DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 445'4
Expiration Date: 12/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
BidSz High Low Prev Change Last Last Change Prev High Low BidSz
0 ... ... 313'2 0'0 313'2 1250 0'1 0'0 0'1 ... ... 0
0 ... ... 98'2 0'0 98'2 3400 0'1 0'0 0'1 ... ... 198
1 ... ... 93'2 0'0 93'2 3450 0'1 0'0 0'1 ... ... 222
1 ... ... 88'2 0'0 88'2 3500 0'1 0'0 0'1 ... ... 252
1 ... ... 83'2 0'0 83'2 3550 0'1 0'0 0'1 ... ... 266
1 ... ... 78'2 0'0 78'2 3600 0'1 0'0 0'1 ... ... 346
1 ... ... 73'2 0'0 73'2 3650 0'1 0'0 0'1 ... ... 446
1 ... ... 68'2 0'0 68'2 3700 0'1 0'0 0'1 ... ... 422
1 ... ... 63'2 0'0 63'2 3750 0'1 0'0 0'1 ... ... 7794
1 ... ... 58'2 0'0 58'2 3800 0'1 0'0 0'1 ... ... 14314
1 ... ... 53'2 0'0 53'2 3850 0'1 0'0 0'1 ... ... 9534
1 ... ... 48'3 0'0 48'3 3900 0'1 0'0 0'1 ... ... 850
1 ... ... 43'3 0'0 43'3 3950 0'2 0'0 0'2 ... ... 68640
134 ... ... 38'3 0'0 38'3 4000 0'2 0'0 0'2 0'2 0'2 58554
112 ... ... 33'4 0'0 33'4 4050 0'3 0'0 0'3 0'3 0'3 27166
98 ... ... 28'5 0'0 28'5 4100 0'3 -0'1 0'4 0'3 0'3 53465
93 ... ... 23'7 0'0 23'7 4150 0'5 -0'1 0'6 0'5 0'5 50096
82 ... ... 23'0 0'0 23'0 4160 0'6 0'0 0'6 ... ... 43564
83 ... ... 22'1 0'0 22'1 4170 0'7 0'0 0'7 ... ... 43092
93 ... ... 21'1 0'0 21'1 4180 1'0 0'0 1'0 ... ... 28551
82 ... ... 20'2 0'0 20'2 4190 0'7 -0'1 1'0 0'7 0'7 42949
85 26'0 26'0 19'3 6'5 26'0 4200 0'5 -0'4 1'1 0'7 0'4 51559
93 ... ... 18'4 0'0 18'4 4210 0'6 -0'4 1'2 0'6 0'6 11425
82 ... ... 17'5 0'0 17'5 4220 0'7 -0'4 1'3 0'7 0'7 46392
93 ... ... 16'6 0'0 16'6 4230 0'6 -0'6 1'4 0'6 0'6 574
82 ... ... 15'7 0'0 15'7 4240 1'0 -0'5 1'5 1'0 1'0 45415
95 21'3 21'3 15'0 6'3 21'3 4250 1'0 -0'7 1'7 1'5 1'0 21778
93 ... ... 14'2 0'0 14'2 4260 1'1 -0'7 2'0 1'6 1'1 45540
83 ... ... 13'3 0'0 13'3 4270 1'0 -1'2 2'2 1'0 1'0 45060
82 ... ... 12'5 0'0 12'5 4280 2'3 0'0 2'3 ... ... 41949
83 ... ... 11'7 0'0 11'7 4290 2'6 0'0 2'6 ... ... 44732
102 12'0 12'0 11'2 0'6 12'0 4300 1'3 -1'5 3'0 2'3 1'3 44247
106 ... ... 10'5 0'0 10'5 4310 2'1 -1'2 3'3 2'1 2'1 44189
112 ... ... 10'0 0'0 10'0 4320 1'7 -1'7 3'6 3'0 1'7 5611
118 ... ... 9'3 0'0 9'3 4330 2'1 -2'0 4'1 3'3 2'1 41956
124 ... ... 8'6 0'0 8'6 4340 2'0 -2'4 4'4 3'1 2'0 3756
132 12'0 7'6 8'0 3'6 11'6 4350 2'4 -2'3 4'7 3'7 2'3 4437
179 ... ... 7'4 0'0 7'4 4360 3'1 -2'1 5'2 4'4 3'0 2809
