DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 439'2
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
0 ... ... 96'5 0'0 96'5 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 91'5 0'0 91'5 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 86'5 0'0 86'5 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 81'5 0'0 81'5 3550 0'1 0'0 0'1 ... ... 0
1 ... ... 76'5 0'0 76'5 3600 0'1 0'0 0'1 ... ... 0
1 ... ... 71'5 0'0 71'5 3650 0'1 0'0 0'1 ... ... 0
1 ... ... 66'5 0'0 66'5 3700 0'1 0'0 0'1 ... ... 0
1 ... ... 61'5 0'0 61'5 3750 0'1 0'0 0'1 ... ... 0
1 ... ... 56'5 0'0 56'5 3800 0'1 0'0 0'1 ... ... 0
1 ... ... 51'5 0'0 51'5 3850 0'1 0'0 0'1 ... ... 0
1 ... ... 46'5 0'0 46'5 3900 0'1 0'0 0'1 ... ... 0
1 ... ... 41'5 0'0 41'5 3950 0'1 0'0 0'1 ... ... 214
155 ... ... 36'5 0'0 36'5 4000 0'1 0'0 0'1 ... ... 447
155 ... ... 31'5 0'0 31'5 4050 0'1 0'0 0'1 ... ... 455
10 ... ... 26'5 0'0 26'5 4100 0'1 0'0 0'1 ... ... 455
155 ... ... 21'5 0'0 21'5 4150 0'1 0'0 0'1 ... ... 2473
155 ... ... 20'5 0'0 20'5 4160 0'1 0'0 0'1 ... ... 2475
145 ... ... 19'5 0'0 19'5 4170 0'1 0'0 0'1 ... ... 2688
145 ... ... 18'5 0'0 18'5 4180 0'1 0'0 0'1 ... ... 2885
145 ... ... 17'5 0'0 17'5 4190 0'1 0'0 0'1 0'1 0'1 3038
147 ... ... 16'5 0'0 16'5 4200 0'1 0'0 0'1 ... ... 2957
155 ... ... 15'5 0'0 15'5 4210 0'1 0'0 0'1 ... ... 3083
155 ... ... 14'5 0'0 14'5 4220 0'1 0'0 0'1 ... ... 3548
155 ... ... 13'6 0'0 13'6 4230 0'2 0'0 0'2 ... ... 314
155 ... ... 12'6 0'0 12'6 4240 0'2 0'0 0'2 ... ... 42417
154 ... ... 11'7 0'0 11'7 4250 0'3 0'0 0'3 ... ... 57809
155 ... ... 10'7 0'0 10'7 4260 0'3 0'0 0'3 ... ... 66369
155 ... ... 10'0 0'0 10'0 4270 0'4 0'0 0'4 ... ... 1
155 ... ... 9'1 0'0 9'1 4280 0'5 0'0 0'5 ... ... 55647
155 ... ... 8'2 0'0 8'2 4290 0'4 -0'2 0'6 0'4 0'4 65228
157 ... ... 7'3 0'0 7'3 4300 0'4 -0'3 0'7 0'7 0'4 54503
155 ... ... 6'5 0'0 6'5 4310 1'1 0'0 1'1 ... ... 54355
155 ... ... 5'7 0'0 5'7 4320 0'6 -0'5 1'3 0'6 0'6 40684
155 ... ... 5'2 0'0 5'2 4330 1'6 0'0 1'6 ... ... 238
157 5'1 5'1 4'5 0'4 5'1 4340 2'1 0'0 2'1 ... ... 34620
201 5'7 4'2 4'0 0'3 4'3 4350 1'4 -1'0 2'4 2'2 1'4 17849
350 ... ... 3'4 0'0 3'4 4360 2'3 -0'5 3'0 2'5 2'2 5810
50 3'4 3'4 3'0 0'4 3'4 4370 2'1 -1'2 3'3 3'1 2'1 137
1564 3'6 3'0 2'4 1'2 3'6 4380 2'4 -1'4 4'0 2'4 2'4 3311
2605 3'1 2'5 2'1 0'7 3'0 4390 3'0 -1'5 4'5 3'0 3'0 227
10 2'6 2'0 1'6 0'5 2'3 4400 3'4 -1'6 5'2 4'7 3'3 958
4679 ... ... 1'4 0'0 1'4 4410 4'1 -1'7 6'0 4'1 4'1 22
100 1'5 1'4 1'2 0'2 1'4 4420 4'6 -2'0 6'6 4'6 4'6 22
