DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 421'4
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 ... ... 119'7 0'0 119'7 3000 0'1 0'0 0'1 ... ... 37621
1 ... ... 79'7 0'0 79'7 3400 0'1 0'0 0'1 ... ... 28471
1 ... ... 74'7 0'0 74'7 3450 0'1 0'0 0'1 ... ... 37753
1 ... ... 69'7 0'0 69'7 3500 0'1 0'0 0'1 ... ... 38019
1 ... ... 64'7 0'0 64'7 3550 0'1 0'0 0'1 ... ... 38679
1 ... ... 59'7 0'0 59'7 3600 0'1 0'0 0'1 ... ... 36968
1 ... ... 54'7 0'0 54'7 3650 0'1 0'0 0'1 ... ... 38507
1 ... ... 49'7 0'0 49'7 3700 0'1 0'0 0'1 ... ... 55208
1 ... ... 44'7 0'0 44'7 3750 0'1 0'0 0'1 ... ... 54912
1 ... ... 39'7 0'0 39'7 3800 0'1 0'0 0'1 ... ... 54797
145 ... ... 34'7 0'0 34'7 3850 0'1 0'0 0'1 ... ... 55260
145 ... ... 29'7 0'0 29'7 3900 0'1 0'0 0'1 ... ... 59128
135 ... ... 24'7 0'0 24'7 3950 0'1 0'0 0'1 0'1 0'1 465
1 ... ... ... ... ... 3990 ... ... ... ... ... 33147
134 22'4 22'4 20'0 2'4 22'4 4000 0'2 0'0 0'2 ... ... 68050
145 ... ... 19'0 0'0 19'0 4010 0'2 0'0 0'2 ... ... 72795
145 ... ... 18'0 0'0 18'0 4020 0'2 0'0 0'2 ... ... 72599
145 ... ... 17'0 0'0 17'0 4030 0'2 0'0 0'2 ... ... 67319
135 ... ... 16'0 0'0 16'0 4040 0'2 0'0 0'2 ... ... 54651
133 ... ... 15'1 0'0 15'1 4050 0'2 -0'1 0'3 0'2 0'2 68031
131 ... ... 14'2 0'0 14'2 4060 0'4 0'0 0'4 ... ... 72283
140 ... ... 13'3 0'0 13'3 4070 0'5 0'0 0'5 ... ... 70995
127 ... ... 12'3 0'0 12'3 4080 0'2 -0'3 0'5 0'2 0'2 66250
135 ... ... 11'3 0'0 11'3 4090 0'2 -0'3 0'5 0'2 0'2 69494
122 ... ... 10'4 0'0 10'4 4100 0'3 -0'3 0'6 0'3 0'3 69414
129 ... ... 9'5 0'0 9'5 4110 0'7 0'0 0'7 ... ... 9886
125 ... ... 8'6 0'0 8'6 4120 1'0 0'0 1'0 ... ... 51214
124 ... ... 8'0 0'0 8'0 4130 1'2 0'0 1'2 ... ... 2841
124 ... ... 7'3 0'0 7'3 4140 1'2 -0'3 1'5 1'2 1'0 56321
124 ... ... 6'6 0'0 6'6 4150 1'5 -0'3 2'0 1'6 1'2 1278
113 ... ... 6'0 0'0 6'0 4160 1'6 -0'4 2'2 1'6 1'6 4551
183 6'4 6'4 5'3 1'1 6'4 4170 1'6 -0'7 2'5 1'6 1'6 110
292 ... ... 4'6 0'0 4'6 4180 2'4 -0'4 3'0 2'4 2'0 10176
327 5'1 5'1 4'1 1'0 5'1 4190 2'7 -0'4 3'3 2'7 1'7 5681
1576 5'6 3'7 3'5 2'0 5'5 4200 2'7 -1'0 3'7 3'7 1'7 247
75 ... ... 3'1 0'0 3'1 4210 4'0 -0'3 4'3 4'0 2'5 2451
105 ... ... 2'6 0'0 2'6 4220 4'4 -0'4 5'0 4'4 3'0 584
5 3'4 3'3 2'3 1'0 3'3 4230 3'4 -2'1 5'5 3'4 3'1 1040
119 3'5 1'7 2'0 0'4 2'4 4240 5'4 -0'6 6'2 6'3 4'0 320
15 3'4 2'0 1'6 0'2 2'0 4250 7'1 0'1 7'0 7'1 3'7 246
10975 ... ... 1'4 0'0 1'4 4260 7'6 0'0 7'6 ... ... 20
23514 2'2 2'2 1'3 0'7 2'2 4270 8'5 0'0 8'5 ... ... 123
39524 1'7 1'5 1'1 0'6 1'7 4280 9'3 0'0 9'3 ... ... 138
22804 1'7 1'0 1'0 0'0 1'0 4290 10'2 0'0 10'2 ... ... 135
44215 1'6 0'7 0'7 0'1 1'0 4300 9'4 -1'5 11'1 9'4 7'3 154
45484 1'0 0'6 0'6 0'0 0'6 4310 12'0 0'0 12'0 ... ... 10
68695 1'2 0'5 0'5 0'0 0'5 4320 12'7 0'0 12'7 ... ... 136
47877 0'5 0'5 0'5 0'0 0'5 4330 12'0 -1'7 13'7 12'0 12'0 138
69731 0'5 0'4 0'4 0'0 0'4 4340 13'4 -1'2 14'6 13'4 13'4 142
71113 0'6 0'4 0'4 0'0 0'4 4350 15'6 0'0 15'6 15'6 11'4 143
70916 0'4 0'4 0'4 0'0 0'4 4360 16'6 0'0 16'6 ... ... 10
70815 ... ... 0'4 0'0 0'4 4370 17'6 0'0 17'6 ... ... 135
