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
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
1 ... ... 53'7 0'0 53'7 3900 0'1 0'0 0'1 ... ... 0
1 ... ... 48'7 0'0 48'7 3950 0'1 0'0 0'1 ... ... 0
1 ... ... 43'7 0'0 43'7 4000 0'1 0'0 0'1 ... ... 0
1 ... ... 38'7 0'0 38'7 4050 0'1 0'0 0'1 ... ... 0
138 ... ... 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 ... ... 0
136 ... ... 27'7 0'0 27'7 4160 0'1 0'0 0'1 ... ... 0
136 ... ... 26'7 0'0 26'7 4170 0'1 0'0 0'1 ... ... 0
136 ... ... 25'7 0'0 25'7 4180 0'1 0'0 0'1 ... ... 0
136 ... ... 24'7 0'0 24'7 4190 0'1 0'0 0'1 ... ... 0
138 ... ... 23'7 0'0 23'7 4200 0'1 0'0 0'1 ... ... 110
136 ... ... 22'7 0'0 22'7 4210 0'1 0'0 0'1 ... ... 110
136 ... ... 21'7 0'0 21'7 4220 0'1 0'0 0'1 ... ... 190
136 ... ... 20'7 0'0 20'7 4230 0'1 0'0 0'1 ... ... 202
136 ... ... 19'7 0'0 19'7 4240 0'1 0'0 0'1 ... ... 301
138 ... ... 18'7 0'0 18'7 4250 0'1 0'0 0'1 ... ... 311
136 ... ... 17'7 0'0 17'7 4260 0'1 0'0 0'1 ... ... 323
136 ... ... 16'7 0'0 16'7 4270 0'1 0'0 0'1 ... ... 338
136 ... ... 15'7 0'0 15'7 4280 0'1 0'0 0'1 ... ... 362
146 ... ... 14'7 0'0 14'7 4290 0'1 0'0 0'1 ... ... 362
145 ... ... 13'7 0'0 13'7 4300 0'1 0'0 0'1 0'1 0'1 549
140 ... ... 12'7 0'0 12'7 4310 0'1 0'0 0'1 ... ... 686
136 ... ... 11'7 0'0 11'7 4320 0'1 0'0 0'1 ... ... 1464
131 ... ... 10'7 0'0 10'7 4330 0'1 0'0 0'1 ... ... 1760
127 ... ... 10'0 0'0 10'0 4340 0'2 0'0 0'2 ... ... 1748
2 12'0 10'0 9'0 3'0 12'0 4350 0'1 -0'1 0'2 0'1 0'1 2180
112 ... ... 8'1 0'0 8'1 4360 0'3 0'0 0'3 ... ... 503
116 ... ... 7'2 0'0 7'2 4370 0'2 -0'2 0'4 0'2 0'2 66340
116 ... ... 6'4 0'0 6'4 4380 0'6 0'0 0'6 ... ... 65822
2 ... ... 5'6 0'0 5'6 4390 1'0 0'0 1'0 ... ... 56904
2 8'0 5'4 5'0 2'2 7'2 4400 0'3 -0'7 1'2 0'7 0'3 28003
121 6'2 6'0 4'2 2'0 6'2 4410 0'6 -0'6 1'4 1'0 0'6 30462
119 5'1 5'1 3'5 1'4 5'1 4420 0'6 -1'1 1'7 1'4 0'6 536
150 4'4 4'4 3'1 1'3 4'4 4430 1'0 -1'3 2'3 1'3 1'0 786
208 4'4 3'3 2'5 1'7 4'4 4440 1'5 -1'2 2'7 1'5 1'5 1178
224 3'5 3'1 2'2 1'3 3'5 4450 1'5 -1'7 3'4 2'7 1'5 3318
82 2'6 2'6 1'7 0'7 2'6 4460 2'2 -1'7 4'1 2'7 2'2 168
426 2'5 1'7 1'4 1'0 2'4 4470 2'5 -2'1 4'6 2'5 2'5 385
122 2'4 2'0 1'2 0'6 2'0 4480 5'4 0'0 5'4 ... ... 757
1221 1'7 1'7 1'0 0'7 1'7 4490 6'2 0'0 6'2 ... ... 23
115 1'6 1'3 0'7 0'5 1'4 4500 4'7 -2'2 7'1 6'3 4'7 190
234 1'0 1'0 0'6 0'2 1'0 4510 8'0 0'0 8'0 ... ... 119
3608 1'0 0'7 0'5 0'3 1'0 4520 8'7 0'0 8'7 ... ... 120
2 0'6 0'6 0'4 0'2 0'6 4530 9'6 0'0 9'6 ... ... 10
53531 0'5 0'5 0'3 0'2 0'5 4540 10'5 0'0 10'5 ... ... 120
42194 0'4 0'3 0'3 0'1 0'4 4550 11'5 0'0 11'5 ... ... 20
57986 ... ... 0'2 0'0 0'2 4560 12'4 0'0 12'4 ... ... 120
110 ... ... 0'2 0'0 0'2 4570 13'4 0'0 13'4 ... ... 120
66329 ... ... 0'2 0'0 0'2 4580 14'4 0'0 14'4 ... ... 120
66504 ... ... 0'2 0'0 0'2 4590 15'3 0'0 15'3 ... ... 120
33235 ... ... 0'1 0'0 0'1 4600 16'3 0'0 16'3 ... ... 10
363 ... ... 0'1 0'0 0'1 4610 17'3 0'0 17'3 ... ... 116
1666 ... ... 0'1 0'0 0'1 4620 18'3 0'0 18'3 ... ... 112
1538 ... ... 0'1 0'0 0'1 4630 19'3 0'0 19'3 ... ... 109
1510 ... ... 0'1 0'0 0'1 4640 20'3 0'0 20'3 ... ... 106
1608 ... ... 0'1 0'0 0'1 4650 21'3 0'0 21'3 ... ... 106
1570 ... ... 0'1 0'0 0'1 4660 22'3 0'0 22'3 ... ... 102
1480 ... ... 0'1 0'0 0'1 4670 23'3 0'0 23'3 ... ... 101
1547 ... ... 0'1 0'0 0'1 4680 24'3 0'0 24'3 ... ... 99
1423 ... ... 0'1 0'0 0'1 4690 25'3 0'0 25'3 ... ... 98
1536 ... ... 0'1 0'0 0'1 4700 26'3 0'0 26'3 ... ... 97
704 ... ... 0'1 0'0 0'1 4710 27'3 0'0 27'3 ... ... 96
630 ... ... 0'1 0'0 0'1 4720 28'3 0'0 28'3 ... ... 96
516 ... ... 0'1 0'0 0'1 4750 31'3 0'0 31'3 ... ... 106
359 ... ... 0'1 0'0 0'1 4800 36'3 0'0 36'3 ... ... 120
362 ... ... 0'1 0'0 0'1 4850 41'3 0'0 41'3 ... ... 132
188 ... ... 0'1 0'0 0'1 4900 46'3 0'0 46'3 ... ... 132
0 ... ... 0'1 0'0 0'1 4950 51'3 0'0 51'3 ... ... 136
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 ... ... 1
0 ... ... 0'1 0'0 0'1 5400 96'3 0'0 96'3 ... ... 1
0 ... ... 0'1 0'0 0'1 5450 101'3 0'0 101'3 ... ... 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.