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 ... ... 104'2 0'0 104'2 3400 0'1 0'0 0'1 ... ... 0
0 ... ... 99'2 0'0 99'2 3450 0'1 0'0 0'1 ... ... 0
0 ... ... 94'2 0'0 94'2 3500 0'1 0'0 0'1 ... ... 0
0 ... ... 89'2 0'0 89'2 3550 0'1 0'0 0'1 ... ... 0
0 ... ... 84'2 0'0 84'2 3600 0'1 0'0 0'1 ... ... 0
1 ... ... 79'2 0'0 79'2 3650 0'1 0'0 0'1 ... ... 0
1 ... ... 74'3 0'0 74'3 3700 0'1 0'0 0'1 ... ... 0
1 ... ... 69'3 0'0 69'3 3750 0'1 0'0 0'1 ... ... 0
1 ... ... 64'3 0'0 64'3 3800 0'1 0'0 0'1 ... ... 188
1 ... ... 59'3 0'0 59'3 3850 0'1 0'0 0'1 ... ... 224
1 ... ... 54'3 0'0 54'3 3900 0'1 0'0 0'1 ... ... 444
1 ... ... 49'3 0'0 49'3 3950 0'1 0'0 0'1 ... ... 462
149 ... ... 44'3 0'0 44'3 4000 0'1 0'0 0'1 ... ... 462
1 ... ... 39'3 0'0 39'3 4050 0'1 0'0 0'1 ... ... 500
141 ... ... 34'3 0'0 34'3 4100 0'1 0'0 0'1 ... ... 3066
139 ... ... 29'3 0'0 29'3 4150 0'1 0'0 0'1 0'1 0'1 2986
137 ... ... 28'3 0'0 28'3 4160 0'1 0'0 0'1 ... ... 3298
146 ... ... 27'3 0'0 27'3 4170 0'1 0'0 0'1 ... ... 3689
144 ... ... 26'3 0'0 26'3 4180 0'1 0'0 0'1 ... ... 4276
142 ... ... 25'3 0'0 25'3 4190 0'1 0'0 0'1 ... ... 5
142 ... ... 24'3 0'0 24'3 4200 0'1 0'0 0'1 ... ... 6779
138 ... ... 23'3 0'0 23'3 4210 0'1 0'0 0'1 ... ... 639
136 ... ... 22'3 0'0 22'3 4220 0'1 0'0 0'1 ... ... 1162
133 ... ... 21'3 0'0 21'3 4230 0'1 0'0 0'1 ... ... 14925
130 ... ... 20'3 0'0 20'3 4240 0'2 0'0 0'2 ... ... 46135
2 ... ... 19'4 0'0 19'4 4250 0'2 0'0 0'2 ... ... 57968
112 ... ... 18'5 0'0 18'5 4260 0'3 0'0 0'3 ... ... 45948
107 ... ... 17'5 0'0 17'5 4270 0'3 0'0 0'3 ... ... 46068
114 ... ... 16'5 0'0 16'5 4280 0'3 0'0 0'3 ... ... 46223
116 ... ... 15'6 0'0 15'6 4290 0'4 0'0 0'4 ... ... 15800
109 ... ... 14'6 0'0 14'6 4300 0'4 0'0 0'4 ... ... 44677
119 ... ... 13'7 0'0 13'7 4310 0'5 0'0 0'5 ... ... 51562
111 ... ... 13'0 0'0 13'0 4320 0'6 0'0 0'6 ... ... 44251
124 ... ... 12'0 0'0 12'0 4330 0'4 -0'2 0'6 0'4 0'4 47698
126 ... ... 11'1 0'0 11'1 4340 0'7 0'0 0'7 ... ... 46804
131 ... ... 10'3 0'0 10'3 4350 0'6 -0'3 1'1 0'6 0'5 46130
131 ... ... 9'5 0'0 9'5 4360 1'3 0'0 1'3 ... ... 45054
131 ... ... 8'6 0'0 8'6 4370 1'2 -0'2 1'4 1'2 1'2 44691
133 ... ... 8'0 0'0 8'0 4380 1'1 -0'5 1'6 1'6 1'1 29535
131 ... ... 7'3 0'0 7'3 4390 1'3 -0'6 2'1 1'7 1'3 293
164 ... ... 6'5 0'0 6'5 4400 1'7 -0'4 2'3 2'1 1'4 518
166 ... ... 6'1 0'0 6'1 4410 2'2 -0'5 2'7 2'2 1'6 3030
18 ... ... 5'5 0'0 5'5 4420 2'7 -0'4 3'3 2'7 2'3 1347
208 ... ... 5'1 0'0 5'1 4430 3'3 -0'4 3'7 3'3 2'3 1247