72019 ... ... 0'3 0'0 0'3 4380 18'5 0'0 18'5 ... ... 148
72796 ... ... 0'3 0'0 0'3 4390 19'5 0'0 19'5 ... ... 151
10447 0'4 0'3 0'3 0'0 0'3 4400 18'4 -2'1 20'5 20'2 15'5 139
55409 ... ... 0'3 0'0 0'3 4410 21'5 0'0 21'5 ... ... 155
72780 ... ... 0'3 0'0 0'3 4420 22'5 0'0 22'5 ... ... 152
72760 ... ... 0'3 0'0 0'3 4430 23'5 0'0 23'5 ... ... 154
72794 ... ... 0'3 0'0 0'3 4440 24'5 0'0 24'5 ... ... 155
72323 0'3 0'2 0'3 -0'1 0'2 4450 25'0 -0'5 25'5 25'3 20'6 172
67994 ... ... 0'3 0'0 0'3 4460 26'5 0'0 26'5 ... ... 157
67862 ... ... 0'3 0'0 0'3 4470 27'3 -0'2 27'5 27'3 23'0 145
374 0'2 0'2 0'3 -0'1 0'2 4480 28'5 0'0 28'5 ... ... 158
10005 ... ... 0'2 0'0 0'2 4490 29'4 0'0 29'4 ... ... 145
43693 0'2 0'2 0'2 0'0 0'2 4500 28'3 -2'1 30'4 28'3 25'5 144
51334 ... ... 0'2 0'0 0'2 4510 31'4 0'0 31'4 ... ... 144
58819 0'2 0'2 0'2 0'0 0'2 4520 32'4 0'0 32'4 ... ... 144
59143 ... ... 0'2 0'0 0'2 4530 33'4 0'0 33'4 ... ... 145
53605 ... ... 0'2 0'0 0'2 4540 34'4 0'0 34'4 ... ... 145
59360 0'2 0'2 0'2 0'0 0'2 4550 35'4 0'0 35'4 ... ... 145
59780 ... ... 0'2 0'0 0'2 4560 36'4 0'0 36'4 ... ... 145
69783 ... ... 0'2 0'0 0'2 4570 37'4 0'0 37'4 ... ... 145
69602 ... ... 0'2 0'0 0'2 4580 38'4 0'0 38'4 ... ... 145
69227 ... ... 0'2 0'0 0'2 4590 39'4 0'0 39'4 ... ... 145
69721 0'2 0'2 0'2 0'0 0'2 4600 40'4 0'0 40'4 ... ... 156
59081 ... ... 0'1 0'0 0'1 4610 41'3 0'0 41'3 ... ... 145
60103 ... ... 0'1 0'0 0'1 4620 42'3 0'0 42'3 ... ... 145
49805 ... ... 0'1 0'0 0'1 4630 43'3 0'0 43'3 ... ... 145
54027 ... ... 0'1 0'0 0'1 4640 44'3 0'0 44'3 ... ... 145
59691 0'2 0'2 0'1 0'1 0'2 4650 45'3 0'0 45'3 ... ... 145
59558 ... ... 0'1 0'0 0'1 4660 46'3 0'0 46'3 ... ... 145
59604 ... ... 0'1 0'0 0'1 4670 47'3 0'0 47'3 ... ... 145
59998 ... ... 0'1 0'0 0'1 4680 48'3 0'0 48'3 ... ... 145
65019 0'2 0'2 0'1 0'1 0'2 4690 49'3 0'0 49'3 ... ... 145
65207 0'2 0'1 0'1 0'1 0'2 4700 50'3 0'0 50'3 ... ... 145
192 ... ... 0'1 0'0 0'1 4710 51'3 0'0 51'3 ... ... 145
268 0'1 0'1 0'1 0'0 0'1 4720 52'3 0'0 52'3 ... ... 145
17683 0'1 0'1 0'1 0'0 0'1 4750 55'3 0'0 55'3 ... ... 145
59102 0'1 0'1 0'1 0'0 0'1 4800 60'3 0'0 60'3 ... ... 144
59614 ... ... 0'1 0'0 0'1 4850 65'3 0'0 65'3 ... ... 145
54579 ... ... 0'1 0'0 0'1 4900 70'3 0'0 70'3 ... ... 145
54888 ... ... 0'1 0'0 0'1 4950 75'3 0'0 75'3 ... ... 145
54857 ... ... 0'1 0'0 0'1 5000 80'3 0'0 80'3 ... ... 135
54961 ... ... 0'1 0'0 0'1 5050 85'3 0'0 85'3 ... ... 135
54890 ... ... 0'1 0'0 0'1 5100 90'3 0'0 90'3 ... ... 135
38224 ... ... 0'1 0'0 0'1 5150 95'3 0'0 95'3 ... ... 135
37207 ... ... 0'1 0'0 0'1 5200 100'3 0'0 100'3 ... ... 135
37310 ... ... 0'1 0'0 0'1 5250 105'3 0'0 105'3 ... ... 135
37143 ... ... 0'1 0'0 0'1 5300 110'3 0'0 110'3 ... ... 135
37375 ... ... 0'1 0'0 0'1 5350 115'3 0'0 115'3 ... ... 1
37713 ... ... 0'1 0'0 0'1 5400 120'3 0'0 120'3 ... ... 1
37563 ... ... 0'1 0'0 0'1 5450 125'3 0'0 125'3 ... ... 1
38533 ... ... 0'1 0'0 0'1 5500 130'2 0'0 130'2 ... ... 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.