DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 447'2
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
1 ... ... 110'0 0'0 110'0 3400 0'1 0'0 0'1 ... ... 24804
1 ... ... 105'0 0'0 105'0 3450 0'1 0'0 0'1 ... ... 25032
1 ... ... 100'0 0'0 100'0 3500 0'1 0'0 0'1 ... ... 24817
1 ... ... 95'0 0'0 95'0 3550 0'1 0'0 0'1 ... ... 24803
1 ... ... 90'0 0'0 90'0 3600 0'1 0'0 0'1 ... ... 24825
1 ... ... 85'0 0'0 85'0 3650 0'1 0'0 0'1 ... ... 24782
1 ... ... 80'0 0'0 80'0 3700 0'1 0'0 0'1 ... ... 25709
1 ... ... 75'0 0'0 75'0 3750 0'1 0'0 0'1 ... ... 25171
1 ... ... 70'0 0'0 70'0 3800 0'1 0'0 0'1 ... ... 21929
1 ... ... 65'0 0'0 65'0 3850 0'1 0'0 0'1 ... ... 50
1 ... ... 60'0 0'0 60'0 3900 0'1 0'0 0'1 ... ... 24783
1 ... ... 55'0 0'0 55'0 3950 0'1 0'0 0'1 ... ... 26054
10 ... ... 50'0 0'0 50'0 4000 0'1 0'0 0'1 ... ... 25804
143 ... ... 45'1 0'0 45'1 4050 0'1 0'0 0'1 ... ... 25386
143 ... ... 40'1 0'0 40'1 4100 0'1 0'0 0'1 ... ... 24363
10 ... ... 35'2 0'0 35'2 4150 0'2 0'0 0'2 ... ... 24890
10 ... ... 34'2 0'0 34'2 4160 0'2 0'0 0'2 ... ... 15939
143 ... ... 33'2 0'0 33'2 4170 0'2 0'0 0'2 ... ... 16260
143 ... ... 32'2 0'0 32'2 4180 0'2 0'0 0'2 ... ... 995
143 ... ... 31'2 0'0 31'2 4190 0'3 0'0 0'3 ... ... 110
143 ... ... 30'2 0'0 30'2 4200 0'3 0'0 0'3 ... ... 16436
143 ... ... 29'3 0'0 29'3 4210 0'3 0'0 0'3 ... ... 9733
10 ... ... 28'3 0'0 28'3 4220 0'3 0'0 0'3 ... ... 10261
143 ... ... 27'3 0'0 27'3 4230 0'3 0'0 0'3 ... ... 1888
143 ... ... 26'3 0'0 26'3 4240 0'3 0'0 0'3 ... ... 11186
10 ... ... 25'3 0'0 25'3 4250 0'4 0'0 0'4 ... ... 11100
143 ... ... 24'4 0'0 24'4 4260 0'4 0'0 0'4 ... ... 442
143 ... ... 23'4 0'0 23'4 4270 0'4 0'0 0'4 ... ... 11114
143 ... ... 22'4 0'0 22'4 4280 0'5 0'0 0'5 ... ... 467
143 ... ... 21'5 0'0 21'5 4290 0'5 0'0 0'5 ... ... 9778
143 ... ... 20'5 0'0 20'5 4300 0'6 0'1 0'5 0'6 0'6 8226
143 ... ... 19'6 0'0 19'6 4310 0'6 0'0 0'6 ... ... 110
143 ... ... 18'6 0'0 18'6 4320 0'7 0'0 0'7 ... ... 110
143 ... ... 17'7 0'0 17'7 4330 1'0 0'0 1'0 ... ... 3545
1 ... ... 17'0 0'0 17'0 4340 1'1 0'0 1'1 ... ... 3069
143 ... ... 16'1 0'0 16'1 4350 1'4 0'2 1'2 1'4 1'3 26
1 ... ... 15'3 0'0 15'3 4360 1'6 0'3 1'3 1'6 1'6 843
1 ... ... 14'4 0'0 14'4 4370 1'4 0'0 1'4 ... ... 898
1 ... ... 13'6 0'0 13'6 4380 2'1 0'3 1'6 2'1 2'0 755
10 ... ... 12'7 0'0 12'7 4390 2'0 0'0 2'0 ... ... 22
176 ... ... 12'1 0'0 12'1 4400 2'2 0'0 2'2 2'2 2'2 825
186 ... ... 11'4 0'0 11'4 4410 2'4 0'0 2'4 ... ... 1090
20 ... ... 10'6 0'0 10'6 4420 2'6 0'0 2'6 ... ... 1063