175 ... ... 7'0 0'0 7'0 4370 3'4 -2'2 5'6 4'7 3'3 161
60 9'2 6'5 6'3 2'7 9'2 4380 3'7 -2'2 6'1 5'2 3'7 1826
46 9'2 6'6 5'7 3'3 9'2 4390 4'2 -2'3 6'5 5'1 4'1 581
70 10'2 5'3 5'4 4'2 9'6 4400 3'6 -3'4 7'2 6'7 3'6 386
235 7'1 6'7 5'0 2'1 7'1 4410 4'5 -3'1 7'6 5'2 4'5 1325
835 ... ... 4'4 0'0 4'4 4420 8'2 0'0 8'2 ... ... 1580
516 7'6 4'3 4'1 3'5 7'6 4430 8'7 0'0 8'7 ... ... 209
234 5'1 4'2 3'7 1'2 5'1 4440 5'5 -4'0 9'5 5'5 5'5 1746
240 6'7 3'5 3'4 3'3 6'7 4450 6'2 -4'0 10'2 7'3 6'2 2174
1016 6'7 6'2 3'2 3'5 6'7 4460 8'6 -2'2 11'0 8'6 8'6 1545
1253 6'0 5'7 3'0 3'0 6'0 4470 11'5 0'0 11'5 ... ... 508
1026 4'7 4'3 2'5 2'2 4'7 4480 12'3 0'0 12'3 ... ... 835
245 ... ... 2'3 0'0 2'3 4490 13'1 0'0 13'1 ... ... 650
246 5'1 2'3 2'2 2'7 5'1 4500 9'2 -4'5 13'7 10'2 9'0 228
248 3'3 2'7 2'0 1'3 3'3 4510 14'6 0'0 14'6 ... ... 20
357 4'2 2'6 1'7 2'3 4'2 4520 11'3 -4'1 15'4 11'3 11'3 152
1723 ... ... 1'5 0'0 1'5 4530 16'3 0'0 16'3 ... ... 186
451 2'5 2'5 1'4 1'1 2'5 4540 11'7 -5'3 17'2 11'7 11'7 186
7442 3'3 1'5 1'3 1'5 3'0 4550 13'5 -4'3 18'0 13'7 13'5 176
2686 2'5 1'4 1'2 1'3 2'5 4560 18'7 0'0 18'7 ... ... 176
2938 2'0 1'4 1'1 0'7 2'0 4570 19'7 0'0 19'7 ... ... 176
4036 1'7 1'3 1'0 0'7 1'7 4580 20'6 0'0 20'6 ... ... 143
287 1'5 1'3 ... ... 1'5 4590 ... ... ... ... ... 133
8142 2'1 1'0 0'7 1'2 2'1 4600 22'4 0'0 22'4 ... ... 145
45931 1'2 0'7 0'4 0'6 1'2 4650 27'2 0'0 27'2 ... ... 145
47071 0'6 0'3 0'3 0'3 0'6 4700 32'0 0'0 32'0 ... ... 143
44935 0'5 0'5 0'2 0'3 0'5 4750 37'0 0'0 37'0 ... ... 143
45392 ... ... 0'2 0'0 0'2 4800 42'0 0'0 42'0 ... ... 143
52855 ... ... 0'2 0'0 0'2 4850 46'7 0'0 46'7 ... ... 143
17303 ... ... 0'2 0'0 0'2 4900 51'7 0'0 51'7 ... ... 143
59052 ... ... 0'2 0'0 0'2 4950 56'7 0'0 56'7 ... ... 133
58636 ... ... 0'2 0'0 0'2 5000 61'7 0'0 61'7 ... ... 133
68423 ... ... 0'1 0'0 0'1 5050 66'7 0'0 66'7 ... ... 143
68559 ... ... 0'1 0'0 0'1 5100 71'6 0'0 71'6 ... ... 1
68317 ... ... 0'1 0'0 0'1 5150 76'6 0'0 76'6 ... ... 1
68640 ... ... 0'1 0'0 0'1 5200 81'6 0'0 81'6 ... ... 1
43610 ... ... 0'1 0'0 0'1 5250 86'6 0'0 86'6 ... ... 1
40153 ... ... 0'1 0'0 0'1 5300 91'6 0'0 91'6 ... ... 1
5792 ... ... 0'1 0'0 0'1 5350 96'6 0'0 96'6 ... ... 1
653 ... ... 0'1 0'0 0'1 5400 101'6 0'0 101'6 ... ... 1
1341 ... ... 0'1 0'0 0'1 5450 106'6 0'0 106'6 ... ... 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.