DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 446'4
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 ... ... 15065'0 0'0 15065'0 1250 21925'0 0'0 21925'0 ... ... 0
0 ... ... 106'4 0'0 106'4 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 101'4 0'0 101'4 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 96'4 0'0 96'4 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 91'4 0'0 91'4 3550 0'1 0'0 0'1 ... ... 0
0 ... ... 86'4 0'0 86'4 3600 0'1 0'0 0'1 ... ... 0
1 ... ... 81'5 0'0 81'5 3650 0'1 0'0 0'1 ... ... 0
1 ... ... 76'5 0'0 76'5 3700 0'1 0'0 0'1 ... ... 0
1 ... ... 71'5 0'0 71'5 3750 0'1 0'0 0'1 ... ... 0
1 ... ... 66'5 0'0 66'5 3800 0'1 0'0 0'1 ... ... 0
1 ... ... 61'5 0'0 61'5 3850 0'1 0'0 0'1 ... ... 184
1 ... ... 56'5 0'0 56'5 3900 0'1 0'0 0'1 ... ... 210
1 ... ... 51'5 0'0 51'5 3950 0'1 0'0 0'1 ... ... 238
149 ... ... 46'5 0'0 46'5 4000 0'1 0'0 0'1 ... ... 260
1 ... ... 41'5 0'0 41'5 4050 0'1 0'0 0'1 ... ... 260
1 ... ... 36'5 0'0 36'5 4100 0'1 0'0 0'1 ... ... 426
11 ... ... 31'5 0'0 31'5 4150 0'1 0'0 0'1 ... ... 426
11 ... ... 30'5 0'0 30'5 4160 0'1 0'0 0'1 ... ... 426
11 ... ... 29'5 0'0 29'5 4170 0'1 0'0 0'1 ... ... 426
11 ... ... 28'5 0'0 28'5 4180 0'1 0'0 0'1 ... ... 426
11 ... ... 27'5 0'0 27'5 4190 0'1 0'0 0'1 ... ... 4
11 ... ... 26'5 0'0 26'5 4200 0'1 0'0 0'1 ... ... 426
139 ... ... 25'5 0'0 25'5 4210 0'1 0'0 0'1 ... ... 426
136 ... ... 24'5 0'0 24'5 4220 0'1 0'0 0'1 ... ... 100
133 ... ... 23'5 0'0 23'5 4230 0'1 0'0 0'1 ... ... 886
10 ... ... 22'5 0'0 22'5 4240 0'1 0'0 0'1 ... ... 1121
10 ... ... 21'5 0'0 21'5 4250 0'1 0'0 0'1 ... ... 24214
1 ... ... 20'6 0'0 20'6 4260 0'2 0'0 0'2 ... ... 16019
11 ... ... 19'6 0'0 19'6 4270 0'2 0'0 0'2 ... ... 15393
11 ... ... 18'6 0'0 18'6 4280 0'2 0'0 0'2 ... ... 10693
116 ... ... 17'6 0'0 17'6 4290 0'2 0'0 0'2 ... ... 100
1 ... ... 16'6 0'0 16'6 4300 0'2 0'0 0'2 ... ... 9114
11 ... ... 15'7 0'0 15'7 4310 0'3 0'0 0'3 ... ... 10652
1 ... ... 15'0 0'0 15'0 4320 0'4 0'0 0'4 ... ... 1132
1 ... ... 14'0 0'0 14'0 4330 0'4 0'0 0'4 ... ... 9481
11 ... ... 13'0 0'0 13'0 4340 0'4 0'0 0'4 ... ... 7707
11 ... ... 12'2 0'0 12'2 4350 0'6 0'0 0'6 ... ... 406
11 ... ... 11'3 0'0 11'3 4360 0'7 0'0 0'7 ... ... 858
10 ... ... 10'4 0'0 10'4 4370 1'0 0'0 1'0 ... ... 3846
11 ... ... 9'5 0'0 9'5 4380 1'1 0'0 1'1 ... ... 5
11 ... ... 8'7 0'0 8'7 4390 1'3 0'0 1'3 ... ... 1327
1 ... ... 8'2 0'0 8'2 4400 1'6 0'0 1'6 ... ... 1242
10 ... ... 7'4 0'0 7'4 4410 2'0 0'0 2'0 ... ... 322
