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
1 ... ... 107'6 0'0 107'6 3400 0'1 0'0 0'1 ... ... 0
1 ... ... 102'6 0'0 102'6 3450 0'1 0'0 0'1 ... ... 0
1 ... ... 97'6 0'0 97'6 3500 0'1 0'0 0'1 ... ... 0
1 ... ... 92'6 0'0 92'6 3550 0'1 0'0 0'1 ... ... 0
1 ... ... 87'6 0'0 87'6 3600 0'1 0'0 0'1 ... ... 0
1 ... ... 82'6 0'0 82'6 3650 0'1 0'0 0'1 ... ... 110
1 ... ... 77'6 0'0 77'6 3700 0'1 0'0 0'1 ... ... 216
1 ... ... 72'6 0'0 72'6 3750 0'1 0'0 0'1 ... ... 234
1 ... ... 67'6 0'0 67'6 3800 0'1 0'0 0'1 ... ... 256
1 ... ... 62'6 0'0 62'6 3850 0'1 0'0 0'1 ... ... 278
1 ... ... 57'6 0'0 57'6 3900 0'1 0'0 0'1 ... ... 296
1 ... ... 52'6 0'0 52'6 3950 0'1 0'0 0'1 ... ... 616
139 ... ... 47'7 0'0 47'7 4000 0'2 0'0 0'2 ... ... 1285
130 ... ... 42'7 0'0 42'7 4050 0'2 0'0 0'2 ... ... 1979
10 ... ... 37'7 0'0 37'7 4100 0'2 0'0 0'2 ... ... 129
10 ... ... 33'0 0'0 33'0 4150 0'3 0'0 0'3 ... ... 921
10 ... ... 32'0 0'0 32'0 4160 0'3 0'0 0'3 ... ... 1701
10 ... ... 31'1 0'0 31'1 4170 0'3 0'0 0'3 ... ... 1135
92 ... ... 30'1 0'0 30'1 4180 0'3 0'0 0'3 ... ... 850
93 ... ... 29'1 0'0 29'1 4190 0'3 0'0 0'3 ... ... 952
10 ... ... 28'1 0'0 28'1 4200 0'3 0'0 0'3 ... ... 1008
10 ... ... 27'1 0'0 27'1 4210 0'3 0'0 0'3 ... ... 1422
92 ... ... 26'2 0'0 26'2 4220 0'4 0'0 0'4 ... ... 511
10 ... ... 25'3 0'0 25'3 4230 0'5 0'0 0'5 ... ... 925
10 ... ... 24'3 0'0 24'3 4240 0'5 0'0 0'5 ... ... 1634
10 ... ... 23'3 0'0 23'3 4250 0'5 0'0 0'5 0'5 0'5 1180
10 ... ... 22'4 0'0 22'4 4260 0'6 0'0 0'6 ... ... 1637
10 ... ... 21'4 0'0 21'4 4270 0'6 0'0 0'6 ... ... 1099
10 ... ... 20'5 0'0 20'5 4280 0'7 0'0 0'7 ... ... 201
93 ... ... 19'5 0'0 19'5 4290 0'7 0'0 0'7 ... ... 254
93 ... ... 18'6 0'0 18'6 4300 0'7 -0'1 1'0 0'7 0'7 866
10 ... ... 17'7 0'0 17'7 4310 1'1 0'0 1'1 ... ... 47
10 ... ... 17'0 0'0 17'0 4320 1'2 0'0 1'2 ... ... 309
10 ... ... 16'1 0'0 16'1 4330 1'3 0'0 1'3 ... ... 835
10 ... ... 15'3 0'0 15'3 4340 1'5 0'0 1'5 ... ... 153
10 ... ... 14'4 0'0 14'4 4350 1'6 0'0 1'6 ... ... 5
10 ... ... 13'6 0'0 13'6 4360 2'0 0'0 2'0 ... ... 5
10 ... ... 13'0 0'0 13'0 4370 2'2 0'0 2'2 ... ... 5
186 12'1 12'1 12'2 -0'1 12'1 4380 2'4 0'0 2'4 ... ... 361
152 ... ... 11'5 0'0 11'5 4390 2'7 0'0 2'7 ... ... 45
20 9'3 9'3 10'7 -1'4 9'3 4400 3'3 0'2 3'1 3'3 3'3 5
152 ... ... 10'1 0'0 10'1 4410 3'3 0'0 3'3 ... ... 5
186 ... ... 9'4 0'0 9'4 4420 3'6 0'0 3'6 ... ... 45
