DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 446'0
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 ... ... 15065'0 0'0 15065'0 1250 21925'0 0'0 21925'0 ... ... 0
135 ... ... 103'7 0'0 103'7 3400 0'1 0'0 0'1 ... ... 0
135 ... ... 98'7 0'0 98'7 3450 0'1 0'0 0'1 ... ... 0
135 ... ... 93'7 0'0 93'7 3500 0'1 0'0 0'1 ... ... 0
135 ... ... 88'7 0'0 88'7 3550 0'1 0'0 0'1 ... ... 0
135 ... ... 83'7 0'0 83'7 3600 0'1 0'0 0'1 ... ... 0
135 ... ... 78'7 0'0 78'7 3650 0'1 0'0 0'1 ... ... 0
135 ... ... 73'7 0'0 73'7 3700 0'1 0'0 0'1 ... ... 0
135 ... ... 68'7 0'0 68'7 3750 0'1 0'0 0'1 ... ... 0
135 ... ... 63'7 0'0 63'7 3800 0'1 0'0 0'1 ... ... 0
135 ... ... 58'7 0'0 58'7 3850 0'1 0'0 0'1 ... ... 0
135 ... ... 53'7 0'0 53'7 3900 0'1 0'0 0'1 ... ... 0
135 ... ... 48'7 0'0 48'7 3950 0'1 0'0 0'1 ... ... 0
135 ... ... 43'7 0'0 43'7 4000 0'1 0'0 0'1 ... ... 0
135 ... ... 38'7 0'0 38'7 4050 0'1 0'0 0'1 ... ... 0
135 ... ... 33'7 0'0 33'7 4100 0'1 0'0 0'1 ... ... 0
136 ... ... 28'7 0'0 28'7 4150 0'1 0'0 0'1 ... ... 180
146 ... ... 27'7 0'0 27'7 4160 0'1 0'0 0'1 ... ... 188
146 ... ... 26'7 0'0 26'7 4170 0'1 0'0 0'1 ... ... 196
146 ... ... 25'7 0'0 25'7 4180 0'1 0'0 0'1 ... ... 204
146 ... ... 24'7 0'0 24'7 4190 0'1 0'0 0'1 ... ... 270
146 ... ... 23'7 0'0 23'7 4200 0'1 0'0 0'1 ... ... 281
146 ... ... 22'7 0'0 22'7 4210 0'1 0'0 0'1 ... ... 296
146 ... ... 21'7 0'0 21'7 4220 0'1 0'0 0'1 ... ... 311
146 ... ... 20'7 0'0 20'7 4230 0'1 0'0 0'1 ... ... 329
146 ... ... 19'7 0'0 19'7 4240 0'1 0'0 0'1 ... ... 503
146 ... ... 18'7 0'0 18'7 4250 0'1 0'0 0'1 ... ... 516
146 ... ... 17'7 0'0 17'7 4260 0'1 0'0 0'1 ... ... 519
146 ... ... 16'7 0'0 16'7 4270 0'1 0'0 0'1 ... ... 519
144 ... ... 15'7 0'0 15'7 4280 0'1 0'0 0'1 ... ... 563
10 ... ... 14'7 0'0 14'7 4290 0'1 0'0 0'1 ... ... 563
10 ... ... 13'7 0'0 13'7 4300 0'1 0'0 0'1 0'1 0'1 577
10 ... ... 12'7 0'0 12'7 4310 0'1 0'0 0'1 ... ... 563
10 ... ... 11'7 0'0 11'7 4320 0'1 0'0 0'1 ... ... 563
11 ... ... 10'7 0'0 10'7 4330 0'1 0'0 0'1 ... ... 563
119 ... ... 10'0 0'0 10'0 4340 0'2 0'0 0'2 ... ... 536
112 10'4 10'0 9'0 1'4 10'4 4350 0'2 0'0 0'2 ... ... 456
10 ... ... 8'1 0'0 8'1 4360 0'3 0'0 0'3 ... ... 38266
115 ... ... 7'2 0'0 7'2 4370 0'2 -0'2 0'4 0'2 0'2 38666
11 ... ... 6'4 0'0 6'4 4380 0'6 0'0 0'6 ... ... 36546
11 ... ... 5'6 0'0 5'6 4390 1'0 0'0 1'0 ... ... 19037
11 6'6 5'4 5'0 1'6 6'6 4400 0'5 -0'5 1'2 0'7 0'5 1340
10 6'0 6'0 4'2 1'6 6'0 4410 1'0 -0'4 1'4 1'0 1'0 5
10 5'1 5'1 3'5 1'4 5'1 4420 1'4 -0'3 1'7 1'4 1'4 1804
