DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 446'0
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 ... ... 107'6 0'0 107'6 3400 0'1 0'0 0'1 ... ... 1839
1 ... ... 102'6 0'0 102'6 3450 0'1 0'0 0'1 ... ... 1963
1 ... ... 97'6 0'0 97'6 3500 0'1 0'0 0'1 ... ... 1823
1 ... ... 92'6 0'0 92'6 3550 0'1 0'0 0'1 ... ... 1804
1 ... ... 87'6 0'0 87'6 3600 0'1 0'0 0'1 ... ... 1576
1 ... ... 82'6 0'0 82'6 3650 0'1 0'0 0'1 ... ... 1097
1 ... ... 77'6 0'0 77'6 3700 0'1 0'0 0'1 ... ... 1054
1 ... ... 72'6 0'0 72'6 3750 0'1 0'0 0'1 ... ... 992
1 ... ... 67'6 0'0 67'6 3800 0'1 0'0 0'1 ... ... 664
1 ... ... 62'6 0'0 62'6 3850 0'1 0'0 0'1 ... ... 2735
1 ... ... 57'6 0'0 57'6 3900 0'1 0'0 0'1 ... ... 2265
1 ... ... 52'6 0'0 52'6 3950 0'1 0'0 0'1 ... ... 2386
10 ... ... 47'7 0'0 47'7 4000 0'2 0'0 0'2 ... ... 1159
10 ... ... 42'7 0'0 42'7 4050 0'2 0'0 0'2 ... ... 2137
142 ... ... 37'7 0'0 37'7 4100 0'2 0'0 0'2 ... ... 1204
10 ... ... 33'0 0'0 33'0 4150 0'3 0'0 0'3 0'3 0'3 3
142 ... ... 32'0 0'0 32'0 4160 0'3 0'0 0'3 ... ... 1744
142 ... ... 31'1 0'0 31'1 4170 0'3 0'0 0'3 ... ... 841
10 ... ... 30'1 0'0 30'1 4180 0'3 0'0 0'3 ... ... 664
10 ... ... 29'1 0'0 29'1 4190 0'3 0'0 0'3 ... ... 131
10 ... ... 28'1 0'0 28'1 4200 0'5 0'2 0'3 0'5 0'5 1436
142 ... ... 27'1 0'0 27'1 4210 0'3 0'0 0'3 ... ... 981
10 ... ... 26'2 0'0 26'2 4220 0'4 0'0 0'4 ... ... 802
10 ... ... 25'3 0'0 25'3 4230 0'5 0'0 0'5 ... ... 1416
142 ... ... 24'3 0'0 24'3 4240 0'5 0'0 0'5 ... ... 814
10 ... ... 23'3 0'0 23'3 4250 0'7 0'2 0'5 0'7 0'5 1376
142 ... ... 22'4 0'0 22'4 4260 0'6 0'0 0'6 ... ... 660
10 ... ... 21'4 0'0 21'4 4270 0'6 0'0 0'6 ... ... 1328
10 ... ... 20'5 0'0 20'5 4280 0'7 0'0 0'7 ... ... 1358
10 ... ... 19'5 0'0 19'5 4290 1'0 0'1 0'7 1'0 1'0 210
10 ... ... 18'6 0'0 18'6 4300 0'7 -0'1 1'0 0'7 0'7 100
10 ... ... 17'7 0'0 17'7 4310 1'1 0'0 1'1 ... ... 1253
10 ... ... 17'0 0'0 17'0 4320 1'2 0'0 1'2 ... ... 721
142 ... ... 16'1 0'0 16'1 4330 1'3 0'0 1'3 ... ... 136
10 ... ... 15'3 0'0 15'3 4340 1'5 0'0 1'5 ... ... 683
10 ... ... 14'4 0'0 14'4 4350 1'6 0'0 1'6 ... ... 666
10 ... ... 13'6 0'0 13'6 4360 2'0 0'0 2'0 ... ... 653
10 ... ... 13'0 0'0 13'0 4370 2'2 0'0 2'2 ... ... 131
176 12'1 12'1 12'2 -0'1 12'1 4380 2'4 0'0 2'4 ... ... 115
20 ... ... 11'5 0'0 11'5 4390 2'7 0'0 2'7 ... ... 171
66 9'3 9'3 10'7 -1'4 9'3 4400 3'3 0'2 3'1 3'3 3'3 131
66 ... ... 10'1 0'0 10'1 4410 3'3 0'0 3'3 ... ... 169