20 ... ... 8'7 0'0 8'7 4430 4'1 0'0 4'1 ... ... 5
20 ... ... 8'3 0'0 8'3 4440 4'5 0'0 4'5 ... ... 5
20 ... ... 7'7 0'0 7'7 4450 4'6 -0'3 5'1 5'0 4'5 5
20 ... ... 7'3 0'0 7'3 4460 5'5 0'0 5'5 ... ... 5
45 ... ... 6'7 0'0 6'7 4470 6'1 0'0 6'1 ... ... 20
45 6'0 6'0 6'2 -0'2 6'0 4480 6'4 0'0 6'4 ... ... 44
45 ... ... 5'6 0'0 5'6 4490 7'0 0'0 7'0 ... ... 20
40 ... ... 5'2 0'0 5'2 4500 8'4 1'0 7'4 8'4 7'4 245
64 ... ... 4'7 0'0 4'7 4510 8'1 0'0 8'1 ... ... 20
45 ... ... 4'4 0'0 4'4 4520 8'6 0'0 8'6 ... ... 152
45 ... ... 4'1 0'0 4'1 4530 9'3 0'0 9'3 ... ... 20
40 ... ... 3'7 0'0 3'7 4540 10'1 0'0 10'1 ... ... 186
733 ... ... 3'4 0'0 3'4 4550 10'6 0'0 10'6 ... ... 10
151 ... ... 3'1 0'0 3'1 4560 11'3 0'0 11'3 ... ... 176
151 ... ... 2'7 0'0 2'7 4570 12'1 0'0 12'1 ... ... 142
569 ... ... 2'5 0'0 2'5 4580 12'7 0'0 12'7 ... ... 142
5 ... ... 2'3 0'0 2'3 4590 13'5 0'0 13'5 ... ... 10
601 2'1 1'7 2'1 -0'2 1'7 4600 14'3 0'0 14'3 ... ... 142
5 ... ... 1'7 0'0 1'7 4610 15'1 0'0 15'1 ... ... 143
988 ... ... 1'6 0'0 1'6 4620 16'0 0'0 16'0 ... ... 142
1006 ... ... 1'4 0'0 1'4 4630 16'6 0'0 16'6 ... ... 142
110 ... ... 1'3 0'0 1'3 4640 17'5 0'0 17'5 ... ... 142
5 ... ... 1'2 0'0 1'2 4650 18'4 0'0 18'4 ... ... 142
639 ... ... 1'1 0'0 1'1 4660 19'3 0'0 19'3 ... ... 142
1001 ... ... 1'0 0'0 1'0 4670 20'2 0'0 20'2 ... ... 10
110 ... ... ... ... ... 4680 ... ... ... ... ... 1
110 ... ... ... ... ... 4690 ... ... ... ... ... 1
149 0'6 0'6 0'6 0'0 0'6 4700 23'0 0'0 23'0 ... ... 142
1235 ... ... 0'4 0'0 0'4 4750 27'6 0'0 27'6 ... ... 142
1834 ... ... 0'3 0'0 0'3 4800 32'4 0'0 32'4 ... ... 142
660 ... ... 0'2 0'0 0'2 4850 37'3 0'0 37'3 ... ... 143
1284 ... ... 0'2 0'0 0'2 4900 42'3 0'0 42'3 ... ... 143
2098 ... ... 0'2 0'0 0'2 4950 47'3 0'0 47'3 ... ... 142
2068 ... ... 0'2 0'0 0'2 5000 52'3 0'0 52'3 ... ... 142
1360 ... ... 0'2 0'0 0'2 5050 57'3 0'0 57'3 ... ... 143
1580 ... ... 0'1 0'0 0'1 5100 62'2 0'0 62'2 ... ... 1
1129 ... ... 0'1 0'0 0'1 5150 67'2 0'0 67'2 ... ... 1
901 ... ... 0'1 0'0 0'1 5200 72'2 0'0 72'2 ... ... 1
726 ... ... 0'1 0'0 0'1 5250 77'2 0'0 77'2 ... ... 1
616 ... ... 0'1 0'0 0'1 5300 82'2 0'0 82'2 ... ... 1
296 ... ... 0'1 0'0 0'1 5350 87'2 0'0 87'2 ... ... 1
296 ... ... 0'1 0'0 0'1 5400 92'2 0'0 92'2 ... ... 1
296 ... ... 0'1 0'0 0'1 5450 97'2 0'0 97'2 ... ... 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.