DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 446'2
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
25 ... ... 107'2 0'0 107'2 3400 0'1 0'0 0'1 ... ... 0
25 ... ... 102'2 0'0 102'2 3450 0'1 0'0 0'1 ... ... 0
28 ... ... 97'2 0'0 97'2 3500 0'1 0'0 0'1 ... ... 0
29 ... ... 92'2 0'0 92'2 3550 0'1 0'0 0'1 ... ... 188
28 ... ... 87'2 0'0 87'2 3600 0'1 0'0 0'1 ... ... 216
30 ... ... 82'2 0'0 82'2 3650 0'1 0'0 0'1 ... ... 244
41 ... ... 77'2 0'0 77'2 3700 0'1 0'0 0'1 ... ... 260
42 ... ... 72'2 0'0 72'2 3750 0'1 0'0 0'1 ... ... 382
40 ... ... 67'2 0'0 67'2 3800 0'1 0'0 0'1 ... ... 382
44 ... ... 62'2 0'0 62'2 3850 0'1 0'0 0'1 ... ... 382
15 ... ... 57'2 0'0 57'2 3900 0'1 0'0 0'1 ... ... 382
27 ... ... 52'3 0'0 52'3 3950 0'1 0'0 0'1 ... ... 382
22 ... ... 47'3 0'0 47'3 4000 0'1 0'0 0'1 ... ... 500
163 ... ... 42'2 0'0 42'2 4050 0'1 0'0 0'1 ... ... 24564
164 ... ... 37'3 0'0 37'3 4100 0'2 0'0 0'2 ... ... 25444
27 ... ... 32'4 0'0 32'4 4150 0'2 0'0 0'2 ... ... 24437
28 ... ... 31'4 0'0 31'4 4160 0'2 0'0 0'2 ... ... 25541
20 ... ... 30'4 0'0 30'4 4170 0'2 0'0 0'2 ... ... 16553
138 ... ... 29'4 0'0 29'4 4180 0'2 0'0 0'2 ... ... 11166
141 ... ... 28'4 0'0 28'4 4190 0'2 0'0 0'2 ... ... 9437
141 ... ... 27'4 0'0 27'4 4200 0'3 0'0 0'3 ... ... 16421
144 ... ... 26'4 0'0 26'4 4210 0'3 0'0 0'3 ... ... 16128
25 ... ... 25'5 0'0 25'5 4220 0'3 0'0 0'3 ... ... 10153
129 ... ... 24'5 0'0 24'5 4230 0'3 0'0 0'3 ... ... 9499
135 ... ... 23'5 0'0 23'5 4240 0'3 0'0 0'3 ... ... 284
140 ... ... 22'5 0'0 22'5 4250 0'3 0'0 0'3 ... ... 9721
129 ... ... 21'5 0'0 21'5 4260 0'4 0'0 0'4 ... ... 9423
137 ... ... 20'6 0'0 20'6 4270 0'4 0'0 0'4 ... ... 655
28 ... ... 19'6 0'0 19'6 4280 0'4 0'0 0'4 ... ... 10587
139 ... ... 18'7 0'0 18'7 4290 0'5 0'0 0'5 ... ... 3184
133 ... ... 17'7 0'0 17'7 4300 0'6 0'0 0'6 0'6 0'6 8303
128 ... ... 17'0 0'0 17'0 4310 0'6 0'0 0'6 ... ... 8325
128 ... ... 16'1 0'0 16'1 4320 0'7 0'0 0'7 ... ... 2245
128 ... ... 15'2 0'0 15'2 4330 1'0 0'0 1'0 ... ... 4669
141 ... ... 14'3 0'0 14'3 4340 1'1 0'0 1'1 ... ... 4407
26 ... ... 13'5 0'0 13'5 4350 1'5 0'2 1'3 1'5 1'3 384
10 ... ... 12'6 0'0 12'6 4360 1'4 0'0 1'4 ... ... 2709
10 ... ... 12'0 0'0 12'0 4370 1'6 0'0 1'6 ... ... 1108
10 ... ... 11'2 0'0 11'2 4380 2'0 0'0 2'0 ... ... 1124
198 ... ... 10'4 0'0 10'4 4390 2'2 0'0 2'2 ... ... 115
20 ... ... 9'6 0'0 9'6 4400 2'4 0'0 2'4 ... ... 811
20 ... ... 9'1 0'0 9'1 4410 2'7 0'0 2'7 ... ... 171
20 ... ... 8'4 0'0 8'4 4420 3'2 0'0 3'2 ... ... 171
