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 ... ... 1733
0 ... ... 103'0 0'0 103'0 3450 0'1 0'0 0'1 ... ... 1680
0 ... ... 98'0 0'0 98'0 3500 0'1 0'0 0'1 ... ... 1916
0 ... ... 93'0 0'0 93'0 3550 0'1 0'0 0'1 ... ... 1735
1 ... ... 88'0 0'0 88'0 3600 0'1 0'0 0'1 ... ... 1735
1 ... ... 83'0 0'0 83'0 3650 0'1 0'0 0'1 ... ... 1735
1 ... ... 78'0 0'0 78'0 3700 0'1 0'0 0'1 ... ... 1876
1 ... ... 73'0 0'0 73'0 3750 0'1 0'0 0'1 ... ... 1916
1 ... ... 68'1 0'0 68'1 3800 0'1 0'0 0'1 ... ... 1871
1 ... ... 63'1 0'0 63'1 3850 0'1 0'0 0'1 ... ... 1871
1 ... ... 58'1 0'0 58'1 3900 0'1 0'0 0'1 ... ... 1911
1 ... ... 53'1 0'0 53'1 3950 0'1 0'0 0'1 ... ... 2222
1 ... ... 48'1 0'0 48'1 4000 0'1 0'0 0'1 ... ... 1740
10 ... ... 43'1 0'0 43'1 4050 0'1 0'0 0'1 ... ... 2475
10 ... ... 38'1 0'0 38'1 4100 0'1 0'0 0'1 ... ... 1636
149 ... ... 33'1 0'0 33'1 4150 0'1 0'0 0'1 ... ... 1281
1 ... ... 32'1 0'0 32'1 4160 0'1 0'0 0'1 ... ... 1714
1 ... ... 31'1 0'0 31'1 4170 0'1 0'0 0'1 ... ... 2080
1 ... ... 30'1 0'0 30'1 4180 0'1 0'0 0'1 ... ... 2068
1 ... ... 29'1 0'0 29'1 4190 0'1 0'0 0'1 ... ... 2073
1 ... ... 28'1 0'0 28'1 4200 0'1 0'0 0'1 ... ... 1928
1 ... ... 27'1 0'0 27'1 4210 0'1 0'0 0'1 ... ... 1281
1 ... ... 26'1 0'0 26'1 4220 0'1 0'0 0'1 ... ... 1134
1 ... ... 25'1 0'0 25'1 4230 0'1 0'0 0'1 ... ... 1140
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 2118
10 ... ... 22'2 0'0 22'2 4260 0'2 0'0 0'2 ... ... 2112
1 ... ... 21'2 0'0 21'2 4270 0'2 0'0 0'2 ... ... 1439
1 ... ... 20'2 0'0 20'2 4280 0'2 0'0 0'2 ... ... 1429
1 ... ... 19'2 0'0 19'2 4290 0'2 0'0 0'2 ... ... 534
10 ... ... 18'2 0'0 18'2 4300 0'2 0'0 0'2 ... ... 1624
1 ... ... 17'3 0'0 17'3 4310 0'3 0'0 0'3 ... ... 1414
10 ... ... 16'3 0'0 16'3 4320 0'3 0'0 0'3 ... ... 1606
1 ... ... 15'4 0'0 15'4 4330 0'4 0'0 0'4 ... ... 1590
10 ... ... 14'4 0'0 14'4 4340 0'4 0'0 0'4 ... ... 1576
10 ... ... 13'5 0'0 13'5 4350 0'6 0'1 0'5 0'6 0'6 1423
1 ... ... 12'6 0'0 12'6 4360 0'6 0'0 0'6 ... ... 1369
10 ... ... 11'7 0'0 11'7 4370 0'7 0'0 0'7 ... ... 1546
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 ... ... 1270
1 ... ... 9'4 0'0 9'4 4400 1'4 0'0 1'4 ... ... 1228
184 ... ... 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 ... ... 110
194 ... ... 7'4 0'0 7'4 4430 2'4 0'0 2'4 ... ... 1
194 ... ... 6'7 0'0 6'7 4440 2'7 0'0 2'7 ... ... 1