10 4'4 4'4 3'1 1'3 4'4 4430 1'3 -1'0 2'3 1'3 1'3 347
58 3'3 3'3 2'5 0'6 3'3 4440 2'7 0'0 2'7 ... ... 109
581 ... ... 2'2 0'0 2'2 4450 2'6 -0'6 3'4 2'7 2'6 444
753 2'6 2'6 1'7 0'7 2'6 4460 2'5 -1'4 4'1 2'7 2'5 366
104 1'7 1'7 1'4 0'3 1'7 4470 4'6 0'0 4'6 ... ... 601
146 ... ... 1'2 0'0 1'2 4480 5'4 0'0 5'4 ... ... 160
40 ... ... 1'0 0'0 1'0 4490 6'2 0'0 6'2 ... ... 158
783 ... ... 0'7 0'0 0'7 4500 5'5 -1'4 7'1 6'3 5'5 148
110 1'0 1'0 0'6 0'2 1'0 4510 8'0 0'0 8'0 ... ... 148
494 0'7 0'7 0'5 0'2 0'7 4520 8'7 0'0 8'7 ... ... 120
3586 ... ... 0'4 0'0 0'4 4530 9'6 0'0 9'6 ... ... 119
4882 0'5 0'5 0'3 0'2 0'5 4540 10'5 0'0 10'5 ... ... 120
38720 ... ... 0'3 0'0 0'3 4550 11'5 0'0 11'5 ... ... 120
100 ... ... 0'2 0'0 0'2 4560 12'4 0'0 12'4 ... ... 119
39194 ... ... 0'2 0'0 0'2 4570 13'4 0'0 13'4 ... ... 120
21904 ... ... 0'2 0'0 0'2 4580 14'4 0'0 14'4 ... ... 10
28089 ... ... 0'2 0'0 0'2 4590 15'3 0'0 15'3 ... ... 120
28297 ... ... 0'1 0'0 0'1 4600 16'3 0'0 16'3 ... ... 120
17410 ... ... 0'1 0'0 0'1 4610 17'3 0'0 17'3 ... ... 120
16762 ... ... 0'1 0'0 0'1 4620 18'3 0'0 18'3 ... ... 10
952 ... ... 0'1 0'0 0'1 4630 19'3 0'0 19'3 ... ... 115
512 ... ... 0'1 0'0 0'1 4640 20'3 0'0 20'3 ... ... 112
563 ... ... 0'1 0'0 0'1 4650 21'3 0'0 21'3 ... ... 110
563 ... ... 0'1 0'0 0'1 4660 22'3 0'0 22'3 ... ... 107
563 ... ... 0'1 0'0 0'1 4670 23'3 0'0 23'3 ... ... 105
563 ... ... 0'1 0'0 0'1 4680 24'3 0'0 24'3 ... ... 104
563 ... ... 0'1 0'0 0'1 4690 25'3 0'0 25'3 ... ... 102
563 ... ... 0'1 0'0 0'1 4700 26'3 0'0 26'3 ... ... 101
563 ... ... 0'1 0'0 0'1 4710 27'3 0'0 27'3 ... ... 99
563 ... ... 0'1 0'0 0'1 4720 28'3 0'0 28'3 ... ... 88
563 ... ... 0'1 0'0 0'1 4750 31'3 0'0 31'3 ... ... 85
519 ... ... 0'1 0'0 0'1 4800 36'3 0'0 36'3 ... ... 101
353 ... ... 0'1 0'0 0'1 4850 41'3 0'0 41'3 ... ... 124
272 ... ... 0'1 0'0 0'1 4900 46'3 0'0 46'3 ... ... 125
110 ... ... 0'1 0'0 0'1 4950 51'3 0'0 51'3 ... ... 134
0 ... ... 0'1 0'0 0'1 5000 56'3 0'0 56'3 ... ... 136
0 ... ... 0'1 0'0 0'1 5050 61'3 0'0 61'3 ... ... 136
0 ... ... 0'1 0'0 0'1 5100 66'3 0'0 66'3 ... ... 136
0 ... ... 0'1 0'0 0'1 5150 71'3 0'0 71'3 ... ... 136
0 ... ... 0'1 0'0 0'1 5200 76'3 0'0 76'3 ... ... 136
0 ... ... 0'1 0'0 0'1 5250 81'3 0'0 81'3 ... ... 136
0 ... ... 0'1 0'0 0'1 5300 86'3 0'0 86'3 ... ... 136
0 ... ... 0'1 0'0 0'1 5350 91'3 0'0 91'3 ... ... 136
0 ... ... 0'1 0'0 0'1 5400 96'3 0'0 96'3 ... ... 136
0 ... ... 0'1 0'0 0'1 5450 101'3 0'0 101'3 ... ... 136

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.