20 ... ... 9'4 0'0 9'4 4420 3'6 0'0 3'6 ... ... 5
62 ... ... 8'7 0'0 8'7 4430 4'1 0'0 4'1 ... ... 164
20 7'2 7'2 8'3 -1'1 7'2 4440 4'5 0'0 4'5 ... ... 5
20 ... ... 7'7 0'0 7'7 4450 4'6 -0'3 5'1 5'0 4'5 5
25 ... ... 7'3 0'0 7'3 4460 5'5 0'0 5'5 ... ... 132
161 ... ... 6'7 0'0 6'7 4470 6'6 0'5 6'1 6'6 6'6 109
45 6'0 6'0 6'2 -0'2 6'0 4480 6'4 0'0 6'4 ... ... 443
164 ... ... 5'6 0'0 5'6 4490 7'0 0'0 7'0 ... ... 20
165 ... ... 5'2 0'0 5'2 4500 8'4 1'0 7'4 8'4 7'4 20
168 ... ... 4'7 0'0 4'7 4510 8'1 0'0 8'1 ... ... 186
171 ... ... 4'4 0'0 4'4 4520 8'6 0'0 8'6 ... ... 186
45 ... ... 4'1 0'0 4'1 4530 9'3 0'0 9'3 ... ... 20
171 ... ... 3'7 0'0 3'7 4540 10'1 0'0 10'1 ... ... 186
110 ... ... 3'4 0'0 3'4 4550 10'6 0'0 10'6 ... ... 174
5 2'5 2'5 3'1 -0'4 2'5 4560 11'3 0'0 11'3 ... ... 169
115 ... ... 2'7 0'0 2'7 4570 12'1 0'0 12'1 ... ... 134
1043 ... ... 2'5 0'0 2'5 4580 12'7 0'0 12'7 ... ... 130
241 ... ... 2'3 0'0 2'3 4590 13'5 0'0 13'5 ... ... 10
110 2'1 1'7 2'1 -0'2 1'7 4600 14'3 0'0 14'3 ... ... 122
136 ... ... 1'7 0'0 1'7 4610 15'1 0'0 15'1 ... ... 118
444 ... ... 1'6 0'0 1'6 4620 16'0 0'0 16'0 ... ... 10
977 ... ... 1'4 0'0 1'4 4630 16'6 0'0 16'6 ... ... 10
1004 ... ... 1'3 0'0 1'3 4640 17'5 0'0 17'5 ... ... 112
1036 ... ... 1'2 0'0 1'2 4650 18'4 0'0 18'4 ... ... 115
280 ... ... 1'1 0'0 1'1 4660 19'3 0'0 19'3 ... ... 118
1432 ... ... 1'0 0'0 1'0 4670 20'2 0'0 20'2 ... ... 121
520 ... ... ... ... ... 4680 ... ... ... ... ... 1
110 ... ... ... ... ... 4690 ... ... ... ... ... 1
1330 0'6 0'6 0'6 0'0 0'6 4700 23'0 0'0 23'0 ... ... 128
115 0'4 0'4 0'4 0'0 0'4 4750 27'6 0'0 27'6 ... ... 138
2104 ... ... 0'3 0'0 0'3 4800 32'4 0'0 32'4 ... ... 143
1313 ... ... 0'2 0'0 0'2 4850 37'3 0'0 37'3 ... ... 143
2162 ... ... 0'2 0'0 0'2 4900 42'3 0'0 42'3 ... ... 143
2225 ... ... 0'2 0'0 0'2 4950 47'3 0'0 47'3 ... ... 143
2149 ... ... 0'2 0'0 0'2 5000 52'3 0'0 52'3 ... ... 143
140 ... ... 0'2 0'0 0'2 5050 57'3 0'0 57'3 ... ... 143
393 ... ... 0'1 0'0 0'1 5100 62'2 0'0 62'2 ... ... 1
1545 ... ... 0'1 0'0 0'1 5150 67'2 0'0 67'2 ... ... 1
1760 ... ... 0'1 0'0 0'1 5200 72'2 0'0 72'2 ... ... 1
2007 ... ... 0'1 0'0 0'1 5250 77'2 0'0 77'2 ... ... 1
1515 ... ... 0'1 0'0 0'1 5300 82'2 0'0 82'2 ... ... 1
2379 0'1 0'1 0'1 0'0 0'1 5350 87'2 0'0 87'2 ... ... 1
2002 ... ... 0'1 0'0 0'1 5400 92'2 0'0 92'2 ... ... 1
50 ... ... 0'1 0'0 0'1 5450 97'2 0'0 97'2 ... ... 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.