DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 446'2
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
0 ... ... 104'2 0'0 104'2 3400 0'1 0'0 0'1 ... ... 25520
0 ... ... 99'2 0'0 99'2 3450 0'1 0'0 0'1 ... ... 24729
0 ... ... 94'2 0'0 94'2 3500 0'1 0'0 0'1 ... ... 25079
0 ... ... 89'2 0'0 89'2 3550 0'1 0'0 0'1 ... ... 25226
0 ... ... 84'2 0'0 84'2 3600 0'1 0'0 0'1 ... ... 24625
1 ... ... 79'2 0'0 79'2 3650 0'1 0'0 0'1 ... ... 24801
1 ... ... 74'3 0'0 74'3 3700 0'1 0'0 0'1 ... ... 25978
1 ... ... 69'3 0'0 69'3 3750 0'1 0'0 0'1 ... ... 25794
1 ... ... 64'3 0'0 64'3 3800 0'1 0'0 0'1 ... ... 25776
1 ... ... 59'3 0'0 59'3 3850 0'1 0'0 0'1 ... ... 50472
1 ... ... 54'3 0'0 54'3 3900 0'1 0'0 0'1 ... ... 50450
1 ... ... 49'3 0'0 49'3 3950 0'1 0'0 0'1 ... ... 50480
149 ... ... 44'3 0'0 44'3 4000 0'1 0'0 0'1 ... ... 50285
149 ... ... 39'3 0'0 39'3 4050 0'1 0'0 0'1 ... ... 50357
151 ... ... 34'3 0'0 34'3 4100 0'1 0'0 0'1 ... ... 54608
149 ... ... 29'3 0'0 29'3 4150 0'1 0'0 0'1 0'1 0'1 40181
149 ... ... 28'3 0'0 28'3 4160 0'1 0'0 0'1 ... ... 39498
149 ... ... 27'3 0'0 27'3 4170 0'1 0'0 0'1 ... ... 39219
149 ... ... 26'3 0'0 26'3 4180 0'1 0'0 0'1 ... ... 43897
148 ... ... 25'3 0'0 25'3 4190 0'1 0'0 0'1 ... ... 50351
150 ... ... 24'3 0'0 24'3 4200 0'1 0'0 0'1 ... ... 50239
149 ... ... 23'3 0'0 23'3 4210 0'1 0'0 0'1 ... ... 55222
149 ... ... 22'3 0'0 22'3 4220 0'1 0'0 0'1 ... ... 55158
149 ... ... 21'3 0'0 21'3 4230 0'1 0'0 0'1 ... ... 59842
149 ... ... 20'3 0'0 20'3 4240 0'2 0'0 0'2 ... ... 67842
151 ... ... 19'4 0'0 19'4 4250 0'2 0'0 0'2 ... ... 67600
149 ... ... 18'5 0'0 18'5 4260 0'3 0'0 0'3 ... ... 52293
149 ... ... 17'5 0'0 17'5 4270 0'3 0'0 0'3 ... ... 41894
148 ... ... 16'5 0'0 16'5 4280 0'3 0'0 0'3 ... ... 46208
149 ... ... 15'6 0'0 15'6 4290 0'4 0'0 0'4 ... ... 52954
151 ... ... 14'6 0'0 14'6 4300 0'4 0'0 0'4 ... ... 51471
148 ... ... 13'7 0'0 13'7 4310 0'5 0'0 0'5 ... ... 51557
149 ... ... 13'0 0'0 13'0 4320 0'6 0'0 0'6 ... ... 50369
148 ... ... 12'0 0'0 12'0 4330 0'4 -0'2 0'6 0'4 0'4 47624
149 ... ... 11'1 0'0 11'1 4340 0'7 0'0 0'7 ... ... 46948
151 ... ... 10'3 0'0 10'3 4350 0'6 -0'3 1'1 0'6 0'5 223
149 ... ... 9'5 0'0 9'5 4360 1'3 0'0 1'3 ... ... 45153
148 ... ... 8'6 0'0 8'6 4370 1'2 -0'2 1'4 1'2 1'2 31806
151 ... ... 8'0 0'0 8'0 4380 1'1 -0'5 1'6 1'6 1'1 100
149 ... ... 7'3 0'0 7'3 4390 1'3 -0'6 2'1 1'7 1'3 563
10 ... ... 6'5 0'0 6'5 4400 1'7 -0'4 2'3 2'1 1'4 100
184 ... ... 6'1 0'0 6'1 4410 2'2 -0'5 2'7 2'2 1'6 1677
176 ... ... 5'5 0'0 5'5 4420 2'7 -0'4 3'3 2'7 2'3 1744
