DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 442'2
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 ... ... 142'2 0'0 142'2 3000 0'1 0'0 0'1 ... ... 37550
1 ... ... 92'2 0'0 92'2 3500 0'1 0'0 0'1 ... ... 37555
1 ... ... 87'2 0'0 87'2 3550 0'1 0'0 0'1 ... ... 37560
1 ... ... 82'2 0'0 82'2 3600 0'1 0'0 0'1 ... ... 37550
1 ... ... 77'2 0'0 77'2 3650 0'1 0'0 0'1 ... ... 25435
1 ... ... 72'2 0'0 72'2 3700 0'1 0'0 0'1 ... ... 556
1 ... ... 67'2 0'0 67'2 3750 0'1 0'0 0'1 ... ... 37111
1 ... ... 62'2 0'0 62'2 3800 0'1 0'0 0'1 ... ... 38324
126 ... ... 57'3 0'0 57'3 3850 0'1 0'0 0'1 ... ... 37547
126 ... ... 52'3 0'0 52'3 3900 0'2 0'0 0'2 ... ... 26544
125 ... ... 47'4 0'0 47'4 3950 0'2 0'0 0'2 ... ... 36400
126 ... ... 42'4 0'0 42'4 4000 0'3 0'0 0'3 ... ... 37562
115 ... ... 37'5 0'0 37'5 4050 0'3 -0'1 0'4 0'3 0'3 20020
126 ... ... 32'6 0'0 32'6 4100 0'5 0'0 0'5 ... ... 20721
115 ... ... 28'0 0'0 28'0 4150 0'7 0'0 0'7 ... ... 20100
126 ... ... 23'4 0'0 23'4 4200 1'2 0'0 1'2 ... ... 7996
116 ... ... ... ... ... 4210 ... ... ... ... ... 810
116 ... ... ... ... ... 4220 ... ... ... ... ... 807
116 ... ... ... ... ... 4230 ... ... ... ... ... 678
116 ... ... ... ... ... 4240 ... ... ... ... ... 891
125 ... ... 19'1 0'0 19'1 4250 1'7 0'0 1'7 ... ... 3872
116 ... ... ... ... ... 4260 ... ... ... ... ... 466
115 ... ... ... ... ... 4270 ... ... ... ... ... 755
126 ... ... 16'6 0'0 16'6 4280 2'4 0'0 2'4 ... ... 110
126 ... ... 16'0 0'0 16'0 4290 2'6 0'0 2'6 ... ... 131
10 ... ... 15'2 0'0 15'2 4300 3'1 0'1 3'0 3'1 3'1 241
155 ... ... 14'4 0'0 14'4 4310 3'1 -0'1 3'2 3'1 3'1 110
125 ... ... 13'7 0'0 13'7 4320 3'5 0'0 3'5 ... ... 502
10 ... ... 13'1 0'0 13'1 4330 3'7 0'0 3'7 ... ... 115
135 ... ... 12'4 0'0 12'4 4340 4'2 0'0 4'2 ... ... 159
135 ... ... 11'7 0'0 11'7 4350 4'5 0'0 4'5 4'5 4'4 473
135 ... ... 11'2 0'0 11'2 4360 5'0 0'0 5'0 ... ... 154
135 ... ... 10'5 0'0 10'5 4370 5'3 0'0 5'3 5'3 5'3 113
20 ... ... 10'1 0'0 10'1 4380 5'7 0'0 5'7 ... ... 744
183 ... ... 9'4 0'0 9'4 4390 6'2 0'0 6'2 ... ... 109
531 9'1 9'1 9'0 0'1 9'1 4400 6'6 0'0 6'6 ... ... 440
20 ... ... 8'4 0'0 8'4 4410 7'2 0'0 7'2 ... ... 485
20 8'2 8'2 8'0 0'2 8'2 4420 7'6 0'0 7'6 ... ... 432
566 ... ... 7'4 0'0 7'4 4430 8'2 0'0 8'2 8'2 8'2 126
450 ... ... 7'1 0'0 7'1 4440 8'7 0'0 8'7 ... ... 593
81 6'4 6'3 6'5 -0'1 6'4 4450 9'4 0'1 9'3 9'4 9'0 742
109 ... ... 6'2 0'0 6'2 4460 10'0 0'0 10'0 ... ... 323