15779 1'5 1'2 1'1 0'4 1'5 4430 5'2 -2'3 7'5 6'3 5'2 191
34288 ... ... 0'7 0'0 0'7 4440 6'1 -2'2 8'3 6'1 6'1 157
138 1'2 0'6 0'6 0'2 1'0 4450 7'2 -2'0 9'2 8'3 7'0 157
41779 ... ... 0'5 0'0 0'5 4460 10'1 0'0 10'1 ... ... 12
41049 ... ... 0'5 0'0 0'5 4470 11'1 0'0 11'1 ... ... 10
55363 ... ... 0'4 0'0 0'4 4480 12'0 0'0 12'0 ... ... 152
59486 ... ... 0'3 0'0 0'3 4490 12'7 0'0 12'7 ... ... 10
9094 0'4 0'3 0'3 0'0 0'3 4500 11'0 -2'7 13'7 12'7 11'0 133
66351 ... ... 0'2 0'0 0'2 4510 14'6 0'0 14'6 ... ... 126
42862 0'3 0'3 0'2 0'1 0'3 4520 15'6 0'0 15'6 ... ... 117
58004 ... ... 0'2 0'0 0'2 4530 16'6 0'0 16'6 ... ... 10
67747 0'2 0'2 0'1 0'1 0'2 4540 17'5 0'0 17'5 ... ... 107
67772 0'2 0'2 0'1 0'1 0'2 4550 16'4 -2'1 18'5 16'4 16'4 105
67753 ... ... 0'1 0'0 0'1 4560 19'5 0'0 19'5 ... ... 101
57724 ... ... 0'1 0'0 0'1 4570 20'5 0'0 20'5 ... ... 101
44767 ... ... 0'1 0'0 0'1 4580 21'5 0'0 21'5 ... ... 10
19226 ... ... 0'1 0'0 0'1 4590 22'5 0'0 22'5 ... ... 10
238 ... ... 0'1 0'0 0'1 4600 23'5 0'0 23'5 ... ... 12
4088 ... ... 0'1 0'0 0'1 4610 24'5 0'0 24'5 ... ... 101
3794 ... ... 0'1 0'0 0'1 4620 25'5 0'0 25'5 ... ... 101
3213 ... ... 0'1 0'0 0'1 4630 26'5 0'0 26'5 ... ... 101
3085 ... ... 0'1 0'0 0'1 4640 27'5 0'0 27'5 ... ... 101
3207 ... ... 0'1 0'0 0'1 4650 28'5 0'0 28'5 ... ... 103
3480 ... ... 0'1 0'0 0'1 4660 29'5 0'0 29'5 ... ... 101
2977 ... ... 0'1 0'0 0'1 4670 30'5 0'0 30'5 ... ... 101
2523 ... ... 0'1 0'0 0'1 4680 31'5 0'0 31'5 ... ... 101
2504 ... ... 0'1 0'0 0'1 4690 32'5 0'0 32'5 ... ... 101
2791 ... ... 0'1 0'0 0'1 4700 33'5 0'0 33'5 ... ... 101
2619 ... ... 0'1 0'0 0'1 4710 34'5 0'0 34'5 ... ... 104
2244 ... ... 0'1 0'0 0'1 4720 35'5 0'0 35'5 ... ... 107
1291 ... ... 0'1 0'0 0'1 4750 38'5 0'0 38'5 ... ... 116
455 ... ... 0'1 0'0 0'1 4800 43'5 0'0 43'5 ... ... 128
455 ... ... 0'1 0'0 0'1 4850 48'5 0'0 48'5 ... ... 1
455 ... ... 0'1 0'0 0'1 4900 53'5 0'0 53'5 ... ... 147
446 ... ... 0'1 0'0 0'1 4950 58'5 0'0 58'5 ... ... 143
222 ... ... 0'1 0'0 0'1 5000 63'5 0'0 63'5 ... ... 145
110 ... ... 0'1 0'0 0'1 5050 68'5 0'0 68'5 ... ... 145
0 ... ... 0'1 0'0 0'1 5100 73'5 0'0 73'5 ... ... 1
0 ... ... 0'1 0'0 0'1 5150 78'5 0'0 78'5 ... ... 1
0 ... ... 0'1 0'0 0'1 5200 83'5 0'0 83'5 ... ... 1
0 ... ... 0'1 0'0 0'1 5250 88'5 0'0 88'5 ... ... 1
0 ... ... 0'1 0'0 0'1 5300 93'5 0'0 93'5 ... ... 1
0 ... ... 0'1 0'0 0'1 5350 98'5 0'0 98'5 ... ... 1
0 ... ... 0'1 0'0 0'1 5400 103'5 0'0 103'5 ... ... 1
0 ... ... 0'1 0'0 0'1 5450 108'5 0'0 108'5 ... ... 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.