DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 447'6
Expiration Date: 01/23/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
AskSz High Low Prev Change Last Last Change Prev High Low AskSz
0 ... ... 146'6 0'0 146'6 3000 0'1 0'0 0'1 ... ... 38353
1 ... ... 96'6 0'0 96'6 3500 0'1 0'0 0'1 ... ... 55711
1 ... ... 91'6 0'0 91'6 3550 0'1 0'0 0'1 ... ... 55664
1 ... ... 86'6 0'0 86'6 3600 0'1 0'0 0'1 ... ... 55439
1 ... ... 81'6 0'0 81'6 3650 0'1 0'0 0'1 ... ... 55783
1 ... ... 76'7 0'0 76'7 3700 0'1 0'0 0'1 ... ... 55622
1 ... ... 71'7 0'0 71'7 3750 0'1 0'0 0'1 ... ... 65049
1 ... ... 66'7 0'0 66'7 3800 0'1 0'0 0'1 ... ... 65076
1 ... ... 61'7 0'0 61'7 3850 0'1 0'0 0'1 ... ... 51059
10 ... ... 56'7 0'0 56'7 3900 0'1 0'0 0'1 ... ... 50
10 ... ... 51'7 0'0 51'7 3950 0'1 0'0 0'1 ... ... 59724
120 ... ... 46'7 0'0 46'7 4000 0'1 0'0 0'1 ... ... 69813
120 ... ... 41'7 0'0 41'7 4050 0'1 0'0 0'1 ... ... 67994
10 ... ... 36'7 0'0 36'7 4100 0'1 0'0 0'1 ... ... 3
120 ... ... 32'0 0'0 32'0 4150 0'2 0'0 0'2 ... ... 52839
10 ... ... 31'0 0'0 31'0 4160 0'2 0'0 0'2 ... ... 539
120 ... ... 30'0 0'0 30'0 4170 0'3 0'0 0'3 ... ... 52661
120 ... ... 29'1 0'0 29'1 4180 0'3 0'0 0'3 ... ... 58194
120 ... ... 28'1 0'0 28'1 4190 0'3 0'0 0'3 ... ... 57448
121 ... ... 27'1 0'0 27'1 4200 0'4 0'0 0'4 0'4 0'4 309
120 ... ... 26'2 0'0 26'2 4210 0'4 0'0 0'4 ... ... 56696
120 ... ... 25'2 0'0 25'2 4220 0'4 0'0 0'4 ... ... 56661
120 ... ... 24'3 0'0 24'3 4230 0'5 0'0 0'5 ... ... 51189
120 ... ... 23'3 0'0 23'3 4240 0'5 0'0 0'5 ... ... 56304
122 ... ... 22'4 0'0 22'4 4250 0'6 0'0 0'6 ... ... 56104
120 ... ... 21'4 0'0 21'4 4260 0'7 0'0 0'7 ... ... 28347
120 ... ... 20'5 0'0 20'5 4270 0'7 0'0 0'7 ... ... 54532
10 ... ... 19'6 0'0 19'6 4280 1'0 0'0 1'0 ... ... 55407
10 ... ... 18'7 0'0 18'7 4290 1'1 0'0 1'1 ... ... 55245
122 ... ... 18'0 0'0 18'0 4300 1'3 0'1 1'2 1'3 1'2 53022
120 ... ... 17'1 0'0 17'1 4310 1'4 0'1 1'3 1'4 1'4 30751
11 ... ... 16'3 0'0 16'3 4320 1'6 0'1 1'5 1'6 1'6 46391
120 ... ... 15'4 0'0 15'4 4330 1'7 0'1 1'6 1'7 1'7 27658
1 ... ... 14'6 0'0 14'6 4340 2'0 0'0 2'0 ... ... 35284
122 14'1 14'1 14'0 0'1 14'1 4350 2'2 0'0 2'2 2'4 2'2 44563
120 ... ... 13'2 0'0 13'2 4360 2'5 0'1 2'4 2'5 2'5 33395
1 ... ... 12'4 0'0 12'4 4370 2'6 0'0 2'6 ... ... 13321
10 ... ... 11'6 0'0 11'6 4380 3'1 0'1 3'0 3'2 3'1 521
77 ... ... 11'1 0'0 11'1 4390 3'4 0'1 3'3 3'4 3'4 4698
404 11'3 10'4 10'4 0'6 11'2 4400 3'6 0'0 3'6 4'0 3'6 8117
383 ... ... 9'7 0'0 9'7 4410 4'1 0'0 4'1 4'2 4'1 4184
332 ... ... 9'2 0'0 9'2 4420 4'4 -0'1 4'5 4'6 4'4 2669
123 9'2 9'2 8'6 0'4 9'2 4430 5'0 0'0 5'0 5'2 5'0 193
