DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 446'6
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 ... ... 107'2 0'0 107'2 3400 0'1 0'0 0'1 ... ... 25011
1 ... ... 102'2 0'0 102'2 3450 0'1 0'0 0'1 ... ... 24539
1 ... ... 97'2 0'0 97'2 3500 0'1 0'0 0'1 ... ... 24611
1 ... ... 92'2 0'0 92'2 3550 0'1 0'0 0'1 ... ... 25007
1 ... ... 87'2 0'0 87'2 3600 0'1 0'0 0'1 ... ... 24539
1 ... ... 82'2 0'0 82'2 3650 0'1 0'0 0'1 ... ... 24831
1 ... ... 77'2 0'0 77'2 3700 0'1 0'0 0'1 ... ... 24607
1 ... ... 72'2 0'0 72'2 3750 0'1 0'0 0'1 ... ... 24477
1 ... ... 67'2 0'0 67'2 3800 0'1 0'0 0'1 ... ... 24728
1 ... ... 62'2 0'0 62'2 3850 0'1 0'0 0'1 ... ... 27660
1 ... ... 57'2 0'0 57'2 3900 0'1 0'0 0'1 ... ... 533
1 ... ... 52'3 0'0 52'3 3950 0'1 0'0 0'1 ... ... 41079
143 ... ... 47'3 0'0 47'3 4000 0'1 0'0 0'1 ... ... 54555
143 ... ... 42'2 0'0 42'2 4050 0'1 0'0 0'1 ... ... 55074
143 ... ... 37'3 0'0 37'3 4100 0'2 0'0 0'2 ... ... 54669
1 ... ... 32'4 0'0 32'4 4150 0'2 0'0 0'2 ... ... 481
1 ... ... 31'4 0'0 31'4 4160 0'2 0'0 0'2 ... ... 40903
143 ... ... 30'4 0'0 30'4 4170 0'2 0'0 0'2 ... ... 53980
143 ... ... 29'4 0'0 29'4 4180 0'2 0'0 0'2 ... ... 41096
143 ... ... 28'4 0'0 28'4 4190 0'2 0'0 0'2 ... ... 46001
143 ... ... 27'4 0'0 27'4 4200 0'3 0'0 0'3 ... ... 45960
143 ... ... 26'4 0'0 26'4 4210 0'3 0'0 0'3 ... ... 52673
133 ... ... 25'5 0'0 25'5 4220 0'3 0'0 0'3 ... ... 44496
143 ... ... 24'5 0'0 24'5 4230 0'3 0'0 0'3 ... ... 30403
143 ... ... 23'5 0'0 23'5 4240 0'3 0'0 0'3 ... ... 41007
143 ... ... 22'5 0'0 22'5 4250 0'3 0'0 0'3 ... ... 50947
143 ... ... 21'5 0'0 21'5 4260 0'4 0'0 0'4 ... ... 35028
143 ... ... 20'6 0'0 20'6 4270 0'4 0'0 0'4 ... ... 43342
143 ... ... 19'6 0'0 19'6 4280 0'4 0'0 0'4 ... ... 47591
143 ... ... 18'7 0'0 18'7 4290 0'5 0'0 0'5 ... ... 47343
143 ... ... 17'7 0'0 17'7 4300 0'6 0'0 0'6 0'6 0'6 11793
143 ... ... 17'0 0'0 17'0 4310 0'6 0'0 0'6 ... ... 41086
143 ... ... 16'1 0'0 16'1 4320 1'1 0'2 0'7 1'1 1'1 44737
143 ... ... 15'2 0'0 15'2 4330 1'0 0'0 1'0 ... ... 43819
139 ... ... 14'3 0'0 14'3 4340 1'1 0'0 1'1 ... ... 35248
134 ... ... 13'5 0'0 13'5 4350 1'5 0'2 1'3 1'5 1'3 300
129 ... ... 12'6 0'0 12'6 4360 1'4 0'0 1'4 ... ... 26496
123 ... ... 12'0 0'0 12'0 4370 1'6 0'0 1'6 ... ... 5393
118 ... ... 11'2 0'0 11'2 4380 2'0 0'0 2'0 ... ... 4232
113 ... ... 10'4 0'0 10'4 4390 2'2 0'0 2'2 ... ... 1080
199 ... ... 9'6 0'0 9'6 4400 2'4 0'0 2'4 2'4 2'4 269
161 ... ... 9'1 0'0 9'1 4410 3'0 0'1 2'7 3'0 2'7 489
173 ... ... 8'4 0'0 8'4 4420 3'3 0'1 3'2 3'3 3'2 478
