4'3 4500 7'1 0'0 7'1 ... ... 218
149 ... ... 4'0 0'0 4'0 4510 7'6 0'0 7'6 ... ... 130
5 ... ... 3'5 0'0 3'5 4520 8'3 0'0 8'3 ... ... 136
629 ... ... 3'2 0'0 3'2 4530 9'0 0'0 9'0 ... ... 143
5 ... ... 3'0 0'0 3'0 4540 9'6 0'0 9'6 ... ... 140
5 ... ... 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 ... ... 134
808 ... ... 2'2 0'0 2'2 4570 12'0 0'0 12'0 ... ... 130
814 ... ... 2'0 0'0 2'0 4580 12'6 0'0 12'6 ... ... 10
115 ... ... 1'6 0'0 1'6 4590 13'4 0'0 13'4 ... ... 121
520 ... ... 1'5 0'0 1'5 4600 14'3 0'0 14'3 ... ... 10
814 ... ... 1'4 0'0 1'4 4610 15'1 0'0 15'1 ... ... 10
794 ... ... 1'2 0'0 1'2 4620 16'0 0'0 16'0 ... ... 10
808 ... ... 1'1 0'0 1'1 4630 16'7 0'0 16'7 ... ... 10
981 ... ... 1'0 0'0 1'0 4640 17'6 0'0 17'6 ... ... 115
131 ... ... 1'0 0'0 1'0 4650 18'5 0'0 18'5 ... ... 118
1067 ... ... 0'7 0'0 0'7 4660 19'4 0'0 19'4 ... ... 10
736 ... ... 0'6 0'0 0'6 4670 20'4 0'0 20'4 ... ... 124
1096 ... ... 0'6 0'0 0'6 4680 21'3 0'0 21'3 ... ... 10
708 ... ... 0'5 0'0 0'5 4690 22'3 0'0 22'3 ... ... 130
1124 ... ... 0'5 0'0 0'5 4700 23'2 0'0 23'2 ... ... 132
882 ... ... 0'4 0'0 0'4 4710 24'2 0'0 24'2 ... ... 10
777 ... ... 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 ... ... 10
1188 ... ... 0'2 0'0 0'2 4800 33'0 0'0 33'0 ... ... 142
3 ... ... 0'2 0'0 0'2 4850 37'7 0'0 37'7 ... ... 10
931 ... ... 0'2 0'0 0'2 4900 42'7 0'0 42'7 ... ... 142
928 ... ... 0'2 0'0 0'2 4950 47'7 0'0 47'7 ... ... 142
831 ... ... 0'2 0'0 0'2 5000 52'7 0'0 52'7 ... ... 142
1183 ... ... 0'1 0'0 0'1 5050 57'6 0'0 57'6 ... ... 142
1065 ... ... 0'1 0'0 0'1 5100 62'6 0'0 62'6 ... ... 10
1292 ... ... 0'1 0'0 0'1 5150 67'6 0'0 67'6 ... ... 10
1291 ... ... 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
725 ... ... 0'1 0'0 0'1 5300 82'6 0'0 82'6 ... ... 10
827 ... ... 0'1 0'0 0'1 5350 87'6 0'0 87'6 ... ... 10
1053 ... ... 0'1 0'0 0'1 5400 92'6 0'0 92'6 ... ... 10
985 ... ... 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.