DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 439'0
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
1 ... ... 98'2 0'0 98'2 3400 0'1 0'0 0'1 ... ... 202
1 ... ... 93'2 0'0 93'2 3450 0'1 0'0 0'1 ... ... 220
1 ... ... 88'2 0'0 88'2 3500 0'1 0'0 0'1 ... ... 240
1 ... ... 83'2 0'0 83'2 3550 0'1 0'0 0'1 ... ... 254
1 ... ... 78'2 0'0 78'2 3600 0'1 0'0 0'1 ... ... 254
1 ... ... 73'2 0'0 73'2 3650 0'1 0'0 0'1 ... ... 417
1 ... ... 68'2 0'0 68'2 3700 0'1 0'0 0'1 ... ... 417
1 ... ... 63'2 0'0 63'2 3750 0'1 0'0 0'1 ... ... 417
1 ... ... 58'2 0'0 58'2 3800 0'1 0'0 0'1 ... ... 417
1 ... ... 53'2 0'0 53'2 3850 0'1 0'0 0'1 ... ... 730
1 ... ... 48'3 0'0 48'3 3900 0'1 0'0 0'1 ... ... 8066
1 ... ... 43'3 0'0 43'3 3950 0'2 0'0 0'2 ... ... 4155
1 ... ... 38'3 0'0 38'3 4000 0'2 0'0 0'2 ... ... 676
1 ... ... 33'4 0'0 33'4 4050 0'3 0'0 0'3 ... ... 4117
1 ... ... 28'5 0'0 28'5 4100 0'4 0'0 0'4 ... ... 3729
1 ... ... 23'7 0'0 23'7 4150 0'6 0'0 0'6 ... ... 110
10 ... ... 23'0 0'0 23'0 4160 0'6 0'0 0'6 ... ... 1360
1 ... ... 22'1 0'0 22'1 4170 0'7 0'0 0'7 ... ... 3569
10 ... ... 21'1 0'0 21'1 4180 1'0 0'0 1'0 ... ... 1064
1 ... ... 20'2 0'0 20'2 4190 1'0 0'0 1'0 ... ... 1086
1 ... ... 19'3 0'0 19'3 4200 1'1 0'0 1'1 ... ... 2338
10 ... ... 18'4 0'0 18'4 4210 1'2 0'0 1'2 ... ... 1077
10 ... ... 17'5 0'0 17'5 4220 1'3 0'0 1'3 ... ... 862
10 ... ... 16'6 0'0 16'6 4230 1'4 0'0 1'4 ... ... 876
1 ... ... 15'7 0'0 15'7 4240 1'5 0'0 1'5 ... ... 920
1 ... ... 15'0 0'0 15'0 4250 1'5 -0'2 1'7 1'5 1'5 1186
1 ... ... 14'2 0'0 14'2 4260 2'0 0'0 2'0 ... ... 323
10 ... ... 13'3 0'0 13'3 4270 2'2 0'0 2'2 ... ... 1123
1 ... ... 12'5 0'0 12'5 4280 2'3 0'0 2'3 ... ... 834
1 ... ... 11'7 0'0 11'7 4290 2'6 0'0 2'6 ... ... 713
10 ... ... 11'2 0'0 11'2 4300 3'0 0'0 3'0 ... ... 860
1 ... ... 10'5 0'0 10'5 4310 3'3 0'0 3'3 ... ... 22
20 ... ... 10'0 0'0 10'0 4320 3'6 0'0 3'6 ... ... 708
20 ... ... 9'3 0'0 9'3 4330 4'1 0'0 4'1 ... ... 323
20 ... ... 8'6 0'0 8'6 4340 4'4 0'0 4'4 ... ... 291
5 8'4 8'3 8'0 0'3 8'3 4350 4'7 0'0 4'7 ... ... 653
38 ... ... 7'4 0'0 7'4 4360 5'2 0'0 5'2 ... ... 702
20 ... ... 7'0 0'0 7'0 4370 5'6 0'0 5'6 ... ... 630
