DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 447'6
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 ... ... 15065'0 0'0 15065'0 1250 21925'0 0'0 21925'0 ... ... 0
0 ... ... 108'0 0'0 108'0 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 103'0 0'0 103'0 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 98'0 0'0 98'0 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 93'0 0'0 93'0 3550 0'1 0'0 0'1 ... ... 0
1 ... ... 88'0 0'0 88'0 3600 0'1 0'0 0'1 ... ... 0
1 ... ... 83'0 0'0 83'0 3650 0'1 0'0 0'1 ... ... 0
1 ... ... 78'0 0'0 78'0 3700 0'1 0'0 0'1 ... ... 110
1 ... ... 73'0 0'0 73'0 3750 0'1 0'0 0'1 ... ... 198
1 ... ... 68'1 0'0 68'1 3800 0'1 0'0 0'1 ... ... 230
1 ... ... 63'1 0'0 63'1 3850 0'1 0'0 0'1 ... ... 260
1 ... ... 58'1 0'0 58'1 3900 0'1 0'0 0'1 ... ... 290
1 ... ... 53'1 0'0 53'1 3950 0'1 0'0 0'1 ... ... 290
149 ... ... 48'1 0'0 48'1 4000 0'1 0'0 0'1 ... ... 290
1 ... ... 43'1 0'0 43'1 4050 0'1 0'0 0'1 ... ... 290
139 ... ... 38'1 0'0 38'1 4100 0'1 0'0 0'1 ... ... 290
144 ... ... 33'1 0'0 33'1 4150 0'1 0'0 0'1 ... ... 301
143 ... ... 32'1 0'0 32'1 4160 0'1 0'0 0'1 ... ... 627
141 ... ... 31'1 0'0 31'1 4170 0'1 0'0 0'1 ... ... 940
140 ... ... 30'1 0'0 30'1 4180 0'1 0'0 0'1 ... ... 1020
138 ... ... 29'1 0'0 29'1 4190 0'1 0'0 0'1 ... ... 1107
136 ... ... 28'1 0'0 28'1 4200 0'1 0'0 0'1 ... ... 1147
134 ... ... 27'1 0'0 27'1 4210 0'1 0'0 0'1 ... ... 1133
131 ... ... 26'1 0'0 26'1 4220 0'1 0'0 0'1 ... ... 1123
128 ... ... 25'1 0'0 25'1 4230 0'1 0'0 0'1 ... ... 1859
125 ... ... 24'1 0'0 24'1 4240 0'1 0'0 0'1 ... ... 1726
1 ... ... 23'1 0'0 23'1 4250 0'2 0'1 0'1 0'2 0'2 2272
108 ... ... 22'2 0'0 22'2 4260 0'2 0'0 0'2 ... ... 2713
114 ... ... 21'2 0'0 21'2 4270 0'2 0'0 0'2 ... ... 2701
114 ... ... 20'2 0'0 20'2 4280 0'2 0'0 0'2 ... ... 995
114 ... ... 19'2 0'0 19'2 4290 0'2 0'0 0'2 ... ... 1560
114 ... ... 18'2 0'0 18'2 4300 0'2 0'0 0'2 ... ... 2101
114 ... ... 17'3 0'0 17'3 4310 0'3 0'0 0'3 ... ... 1702
1 ... ... 16'3 0'0 16'3 4320 0'3 0'0 0'3 ... ... 1998
114 ... ... 15'4 0'0 15'4 4330 0'4 0'0 0'4 ... ... 1913
114 ... ... 14'4 0'0 14'4 4340 0'4 0'0 0'4 ... ... 1745
1 ... ... 13'5 0'0 13'5 4350 0'6 0'1 0'5 0'6 0'6 1383
1 ... ... 12'6 0'0 12'6 4360 0'6 0'0 0'6 ... ... 345
1 ... ... 11'7 0'0 11'7 4370 0'7 0'0 0'7 ... ... 474
123 ... ... 11'1 0'0 11'1 4380 1'1 0'0 1'1 ... ... 3241
1 ... ... 10'3 0'0 10'3 4390 1'3 0'0 1'3 ... ... 5
1 ... ... 9'4 0'0 9'4 4400 1'4 0'0 1'4 ... ... 2050
11 ... ... 8'7 0'0 8'7 4410 1'7 0'0 1'7 ... ... 110