109 ... ... 5'7 0'0 5'7 4470 10'5 0'0 10'5 ... ... 298
111 ... ... 5'4 0'0 5'4 4480 11'1 0'0 11'1 ... ... 214
153 ... ... 5'1 0'0 5'1 4490 11'7 0'0 11'7 ... ... 60
40 ... ... 4'6 0'0 4'6 4500 12'4 0'0 12'4 ... ... 60
740 ... ... 4'3 0'0 4'3 4510 13'1 0'0 13'1 ... ... 214
40 ... ... 4'1 0'0 4'1 4520 13'7 0'0 13'7 ... ... 60
121 ... ... 3'7 0'0 3'7 4530 14'5 0'0 14'5 ... ... 60
842 ... ... 3'5 0'0 3'5 4540 15'2 0'0 15'2 ... ... 200
922 ... ... 3'3 0'0 3'3 4550 16'0 0'0 16'0 ... ... 121
913 ... ... 3'1 0'0 3'1 4560 16'7 0'0 16'7 ... ... 10
123 ... ... 2'7 0'0 2'7 4570 17'5 0'0 17'5 ... ... 10
1237 ... ... 2'5 0'0 2'5 4580 18'3 0'0 18'3 ... ... 10
1075 ... ... 2'4 0'0 2'4 4590 19'2 0'0 19'2 ... ... 10
161 2'2 2'2 2'2 0'0 2'2 4600 20'0 0'0 20'0 ... ... 109
1169 ... ... 2'1 0'0 2'1 4610 20'7 0'0 20'7 ... ... 10
3765 ... ... 2'0 0'0 2'0 4620 21'5 0'0 21'5 ... ... 102
3913 ... ... 1'6 0'0 1'6 4630 22'4 0'0 22'4 ... ... 100
19689 1'6 1'6 1'5 0'1 1'6 4640 23'3 0'0 23'3 ... ... 98
19740 1'4 1'4 1'4 0'0 1'4 4650 24'2 0'0 24'2 ... ... 98
20928 ... ... 1'3 0'0 1'3 4660 25'1 0'0 25'1 ... ... 99
9600 ... ... 1'2 0'0 1'2 4670 26'0 0'0 26'0 ... ... 10
5184 ... ... 1'1 0'0 1'1 4680 26'7 0'0 26'7 ... ... 105
19970 ... ... 1'1 0'0 1'1 4690 27'6 0'0 27'6 ... ... 107
20579 1'0 1'0 1'0 0'0 1'0 4700 28'6 0'0 28'6 ... ... 10
8545 ... ... 0'7 0'0 0'7 4710 29'5 0'0 29'5 ... ... 110
18943 ... ... 0'7 0'0 0'7 4720 30'4 0'0 30'4 ... ... 10
19929 ... ... 0'6 0'0 0'6 4750 33'3 0'0 33'3 ... ... 117
20068 ... ... 0'4 0'0 0'4 4800 38'2 0'0 38'2 ... ... 123
19980 ... ... 0'3 0'0 0'3 4850 43'1 0'0 43'1 ... ... 126
5 ... ... 0'3 0'0 0'3 4900 48'0 0'0 48'0 ... ... 125
28266 ... ... 0'3 0'0 0'3 4950 53'0 0'0 53'0 ... ... 126
38543 ... ... 0'3 0'0 0'3 5000 58'0 0'0 58'0 ... ... 126
36721 ... ... 0'3 0'0 0'3 5050 63'0 0'0 63'0 ... ... 125
37567 ... ... 0'3 0'0 0'3 5100 68'0 0'0 68'0 ... ... 126
100 ... ... 0'2 0'0 0'2 5150 73'0 0'0 73'0 ... ... 126
19783 ... ... 0'2 0'0 0'2 5200 77'7 0'0 77'7 ... ... 126
36106 ... ... 0'2 0'0 0'2 5250 82'7 0'0 82'7 ... ... 126
37539 ... ... 0'2 0'0 0'2 5300 87'7 0'0 87'7 ... ... 126
38962 ... ... 0'1 0'0 0'1 5350 92'6 0'0 92'6 ... ... 1
38642 ... ... 0'1 0'0 0'1 5400 97'6 0'0 97'6 ... ... 1
37540 ... ... 0'1 0'0 0'1 5450 102'6 0'0 102'6 ... ... 1
37475 ... ... 0'1 0'0 0'1 5500 107'6 0'0 107'6 ... ... 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.