DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 446'4
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 ... ... 146'6 0'0 146'6 3000 0'1 0'0 0'1 ... ... 37161
1 ... ... 96'6 0'0 96'6 3500 0'1 0'0 0'1 ... ... 55603
1 ... ... 91'6 0'0 91'6 3550 0'1 0'0 0'1 ... ... 55820
1 ... ... 86'6 0'0 86'6 3600 0'1 0'0 0'1 ... ... 55845
1 ... ... 81'6 0'0 81'6 3650 0'1 0'0 0'1 ... ... 55243
1 ... ... 76'7 0'0 76'7 3700 0'1 0'0 0'1 ... ... 55504
1 ... ... 71'7 0'0 71'7 3750 0'1 0'0 0'1 ... ... 59538
1 ... ... 66'7 0'0 66'7 3800 0'1 0'0 0'1 ... ... 58981
117 ... ... 61'7 0'0 61'7 3850 0'1 0'0 0'1 ... ... 531
107 ... ... 56'7 0'0 56'7 3900 0'1 0'0 0'1 ... ... 65672
117 ... ... 51'7 0'0 51'7 3950 0'1 0'0 0'1 ... ... 58906
117 ... ... 46'7 0'0 46'7 4000 0'1 0'0 0'1 ... ... 69948
117 ... ... 41'7 0'0 41'7 4050 0'1 0'0 0'1 ... ... 23464
117 ... ... 36'7 0'0 36'7 4100 0'2 0'1 0'1 0'2 0'2 58514
117 ... ... 32'0 0'0 32'0 4150 0'2 0'0 0'2 ... ... 53486
117 ... ... 31'0 0'0 31'0 4160 0'2 0'0 0'2 ... ... 53072
117 ... ... 30'0 0'0 30'0 4170 0'3 0'0 0'3 ... ... 53059
117 ... ... 29'1 0'0 29'1 4180 0'3 0'0 0'3 ... ... 16155
116 ... ... 28'1 0'0 28'1 4190 0'3 0'0 0'3 ... ... 51727
10 ... ... 27'1 0'0 27'1 4200 0'4 0'0 0'4 0'4 0'4 51739
117 ... ... 26'2 0'0 26'2 4210 0'4 0'0 0'4 ... ... 814
117 ... ... 25'2 0'0 25'2 4220 0'4 0'0 0'4 ... ... 56720
117 ... ... 24'3 0'0 24'3 4230 0'5 0'0 0'5 ... ... 2272
117 ... ... 23'3 0'0 23'3 4240 0'5 0'0 0'5 ... ... 51689
119 ... ... 22'4 0'0 22'4 4250 0'6 0'0 0'6 ... ... 50669
117 ... ... 21'4 0'0 21'4 4260 0'7 0'0 0'7 ... ... 100
117 ... ... 20'5 0'0 20'5 4270 0'7 0'0 0'7 ... ... 849
117 ... ... 19'6 0'0 19'6 4280 1'0 0'0 1'0 ... ... 5999
117 ... ... 18'7 0'0 18'7 4290 1'1 0'0 1'1 ... ... 210
119 ... ... 18'0 0'0 18'0 4300 1'5 0'3 1'2 1'5 1'2 53353
117 ... ... 17'1 0'0 17'1 4310 1'4 0'1 1'3 1'4 1'4 28254
141 16'3 16'3 16'3 0'0 16'3 4320 1'6 0'1 1'5 1'6 1'6 46061
141 15'5 15'5 15'4 0'1 15'5 4330 1'6 0'0 1'6 1'7 1'6 140
117 ... ... 14'6 0'0 14'6 4340 2'0 0'0 2'0 ... ... 3782
10 14'1 14'1 14'0 0'1 14'1 4350 2'2 0'0 2'2 2'4 2'2 581
144 ... ... 13'2 0'0 13'2 4360 2'5 0'1 2'4 2'5 2'5 14867
144 ... ... 12'4 0'0 12'4 4370 2'6 0'0 2'6 ... ... 3235
232 ... ... 11'6 0'0 11'6 4380 3'4 0'4 3'0 3'4 3'1 5091
99 ... ... 11'1 0'0 11'1 4390 3'7 0'4 3'3 3'7 3'4 158
258 11'3 10'4 10'4 0'1 10'5 4400 4'2 0'4 3'6 4'2 3'6 155
81 ... ... 9'7 0'0 9'7 4410 4'3 0'2 4'1 4'3 4'1 2837
442 ... ... 9'2 0'0 9'2 4420 4'7 0'2 4'5 4'7 4'4 948
257 9'2 9'2 8'6 0'4 9'2 4430 5'2 0'2 5'0 5'2 5'0 109