301 ... ... 5'1 0'0 5'1 4430 3'3 -0'4 3'7 3'3 2'3 1197
306 ... ... 4'4 0'0 4'4 4440 3'7 -0'3 4'2 4'2 3'1 10
1380 5'4 4'1 3'7 0'6 4'5 4450 3'6 -0'7 4'5 4'1 3'2 136
1012 4'6 4'6 3'4 1'2 4'6 4460 3'5 -1'5 5'2 4'2 3'5 10
196 5'0 3'5 3'1 0'4 3'5 4470 4'4 -1'3 5'7 4'4 4'1 958
1281 4'4 3'1 2'6 0'6 3'4 4480 5'5 -0'7 6'4 5'5 5'5 1176
1763 3'6 2'3 2'4 0'4 3'0 4490 7'2 0'0 7'2 ... ... 934
2324 3'7 2'6 2'1 0'6 2'7 4500 6'1 -1'6 7'7 6'1 6'1 224
539 3'4 2'0 1'6 0'2 2'0 4510 7'1 -1'3 8'4 7'1 7'1 18
2528 2'7 2'0 1'4 0'7 2'3 4520 7'6 -1'4 9'2 7'6 7'6 17
4901 2'6 2'3 1'3 1'0 2'3 4530 7'7 -2'2 10'1 7'7 7'7 181
5539 1'6 1'6 1'2 0'4 1'6 4540 11'0 0'0 11'0 ... ... 178
8286 2'1 1'6 1'1 0'6 1'7 4550 11'7 0'0 11'7 ... ... 10
273 1'2 1'2 1'0 0'2 1'2 4560 12'6 0'0 12'6 ... ... 139
31396 1'4 1'4 0'7 0'5 1'4 4570 13'5 0'0 13'5 ... ... 136
44230 ... ... 0'6 0'0 0'6 4580 14'4 0'0 14'4 ... ... 133
44985 1'1 1'1 0'5 0'4 1'1 4590 15'3 0'0 15'3 ... ... 132
46301 1'1 0'6 0'4 0'5 1'1 4600 13'4 -2'6 16'2 13'4 13'4 10
46671 ... ... 0'3 0'0 0'3 4610 17'1 0'0 17'1 ... ... 136
50053 ... ... 0'3 0'0 0'3 4620 18'1 0'0 18'1 ... ... 1
50412 ... ... 0'3 0'0 0'3 4630 19'0 0'0 19'0 ... ... 140
50873 ... ... 0'2 0'0 0'2 4640 20'0 0'0 20'0 ... ... 1
50637 ... ... 0'2 0'0 0'2 4650 21'0 0'0 21'0 ... ... 145
51456 ... ... 0'2 0'0 0'2 4660 22'0 0'0 22'0 ... ... 144
46141 ... ... 0'2 0'0 0'2 4670 23'0 0'0 23'0 ... ... 146
45696 ... ... 0'2 0'0 0'2 4680 23'7 0'0 23'7 ... ... 1
52964 ... ... 0'2 0'0 0'2 4690 24'7 0'0 24'7 ... ... 148
52862 ... ... 0'2 0'0 0'2 4700 25'7 0'0 25'7 ... ... 148
46044 ... ... 0'1 0'0 0'1 4710 26'7 0'0 26'7 ... ... 149
38198 ... ... 0'1 0'0 0'1 4720 27'7 0'0 27'7 ... ... 149
53043 ... ... 0'1 0'0 0'1 4750 30'7 0'0 30'7 ... ... 1
59857 0'2 0'2 0'1 0'1 0'2 4800 35'7 0'0 35'7 ... ... 149
55161 ... ... 0'1 0'0 0'1 4850 37'6 -3'1 40'7 37'6 37'6 149
55231 ... ... 0'1 0'0 0'1 4900 45'7 0'0 45'7 ... ... 149
51190 ... ... 0'1 0'0 0'1 4950 50'7 0'0 50'7 ... ... 149
42946 0'1 0'1 0'1 0'0 0'1 5000 55'7 0'0 55'7 ... ... 1
54994 ... ... 0'1 0'0 0'1 5050 60'7 0'0 60'7 ... ... 1
50178 ... ... 0'1 0'0 0'1 5100 65'7 0'0 65'7 ... ... 1
50459 ... ... 0'1 0'0 0'1 5150 70'7 0'0 70'7 ... ... 1
44693 ... ... 0'1 0'0 0'1 5200 75'7 0'0 75'7 ... ... 1
44668 ... ... 0'1 0'0 0'1 5250 80'6 0'0 80'6 ... ... 1
44533 ... ... 0'1 0'0 0'1 5300 85'6 0'0 85'6 ... ... 1
44629 ... ... 0'1 0'0 0'1 5350 90'6 0'0 90'6 ... ... 1
44666 ... ... 0'1 0'0 0'1 5400 95'6 0'0 95'6 ... ... 1
44737 ... ... 0'1 0'0 0'1 5450 100'6 0'0 100'6 ... ... 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.