186 ... ... 10'0 0'0 10'0 4430 3'1 0'0 3'1 ... ... 1036
539 ... ... 9'3 0'0 9'3 4440 3'3 0'0 3'3 ... ... 544
129 8'3 8'3 8'6 -0'3 8'3 4450 3'6 0'0 3'6 ... ... 998
684 ... ... 8'2 0'0 8'2 4460 4'2 0'0 4'2 ... ... 979
721 ... ... 7'5 0'0 7'5 4470 4'5 0'0 4'5 ... ... 948
351 ... ... 7'1 0'0 7'1 4480 5'3 0'2 5'1 5'3 5'3 811
968 ... ... 6'5 0'0 6'5 4490 5'5 0'0 5'5 ... ... 342
141 5'7 5'5 6'1 -0'2 5'7 4500 6'4 0'3 6'1 6'4 6'4 449
356 ... ... 5'5 0'0 5'5 4510 6'5 0'0 6'5 ... ... 611
376 ... ... 5'2 0'0 5'2 4520 7'2 0'0 7'2 ... ... 186
138 ... ... 4'6 0'0 4'6 4530 7'6 0'0 7'6 ... ... 186
1020 4'1 4'0 4'3 -0'2 4'1 4540 8'3 0'0 8'3 ... ... 186
140 3'7 3'7 4'0 -0'1 3'7 4550 9'0 0'0 9'0 ... ... 186
263 ... ... 3'5 0'0 3'5 4560 9'5 0'0 9'5 ... ... 174
446 ... ... 3'3 0'0 3'3 4570 10'3 0'0 10'3 ... ... 183
153 2'7 2'7 3'0 -0'1 2'7 4580 11'0 0'0 11'0 ... ... 134
110 ... ... 2'6 0'0 2'6 4590 11'6 0'0 11'6 ... ... 130
1128 ... ... 2'4 0'0 2'4 4600 12'4 0'0 12'4 ... ... 127
2860 ... ... 2'3 0'0 2'3 4610 13'2 0'0 13'2 ... ... 123
2538 ... ... 2'1 0'0 2'1 4620 14'1 0'0 14'1 ... ... 119
1157 ... ... 1'7 0'0 1'7 4630 14'7 0'0 14'7 ... ... 115
1635 ... ... 1'6 0'0 1'6 4640 15'6 0'0 15'6 ... ... 111
1700 ... ... 1'5 0'0 1'5 4650 16'4 0'0 16'4 ... ... 111
1008 ... ... 1'3 0'0 1'3 4660 17'3 0'0 17'3 ... ... 114
7263 ... ... 1'2 0'0 1'2 4670 18'2 0'0 18'2 ... ... 107
9207 1'1 1'1 1'1 0'0 1'1 4680 19'1 0'0 19'1 ... ... 120
1867 ... ... 1'1 0'0 1'1 4690 20'0 0'0 20'0 ... ... 112
10687 ... ... 1'0 0'0 1'0 4700 21'0 0'0 21'0 ... ... 114
666 ... ... ... ... ... 4710 ... ... ... ... ... 117
759 ... ... ... ... ... 4720 ... ... ... ... ... 120
10722 ... ... 0'6 0'0 0'6 4750 25'5 0'0 25'5 ... ... 136
16954 ... ... 0'3 0'0 0'3 4800 30'3 0'0 30'3 ... ... 132
25244 ... ... 0'2 0'0 0'2 4850 35'2 0'0 35'2 ... ... 133
25498 0'2 0'2 0'2 0'0 0'2 4900 40'2 0'0 40'2 ... ... 132
25034 ... ... 0'1 0'0 0'1 4950 45'1 0'0 45'1 ... ... 133
14175 ... ... 0'1 0'0 0'1 5000 50'0 0'0 50'0 ... ... 133
24835 ... ... 0'1 0'0 0'1 5050 55'0 0'0 55'0 ... ... 133
26057 ... ... 0'1 0'0 0'1 5100 60'0 0'0 60'0 ... ... 1
25404 ... ... 0'1 0'0 0'1 5150 65'0 0'0 65'0 ... ... 1
24264 ... ... 0'1 0'0 0'1 5200 70'0 0'0 70'0 ... ... 1
26035 ... ... 0'1 0'0 0'1 5250 75'0 0'0 75'0 ... ... 1
25709 ... ... 0'1 0'0 0'1 5300 80'0 0'0 80'0 ... ... 1
25690 ... ... 0'1 0'0 0'1 5350 85'0 0'0 85'0 ... ... 1
25833 ... ... 0'1 0'0 0'1 5400 90'0 0'0 90'0 ... ... 1
19458 ... ... 0'1 0'0 0'1 5450 95'0 0'0 95'0 ... ... 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.