742 ... ... 8'1 0'0 8'1 4440 5'4 0'0 5'4 5'4 5'3 421
1671 8'5 7'7 7'5 0'2 7'7 4450 6'2 0'3 5'7 6'2 5'6 380
1110 7'1 7'1 7'1 0'0 7'1 4460 6'3 0'0 6'3 6'6 6'3 376
784 7'3 6'2 6'5 0'6 7'3 4470 7'0 0'1 6'7 7'0 7'0 1599
106 7'0 6'7 6'1 0'7 7'0 4480 7'4 0'1 7'3 7'4 7'4 229
865 ... ... 5'6 0'0 5'6 4490 8'0 0'0 8'0 ... ... 936
2262 6'2 5'0 5'3 0'4 5'7 4500 9'1 0'4 8'5 9'1 8'3 1554
2012 5'5 5'3 5'0 0'5 5'5 4510 9'2 0'0 9'2 ... ... 1063
2323 5'3 4'4 4'5 0'5 5'2 4520 9'7 0'0 9'7 ... ... 954
1261 4'7 4'7 4'2 0'5 4'7 4530 10'4 0'0 10'4 ... ... 297
194 4'4 4'4 4'0 0'4 4'4 4540 11'1 0'0 11'1 ... ... 126
4436 4'3 3'5 3'5 0'5 4'2 4550 11'6 -0'1 11'7 11'6 11'6 283
40 3'7 3'5 3'2 0'3 3'5 4560 12'4 0'0 12'4 ... ... 285
244 3'5 3'5 3'0 0'5 3'5 4570 13'2 0'0 13'2 ... ... 116
680 3'3 2'6 2'6 0'4 3'2 4580 14'0 0'0 14'0 ... ... 116
1531 3'2 3'0 2'4 0'4 3'0 4590 14'6 0'0 14'6 ... ... 116
588 3'0 2'1 2'2 0'4 2'6 4600 15'4 0'0 15'4 ... ... 119
30638 2'1 2'1 2'0 0'1 2'1 4610 16'2 0'0 16'2 ... ... 117
23168 2'3 2'2 1'7 0'3 2'2 4620 17'1 0'0 17'1 ... ... 116
110 1'6 1'6 1'5 0'1 1'6 4630 18'4 0'5 17'7 18'4 18'4 117
27686 ... ... 1'4 0'0 1'4 4640 18'6 0'0 18'6 ... ... 117
31569 1'7 1'4 1'3 0'4 1'7 4650 19'5 0'0 19'5 ... ... 116
46273 ... ... 1'2 0'0 1'2 4660 20'4 0'0 20'4 ... ... 116
47320 1'4 1'4 1'1 0'3 1'4 4670 21'7 0'4 21'3 21'7 21'7 116
47955 1'3 1'3 1'0 0'3 1'3 4680 22'2 0'0 22'2 ... ... 116
53964 1'2 1'2 0'7 0'3 1'2 4690 23'1 0'0 23'1 ... ... 116
54894 1'1 0'6 0'7 0'2 1'1 4700 24'1 0'0 24'1 ... ... 117
50272 1'1 0'7 0'6 0'3 1'1 4710 25'0 0'0 25'0 ... ... 117
56132 1'0 1'0 0'6 0'2 1'0 4720 25'7 0'0 25'7 ... ... 117
51841 0'6 0'6 0'4 0'2 0'6 4750 28'6 0'0 28'6 ... ... 117
57970 ... ... 0'3 0'0 0'3 4800 33'5 0'0 33'5 ... ... 117
53055 ... ... 0'2 0'0 0'2 4850 38'4 0'0 38'4 ... ... 117
41429 ... ... 0'2 0'0 0'2 4900 44'2 0'7 43'3 44'2 44'2 117
59786 ... ... 0'2 0'0 0'2 4950 48'3 0'0 48'3 ... ... 117
55409 ... ... 0'1 0'0 0'1 5000 54'0 0'6 53'2 54'0 54'0 117
276 ... ... 0'1 0'0 0'1 5050 58'3 0'0 58'3 ... ... 106
44107 ... ... 0'1 0'0 0'1 5100 63'3 0'0 63'3 ... ... 117
70046 ... ... 0'1 0'0 0'1 5150 68'3 0'0 68'3 ... ... 117
69971 ... ... 0'1 0'0 0'1 5200 73'3 0'0 73'3 ... ... 117
59723 ... ... 0'1 0'0 0'1 5250 78'3 0'0 78'3 ... ... 117
57087 ... ... 0'1 0'0 0'1 5300 83'2 0'0 83'2 ... ... 117
317 ... ... 0'1 0'0 0'1 5350 88'2 0'0 88'2 ... ... 1
1710 ... ... 0'1 0'0 0'1 5400 93'2 0'0 93'2 ... ... 1
54224 ... ... 0'1 0'0 0'1 5450 98'2 0'0 98'2 ... ... 1
55136 ... ... 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.