217 ... ... 7'7 0'0 7'7 4430 3'6 0'1 3'5 4'1 3'5 153
39 ... ... 7'2 0'0 7'2 4440 4'1 0'1 4'0 4'1 4'0 601
396 6'4 6'0 6'6 -0'2 6'4 4450 4'5 0'1 4'4 5'1 4'4 168
449 ... ... 6'1 0'0 6'1 4460 5'1 0'2 4'7 5'4 4'7 146
526 5'5 5'0 5'5 0'0 5'5 4470 5'3 0'0 5'3 ... ... 104
128 4'6 4'6 5'2 -0'4 4'6 4480 6'0 0'0 6'0 ... ... 396
597 ... ... 4'6 0'0 4'6 4490 6'4 0'0 6'4 ... ... 80
898 4'4 4'1 4'3 -0'2 4'1 4500 7'0 -0'1 7'1 7'0 7'0 67
739 ... ... 4'0 0'0 4'0 4510 7'6 0'0 7'6 ... ... 20
775 ... ... 3'5 0'0 3'5 4520 8'3 0'0 8'3 ... ... 20
777 ... ... 3'2 0'0 3'2 4530 9'0 0'0 9'0 ... ... 170
1063 2'5 2'5 3'0 -0'3 2'5 4540 9'6 0'0 9'6 ... ... 20
176 2'2 2'2 2'6 -0'4 2'2 4550 10'4 0'0 10'4 ... ... 10
173 ... ... 2'4 0'0 2'4 4560 11'2 0'0 11'2 ... ... 181
169 ... ... 2'2 0'0 2'2 4570 12'0 0'0 12'0 ... ... 133
3973 ... ... 2'0 0'0 2'0 4580 12'6 0'0 12'6 ... ... 128
4103 ... ... 1'6 0'0 1'6 4590 13'4 0'0 13'4 ... ... 10
42716 ... ... 1'5 0'0 1'5 4600 14'3 0'0 14'3 ... ... 120
188 ... ... 1'4 0'0 1'4 4610 15'1 0'0 15'1 ... ... 115
15200 ... ... 1'2 0'0 1'2 4620 16'0 0'0 16'0 ... ... 111
14995 ... ... 1'1 0'0 1'1 4630 16'7 0'0 16'7 ... ... 111
4837 1'0 1'0 1'0 0'0 1'0 4640 17'6 0'0 17'6 ... ... 115
86 0'7 0'7 1'0 -0'1 0'7 4650 18'5 0'0 18'5 ... ... 118
46509 ... ... 0'7 0'0 0'7 4660 19'4 0'0 19'4 ... ... 121
20666 ... ... 0'6 0'0 0'6 4670 20'4 0'0 20'4 ... ... 124
50058 ... ... 0'6 0'0 0'6 4680 21'3 0'0 21'3 ... ... 127
36789 ... ... 0'5 0'0 0'5 4690 22'3 0'0 22'3 ... ... 130
50789 ... ... 0'5 0'0 0'5 4700 23'2 0'0 23'2 ... ... 132
38811 ... ... 0'4 0'0 0'4 4710 24'2 0'0 24'2 ... ... 11
44174 ... ... 0'4 0'0 0'4 4720 25'1 0'0 25'1 ... ... 136
132 ... ... 0'3 0'0 0'3 4750 28'1 0'0 28'1 ... ... 1
46019 ... ... 0'2 0'0 0'2 4800 33'0 0'0 33'0 ... ... 143
333 ... ... 0'2 0'0 0'2 4850 37'7 0'0 37'7 ... ... 1
54669 ... ... 0'2 0'0 0'2 4900 42'7 0'0 42'7 ... ... 143
54669 ... ... 0'2 0'0 0'2 4950 47'7 0'0 47'7 ... ... 143
54999 ... ... 0'2 0'0 0'2 5000 52'7 0'0 52'7 ... ... 143
38210 ... ... 0'1 0'0 0'1 5050 57'6 0'0 57'6 ... ... 143
38832 ... ... 0'1 0'0 0'1 5100 62'6 0'0 62'6 ... ... 1
37815 ... ... 0'1 0'0 0'1 5150 67'6 0'0 67'6 ... ... 1
38656 ... ... 0'1 0'0 0'1 5200 72'6 0'0 72'6 ... ... 1
50 ... ... 0'1 0'0 0'1 5250 77'6 0'0 77'6 ... ... 1
16218 ... ... 0'1 0'0 0'1 5300 82'6 0'0 82'6 ... ... 1
25248 ... ... 0'1 0'0 0'1 5350 87'6 0'0 87'6 ... ... 1
24433 ... ... 0'1 0'0 0'1 5400 92'6 0'0 92'6 ... ... 1
24942 ... ... 0'1 0'0 0'1 5450 97'6 0'0 97'6 ... ... 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.