20 ... ... 6'7 0'0 6'7 4420 2'3 0'0 2'3 ... ... 68
126 ... ... 6'2 0'0 6'2 4430 2'6 0'0 2'6 ... ... 26
20 ... ... 5'5 0'0 5'5 4440 3'1 0'0 3'1 ... ... 357
494 ... ... 5'1 0'0 5'1 4450 3'5 0'0 3'5 ... ... 5
25 ... ... 4'5 0'0 4'5 4460 4'1 0'0 4'1 ... ... 40
21 ... ... 4'1 0'0 4'1 4470 4'5 0'0 4'5 ... ... 239
45 ... ... 3'6 0'0 3'6 4480 5'2 0'0 5'2 ... ... 20
45 ... ... 3'3 0'0 3'3 4490 5'7 0'0 5'7 ... ... 20
7 ... ... 3'0 0'0 3'0 4500 6'4 0'0 6'4 ... ... 20
664 ... ... 2'5 0'0 2'5 4510 7'1 0'0 7'1 ... ... 20
29 ... ... 2'2 0'0 2'2 4520 7'6 0'0 7'6 ... ... 129
5 ... ... 2'0 0'0 2'0 4530 8'4 0'0 8'4 ... ... 1
42 ... ... 1'6 0'0 1'6 4540 9'2 0'0 9'2 ... ... 1
1037 ... ... 1'4 0'0 1'4 4550 10'0 0'0 10'0 ... ... 116
5 ... ... 1'3 0'0 1'3 4560 10'7 0'0 10'7 ... ... 10
4052 ... ... 1'1 0'0 1'1 4570 11'5 0'0 11'5 ... ... 133
4227 ... ... 1'0 0'0 1'0 4580 12'4 0'0 12'4 ... ... 1
4690 ... ... 0'7 0'0 0'7 4590 13'3 0'0 13'3 ... ... 1
6290 ... ... 0'7 0'0 0'7 4600 14'3 0'0 14'3 ... ... 1
115 ... ... 0'6 0'0 0'6 4610 15'2 0'0 15'2 ... ... 133
8881 ... ... 0'5 0'0 0'5 4620 16'1 0'0 16'1 ... ... 10
10326 ... ... 0'5 0'0 0'5 4630 17'1 0'0 17'1 ... ... 1
11130 ... ... 0'5 0'0 0'5 4640 18'1 0'0 18'1 ... ... 10
1268 ... ... 0'4 0'0 0'4 4650 19'0 0'0 19'0 ... ... 1
9635 ... ... 0'4 0'0 0'4 4660 20'0 0'0 20'0 ... ... 1
10202 ... ... 0'3 0'0 0'3 4670 20'7 0'0 20'7 ... ... 10
9447 ... ... 0'3 0'0 0'3 4680 21'7 0'0 21'7 ... ... 102
7024 ... ... 0'3 0'0 0'3 4690 22'7 0'0 22'7 ... ... 1
100 ... ... 0'2 0'0 0'2 4700 23'6 0'0 23'6 ... ... 1
15947 ... ... 0'2 0'0 0'2 4710 24'6 0'0 24'6 ... ... 10
15520 ... ... 0'2 0'0 0'2 4720 25'6 0'0 25'6 ... ... 10
24468 ... ... 0'1 0'0 0'1 4750 28'5 0'0 28'5 ... ... 97
19176 ... ... 0'1 0'0 0'1 4800 33'5 0'0 33'5 ... ... 1
445 ... ... 0'1 0'0 0'1 4850 38'5 0'0 38'5 ... ... 1
1500 ... ... 0'1 0'0 0'1 4900 43'5 0'0 43'5 ... ... 10
426 ... ... 0'1 0'0 0'1 4950 48'5 0'0 48'5 ... ... 106
426 ... ... 0'1 0'0 0'1 5000 53'5 0'0 53'5 ... ... 114
426 ... ... 0'1 0'0 0'1 5050 58'5 0'0 58'5 ... ... 122
426 ... ... 0'1 0'0 0'1 5100 63'5 0'0 63'5 ... ... 1
290 ... ... 0'1 0'0 0'1 5150 68'5 0'0 68'5 ... ... 1
260 ... ... 0'1 0'0 0'1 5200 73'5 0'0 73'5 ... ... 1
246 ... ... 0'1 0'0 0'1 5250 78'5 0'0 78'5 ... ... 1
228 ... ... 0'1 0'0 0'1 5300 83'4 0'0 83'4 ... ... 1
212 ... ... 0'1 0'0 0'1 5350 88'4 0'0 88'4 ... ... 1
198 ... ... 0'1 0'0 0'1 5400 93'4 0'0 93'4 ... ... 1
182 ... ... 0'1 0'0 0'1 5450 98'4 0'0 98'4 ... ... 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.