80 ... ... 4'4 0'0 4'4 4440 3'7 -0'3 4'2 4'2 3'1 40
52 5'4 4'1 3'7 0'6 4'5 4450 3'5 -1'0 4'5 4'1 3'2 1932
96 4'6 4'6 3'4 1'2 4'6 4460 3'5 -1'5 5'2 4'2 3'5 1609
814 5'0 3'5 3'1 0'4 3'5 4470 4'4 -1'3 5'7 4'4 4'1 95
383 4'4 3'1 2'6 0'6 3'4 4480 5'5 -0'7 6'4 5'5 5'5 1119
138 3'6 2'3 2'4 0'4 3'0 4490 7'2 0'0 7'2 ... ... 174
676 3'7 2'6 2'1 0'6 2'7 4500 6'1 -1'6 7'7 6'1 6'1 140
1967 3'4 2'0 1'6 0'2 2'0 4510 7'1 -1'3 8'4 7'1 7'1 172
1201 2'7 2'0 1'4 0'7 2'3 4520 7'6 -1'4 9'2 7'6 7'6 106
1128 2'6 2'3 1'3 1'0 2'3 4530 7'7 -2'2 10'1 7'7 7'7 124
2908 1'6 1'6 1'2 0'4 1'6 4540 11'0 0'0 11'0 ... ... 134
6587 2'1 1'6 1'1 0'6 1'7 4550 11'7 0'0 11'7 ... ... 118
4328 1'2 1'2 1'0 0'2 1'2 4560 12'6 0'0 12'6 ... ... 125
43187 1'4 1'4 0'7 0'5 1'4 4570 13'5 0'0 13'5 ... ... 133
33392 ... ... 0'6 0'0 0'6 4580 14'4 0'0 14'4 ... ... 10
44603 1'1 1'1 0'5 0'4 1'1 4590 15'3 0'0 15'3 ... ... 147
45783 1'1 0'6 0'4 0'5 1'1 4600 13'4 -2'6 16'2 13'4 13'4 3
22787 ... ... 0'3 0'0 0'3 4610 17'1 0'0 17'1 ... ... 134
50134 ... ... 0'3 0'0 0'3 4620 18'1 0'0 18'1 ... ... 128
540 ... ... 0'3 0'0 0'3 4630 19'0 0'0 19'0 ... ... 123
50852 ... ... 0'2 0'0 0'2 4640 20'0 0'0 20'0 ... ... 117
32303 ... ... 0'2 0'0 0'2 4650 21'0 0'0 21'0 ... ... 113
100 ... ... 0'2 0'0 0'2 4660 22'0 0'0 22'0 ... ... 109
52961 ... ... 0'2 0'0 0'2 4670 23'0 0'0 23'0 ... ... 106
52966 ... ... 0'2 0'0 0'2 4680 23'7 0'0 23'7 ... ... 102
31257 ... ... 0'2 0'0 0'2 4690 24'7 0'0 24'7 ... ... 99
445 ... ... 0'2 0'0 0'2 4700 25'7 0'0 25'7 ... ... 97
46035 ... ... 0'1 0'0 0'1 4710 26'7 0'0 26'7 ... ... 97
42948 ... ... 0'1 0'0 0'1 4720 27'7 0'0 27'7 ... ... 97
59867 ... ... 0'1 0'0 0'1 4750 30'7 0'0 30'7 ... ... 97
23970 0'2 0'2 0'1 0'1 0'2 4800 35'7 0'0 35'7 ... ... 97
756 ... ... 0'1 0'0 0'1 4850 37'6 -3'1 40'7 37'6 37'6 97
1603 ... ... 0'1 0'0 0'1 4900 45'7 0'0 45'7 ... ... 97
2933 ... ... 0'1 0'0 0'1 4950 50'7 0'0 50'7 ... ... 105
3066 0'1 0'1 0'1 0'0 0'1 5000 55'7 0'0 55'7 ... ... 114
1305 ... ... 0'1 0'0 0'1 5050 60'7 0'0 60'7 ... ... 112
758 ... ... 0'1 0'0 0'1 5100 65'7 0'0 65'7 ... ... 1
486 ... ... 0'1 0'0 0'1 5150 70'7 0'0 70'7 ... ... 1
266 ... ... 0'1 0'0 0'1 5200 75'7 0'0 75'7 ... ... 1
266 ... ... 0'1 0'0 0'1 5250 80'6 0'0 80'6 ... ... 1
266 ... ... 0'1 0'0 0'1 5300 85'6 0'0 85'6 ... ... 1
248 ... ... 0'1 0'0 0'1 5350 90'6 0'0 90'6 ... ... 1
224 ... ... 0'1 0'0 0'1 5400 95'6 0'0 95'6 ... ... 1
202 ... ... 0'1 0'0 0'1 5450 100'6 0'0 100'6 ... ... 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.