525 ... ... 6'3 0'0 6'3 4380 6'1 0'0 6'1 ... ... 536
20 ... ... 5'7 0'0 5'7 4390 6'5 0'0 6'5 ... ... 576
181 5'3 5'3 5'4 -0'1 5'3 4400 7'2 0'0 7'2 ... ... 543
565 ... ... 5'0 0'0 5'0 4410 7'6 0'0 7'6 ... ... 40
200 ... ... 4'4 0'0 4'4 4420 8'2 0'0 8'2 ... ... 491
268 ... ... 4'1 0'0 4'1 4430 8'7 0'0 8'7 ... ... 402
304 ... ... 3'7 0'0 3'7 4440 9'5 0'0 9'5 ... ... 156
653 ... ... 3'4 0'0 3'4 4450 10'2 0'0 10'2 ... ... 156
60 ... ... 3'2 0'0 3'2 4460 11'0 0'0 11'0 ... ... 156
630 ... ... 3'0 0'0 3'0 4470 11'5 0'0 11'5 ... ... 156
413 ... ... 2'5 0'0 2'5 4480 12'3 0'0 12'3 ... ... 146
312 ... ... 2'3 0'0 2'3 4490 13'1 0'0 13'1 ... ... 146
756 ... ... 2'2 0'0 2'2 4500 13'7 0'0 13'7 ... ... 146
863 ... ... 2'0 0'0 2'0 4510 14'6 0'0 14'6 ... ... 146
148 ... ... 1'7 0'0 1'7 4520 15'4 0'0 15'4 ... ... 1
959 ... ... 1'5 0'0 1'5 4530 16'3 0'0 16'3 ... ... 146
204 ... ... 1'4 0'0 1'4 4540 17'2 0'0 17'2 ... ... 1
1341 ... ... 1'3 0'0 1'3 4550 18'0 0'0 18'0 ... ... 146
1155 ... ... 1'2 0'0 1'2 4560 18'7 0'0 18'7 ... ... 146
1175 ... ... 1'1 0'0 1'1 4570 19'7 0'0 19'7 ... ... 146
173 ... ... 1'0 0'0 1'0 4580 20'6 0'0 20'6 ... ... 146
200 ... ... ... ... ... 4590 ... ... ... ... ... 1
3516 ... ... 0'7 0'0 0'7 4600 22'4 0'0 22'4 ... ... 146
1405 ... ... 0'4 0'0 0'4 4650 27'2 0'0 27'2 ... ... 146
461 ... ... 0'3 0'0 0'3 4700 32'0 0'0 32'0 ... ... 146
6077 ... ... 0'2 0'0 0'2 4750 37'0 0'0 37'0 ... ... 146
194 ... ... 0'2 0'0 0'2 4800 42'0 0'0 42'0 ... ... 1
4142 ... ... 0'2 0'0 0'2 4850 46'7 0'0 46'7 ... ... 1
4032 ... ... 0'2 0'0 0'2 4900 51'7 0'0 51'7 ... ... 146
4092 ... ... 0'2 0'0 0'2 4950 56'7 0'0 56'7 ... ... 136
3751 ... ... 0'2 0'0 0'2 5000 61'7 0'0 61'7 ... ... 136
7357 ... ... 0'1 0'0 0'1 5050 66'7 0'0 66'7 ... ... 136
6594 ... ... 0'1 0'0 0'1 5100 71'6 0'0 71'6 ... ... 1
12138 ... ... 0'1 0'0 0'1 5150 76'6 0'0 76'6 ... ... 1
994 ... ... 0'1 0'0 0'1 5200 81'6 0'0 81'6 ... ... 1
918 ... ... 0'1 0'0 0'1 5250 86'6 0'0 86'6 ... ... 1
417 ... ... 0'1 0'0 0'1 5300 91'6 0'0 91'6 ... ... 1
417 ... ... 0'1 0'0 0'1 5350 96'6 0'0 96'6 ... ... 1
417 ... ... 0'1 0'0 0'1 5400 101'6 0'0 101'6 ... ... 1
417 ... ... 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.