181 ... ... 8'2 0'0 8'2 4420 2'2 0'0 2'2 ... ... 500
254 ... ... 7'4 0'0 7'4 4430 2'4 0'0 2'4 ... ... 40
254 ... ... 6'7 0'0 6'7 4440 2'7 0'0 2'7 ... ... 40
68 ... ... 6'2 0'0 6'2 4450 3'2 0'0 3'2 ... ... 5
777 ... ... 5'5 0'0 5'5 4460 3'5 0'0 3'5 ... ... 604
906 ... ... 5'1 0'0 5'1 4470 4'5 0'4 4'1 4'5 4'5 535
20 ... ... 4'5 0'0 4'5 4480 4'5 0'0 4'5 ... ... 571
566 ... ... 4'1 0'0 4'1 4490 5'1 0'0 5'1 ... ... 20
501 3'3 3'3 3'6 -0'3 3'3 4500 5'7 0'1 5'6 5'7 5'7 353
530 ... ... 3'3 0'0 3'3 4510 6'3 0'0 6'3 ... ... 21
1281 ... ... 3'0 0'0 3'0 4520 7'0 0'0 7'0 ... ... 1
207 ... ... 2'5 0'0 2'5 4530 7'5 0'0 7'5 ... ... 1
15 ... ... 2'3 0'0 2'3 4540 8'3 0'0 8'3 ... ... 21
1598 2'0 2'0 2'1 -0'1 2'0 4550 9'1 0'0 9'1 ... ... 11
5 ... ... 1'7 0'0 1'7 4560 9'7 0'0 9'7 ... ... 11
697 ... ... 1'5 0'0 1'5 4570 10'5 0'0 10'5 ... ... 11
2534 ... ... 1'4 0'0 1'4 4580 11'4 0'0 11'4 ... ... 11
905 ... ... 1'3 0'0 1'3 4590 12'3 0'0 12'3 ... ... 11
1081 ... ... 1'2 0'0 1'2 4600 13'2 0'0 13'2 ... ... 1
1085 ... ... 1'1 0'0 1'1 4610 14'1 0'0 14'1 ... ... 1
1055 ... ... 1'0 0'0 1'0 4620 15'0 0'0 15'0 ... ... 11
1830 ... ... 0'7 0'0 0'7 4630 15'7 0'0 15'7 ... ... 11
589 ... ... 0'6 0'0 0'6 4640 16'6 0'0 16'6 ... ... 11
1405 ... ... 0'6 0'0 0'6 4650 17'6 0'0 17'6 ... ... 1
209 ... ... 0'5 0'0 0'5 4660 18'5 0'0 18'5 ... ... 11
1795 ... ... 0'5 0'0 0'5 4670 19'5 0'0 19'5 ... ... 11
654 ... ... 0'4 0'0 0'4 4680 20'4 0'0 20'4 ... ... 11
110 ... ... 0'4 0'0 0'4 4690 21'4 0'0 21'4 ... ... 106
2021 ... ... 0'4 0'0 0'4 4700 22'4 0'0 22'4 ... ... 11
1437 ... ... 0'3 0'0 0'3 4710 23'3 0'0 23'3 ... ... 1
1338 ... ... 0'3 0'0 0'3 4720 24'3 0'0 24'3 ... ... 11
1851 ... ... 0'3 0'0 0'3 4750 27'3 0'0 27'3 ... ... 11
2030 ... ... 0'2 0'0 0'2 4800 32'2 0'0 32'2 ... ... 1
1773 ... ... 0'1 0'0 0'1 4850 37'1 0'0 37'1 ... ... 97
8847 ... ... 0'1 0'0 0'1 4900 42'1 0'0 42'1 ... ... 97
220 ... ... 0'1 0'0 0'1 4950 47'1 0'0 47'1 ... ... 11
290 ... ... 0'1 0'0 0'1 5000 52'1 0'0 52'1 ... ... 11
290 ... ... 0'1 0'0 0'1 5050 57'1 0'0 57'1 ... ... 11
290 ... ... 0'1 0'0 0'1 5100 62'1 0'0 62'1 ... ... 1
290 ... ... 0'1 0'0 0'1 5150 67'1 0'0 67'1 ... ... 1
290 ... ... 0'1 0'0 0'1 5200 72'0 0'0 72'0 ... ... 1
260 ... ... 0'1 0'0 0'1 5250 77'0 0'0 77'0 ... ... 1
260 ... ... 0'1 0'0 0'1 5300 82'0 0'0 82'0 ... ... 1
260 ... ... 0'1 0'0 0'1 5350 87'0 0'0 87'0 ... ... 1
260 ... ... 0'1 0'0 0'1 5400 92'0 0'0 92'0 ... ... 1
260 ... ... 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.