243 ... ... 7'7 0'0 7'7 4430 3'5 0'0 3'5 ... ... 800
82 ... ... 7'2 0'0 7'2 4440 4'0 0'0 4'0 ... ... 166
1226 6'2 6'0 6'6 -0'4 6'2 4450 5'0 0'4 4'4 5'0 5'0 843
91 ... ... 6'1 0'0 6'1 4460 5'4 0'5 4'7 5'4 5'3 841
124 5'0 5'0 5'5 -0'5 5'0 4470 5'3 0'0 5'3 ... ... 977
5 4'6 4'6 5'2 -0'4 4'6 4480 6'0 0'0 6'0 ... ... 106
760 ... ... 4'6 0'0 4'6 4490 6'4 0'0 6'4 ... ... 72
513 ... ... 4'3 0'0 4'3 4500 7'1 0'0 7'1 ... ... 540
880 ... ... 4'0 0'0 4'0 4510 7'6 0'0 7'6 ... ... 231
45 ... ... 3'5 0'0 3'5 4520 8'3 0'0 8'3 ... ... 20
850 ... ... 3'2 0'0 3'2 4530 9'0 0'0 9'0 ... ... 215
131 ... ... 3'0 0'0 3'0 4540 9'6 0'0 9'6 ... ... 20
131 2'2 2'2 2'6 -0'4 2'2 4550 10'4 0'0 10'4 ... ... 218
131 ... ... 2'4 0'0 2'4 4560 11'2 0'0 11'2 ... ... 218
397 ... ... 2'2 0'0 2'2 4570 12'0 0'0 12'0 ... ... 172
1473 ... ... 2'0 0'0 2'0 4580 12'6 0'0 12'6 ... ... 27
390 ... ... 1'6 0'0 1'6 4590 13'4 0'0 13'4 ... ... 171
3490 ... ... 1'5 0'0 1'5 4600 14'3 0'0 14'3 ... ... 27
3969 ... ... 1'4 0'0 1'4 4610 15'1 0'0 15'1 ... ... 10
4611 ... ... 1'2 0'0 1'2 4620 16'0 0'0 16'0 ... ... 174
4951 ... ... 1'1 0'0 1'1 4630 16'7 0'0 16'7 ... ... 174
266 ... ... 1'0 0'0 1'0 4640 17'6 0'0 17'6 ... ... 17
7623 ... ... 1'0 0'0 1'0 4650 18'5 0'0 18'5 ... ... 23
9013 ... ... 0'7 0'0 0'7 4660 19'4 0'0 19'4 ... ... 174
813 ... ... 0'6 0'0 0'6 4670 20'4 0'0 20'4 ... ... 16
9467 ... ... 0'6 0'0 0'6 4680 21'3 0'0 21'3 ... ... 174
8155 ... ... 0'5 0'0 0'5 4690 22'3 0'0 22'3 ... ... 16
9394 ... ... 0'5 0'0 0'5 4700 23'2 0'0 23'2 ... ... 171
10049 ... ... 0'4 0'0 0'4 4710 24'2 0'0 24'2 ... ... 32
9286 ... ... 0'4 0'0 0'4 4720 25'1 0'0 25'1 ... ... 173
10339 ... ... 0'3 0'0 0'3 4750 28'1 0'0 28'1 ... ... 32
17443 ... ... 0'2 0'0 0'2 4800 33'0 0'0 33'0 ... ... 168
25026 ... ... 0'2 0'0 0'2 4850 37'7 0'0 37'7 ... ... 18
23787 ... ... 0'2 0'0 0'2 4900 42'7 0'0 42'7 ... ... 13
24758 ... ... 0'2 0'0 0'2 4950 47'7 0'0 47'7 ... ... 174
24137 ... ... 0'2 0'0 0'2 5000 52'7 0'0 52'7 ... ... 174
25038 ... ... 0'1 0'0 0'1 5050 57'6 0'0 57'6 ... ... 25
273 ... ... 0'1 0'0 0'1 5100 62'6 0'0 62'6 ... ... 33
382 ... ... 0'1 0'0 0'1 5150 67'6 0'0 67'6 ... ... 24
382 ... ... 0'1 0'0 0'1 5200 72'6 0'0 72'6 ... ... 19
382 ... ... 0'1 0'0 0'1 5250 77'6 0'0 77'6 ... ... 17
382 ... ... 0'1 0'0 0'1 5300 82'6 0'0 82'6 ... ... 15
382 ... ... 0'1 0'0 0'1 5350 87'6 0'0 87'6 ... ... 14
260 ... ... 0'1 0'0 0'1 5400 92'6 0'0 92'6 ... ... 41
260 ... ... 0'1 0'0 0'1 5450 97'6 0'0 97'6 ... ... 41

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.