1374 ... ... 8'1 0'0 8'1 4440 5'3 -0'1 5'4 5'4 5'3 2650
103 8'5 7'7 7'5 0'6 8'3 4450 5'7 0'0 5'7 6'1 5'7 10
158 7'1 7'1 7'1 0'0 7'1 4460 6'5 0'2 6'3 6'6 6'5 15
227 6'5 6'2 6'5 0'0 6'5 4470 7'0 0'1 6'7 7'0 7'0 10
12 7'0 6'7 6'1 0'7 7'0 4480 7'4 0'1 7'3 7'4 7'4 1737
1733 ... ... 5'6 0'0 5'6 4490 8'0 0'0 8'0 ... ... 2026
319 6'2 5'0 5'3 0'5 6'0 4500 8'5 0'0 8'5 9'0 8'3 1780
585 5'3 5'3 5'0 0'3 5'3 4510 9'2 0'0 9'2 ... ... 1490
1877 5'3 4'4 4'5 0'6 5'3 4520 9'7 0'0 9'7 ... ... 1340
1868 4'7 4'7 4'2 0'5 4'7 4530 10'4 0'0 10'4 ... ... 1266
358 ... ... 4'0 0'0 4'0 4540 11'1 0'0 11'1 ... ... 320
12 4'3 3'5 3'5 0'5 4'2 4550 11'6 -0'1 11'7 11'6 11'6 183
3356 3'6 3'6 3'2 0'4 3'6 4560 12'4 0'0 12'4 ... ... 284
10 3'5 3'5 3'0 0'5 3'5 4570 13'2 0'0 13'2 ... ... 261
229 3'3 2'6 2'6 0'4 3'2 4580 14'0 0'0 14'0 ... ... 119
278 3'2 3'0 2'4 0'4 3'0 4590 14'6 0'0 14'6 ... ... 119
315 3'0 2'1 2'2 0'5 2'7 4600 15'4 0'0 15'4 ... ... 149
157 2'1 2'1 2'0 0'1 2'1 4610 16'2 0'0 16'2 ... ... 120
44209 2'3 2'2 1'7 0'3 2'2 4620 17'1 0'0 17'1 ... ... 120
6041 1'6 1'6 1'5 0'1 1'6 4630 17'7 0'0 17'7 ... ... 109
45802 ... ... 1'4 0'0 1'4 4640 18'6 0'0 18'6 ... ... 120
586 1'7 1'4 1'3 0'3 1'6 4650 19'5 0'0 19'5 ... ... 120
32657 ... ... 1'2 0'0 1'2 4660 20'4 0'0 20'4 ... ... 109
38804 1'4 1'4 1'1 0'3 1'4 4670 21'3 0'0 21'3 ... ... 110
47360 1'3 1'3 1'0 0'3 1'3 4680 22'2 0'0 22'2 ... ... 110
54501 1'2 1'2 0'7 0'3 1'2 4690 23'1 0'0 23'1 ... ... 109
55622 0'6 0'6 0'7 -0'1 0'6 4700 24'1 0'0 24'1 ... ... 109
23254 0'7 0'7 0'6 0'1 0'7 4710 25'0 0'0 25'0 ... ... 120
128 1'0 1'0 0'6 0'2 1'0 4720 25'7 0'0 25'7 ... ... 110
56836 0'6 0'6 0'4 0'2 0'6 4750 28'6 0'0 28'6 ... ... 110
57783 ... ... 0'3 0'0 0'3 4800 33'5 0'0 33'5 ... ... 109
58037 ... ... 0'2 0'0 0'2 4850 38'4 0'0 38'4 ... ... 109
72784 ... ... 0'2 0'0 0'2 4900 44'2 0'7 43'3 44'2 44'2 120
65044 ... ... 0'2 0'0 0'2 4950 48'3 0'0 48'3 ... ... 109
5 ... ... 0'1 0'0 0'1 5000 54'0 0'6 53'2 54'0 54'0 110
41787 ... ... 0'1 0'0 0'1 5050 58'3 0'0 58'3 ... ... 110
69469 ... ... 0'1 0'0 0'1 5100 63'3 0'0 63'3 ... ... 110
69768 ... ... 0'1 0'0 0'1 5150 68'3 0'0 68'3 ... ... 109
65177 ... ... 0'1 0'0 0'1 5200 73'3 0'0 73'3 ... ... 109
65064 ... ... 0'1 0'0 0'1 5250 78'3 0'0 78'3 ... ... 109
56730 ... ... 0'1 0'0 0'1 5300 83'2 0'0 83'2 ... ... 110
302 ... ... 0'1 0'0 0'1 5350 88'2 0'0 88'2 ... ... 1
3195 ... ... 0'1 0'0 0'1 5400 93'2 0'0 93'2 ... ... 1
58036 ... ... 0'1 0'0 0'1 5450 98'2 0'0 98'2 ... ... 1
55711 ... ... 0'1 0'0 0'1 5500 103'2 0'0 103'2 ... ... 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.