20 ... ... 6'2 0'0 6'2 4450 3'2 0'0 3'2 ... ... 255
731 ... ... 5'5 0'0 5'5 4460 3'5 0'0 3'5 ... ... 1
20 ... ... 5'1 0'0 5'1 4470 4'5 0'4 4'1 4'5 4'5 1
1 ... ... 4'5 0'0 4'5 4480 4'5 0'0 4'5 ... ... 20
40 ... ... 4'1 0'0 4'1 4490 5'1 0'0 5'1 ... ... 660
41 ... ... 3'6 0'0 3'6 4500 5'7 0'1 5'6 5'7 5'7 20
1 ... ... 3'3 0'0 3'3 4510 6'3 0'0 6'3 ... ... 194
898 ... ... 3'0 0'0 3'0 4520 7'0 0'0 7'0 ... ... 1
1 ... ... 2'5 0'0 2'5 4530 7'5 0'0 7'5 ... ... 194
568 ... ... 2'3 0'0 2'3 4540 8'3 0'0 8'3 ... ... 10
1020 2'0 2'0 2'1 -0'1 2'0 4550 9'1 0'0 9'1 ... ... 10
585 ... ... 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 ... ... 141
1213 ... ... 1'4 0'0 1'4 4580 11'4 0'0 11'4 ... ... 138
1581 ... ... 1'3 0'0 1'3 4590 12'3 0'0 12'3 ... ... 10
462 ... ... 1'2 0'0 1'2 4600 13'2 0'0 13'2 ... ... 10
471 ... ... 1'1 0'0 1'1 4610 14'1 0'0 14'1 ... ... 10
481 ... ... 1'0 0'0 1'0 4620 15'0 0'0 15'0 ... ... 10
1514 ... ... 0'7 0'0 0'7 4630 15'7 0'0 15'7 ... ... 136
1390 ... ... 0'6 0'0 0'6 4640 16'6 0'0 16'6 ... ... 1
744 ... ... 0'6 0'0 0'6 4650 17'6 0'0 17'6 ... ... 140
1552 ... ... 0'5 0'0 0'5 4660 18'5 0'0 18'5 ... ... 1
210 ... ... 0'5 0'0 0'5 4670 19'5 0'0 19'5 ... ... 143
968 ... ... 0'4 0'0 0'4 4680 20'4 0'0 20'4 ... ... 10
1647 ... ... 0'4 0'0 0'4 4690 21'4 0'0 21'4 ... ... 1
1919 ... ... 0'4 0'0 0'4 4700 22'4 0'0 22'4 ... ... 147
796 ... ... 0'3 0'0 0'3 4710 23'3 0'0 23'3 ... ... 148
1061 ... ... 0'3 0'0 0'3 4720 24'3 0'0 24'3 ... ... 10
2115 ... ... 0'3 0'0 0'3 4750 27'3 0'0 27'3 ... ... 1
1063 ... ... 0'2 0'0 0'2 4800 32'2 0'0 32'2 ... ... 149
1401 ... ... 0'1 0'0 0'1 4850 37'1 0'0 37'1 ... ... 149
1864 ... ... 0'1 0'0 0'1 4900 42'1 0'0 42'1 ... ... 1
2322 ... ... 0'1 0'0 0'1 4950 47'1 0'0 47'1 ... ... 1
2406 ... ... 0'1 0'0 0'1 5000 52'1 0'0 52'1 ... ... 149
100 ... ... 0'1 0'0 0'1 5050 57'1 0'0 57'1 ... ... 149
100 ... ... 0'1 0'0 0'1 5100 62'1 0'0 62'1 ... ... 1
1053 ... ... 0'1 0'0 0'1 5150 67'1 0'0 67'1 ... ... 1
1726 ... ... 0'1 0'0 0'1 5200 72'0 0'0 72'0 ... ... 1
1871 ... ... 0'1 0'0 0'1 5250 77'0 0'0 77'0 ... ... 1
1733 ... ... 0'1 0'0 0'1 5300 82'0 0'0 82'0 ... ... 1
1733 ... ... 0'1 0'0 0'1 5350 87'0 0'0 87'0 ... ... 1
1867 ... ... 0'1 0'0 0'1 5400 92'0 0'0 92'0 ... ... 1
2055 ... ... 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.