DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 437'6
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 ... ... 140'2 0'0 140'2 3000 0'1 0'0 0'1 ... ... 39627
1 ... ... 90'2 0'0 90'2 3500 0'1 0'0 0'1 ... ... 55294
1 ... ... 85'2 0'0 85'2 3550 0'1 0'0 0'1 ... ... 55241
1 ... ... 80'2 0'0 80'2 3600 0'1 0'0 0'1 ... ... 55273
1 ... ... 75'2 0'0 75'2 3650 0'1 0'0 0'1 ... ... 59452
1 ... ... 70'2 0'0 70'2 3700 0'1 0'0 0'1 ... ... 65075
1 ... ... 65'2 0'0 65'2 3750 0'1 0'0 0'1 ... ... 860
1 ... ... 60'2 0'0 60'2 3800 0'1 0'0 0'1 ... ... 58862
126 ... ... 55'3 0'0 55'3 3850 0'1 0'0 0'1 ... ... 59162
116 ... ... 50'3 0'0 50'3 3900 0'2 0'0 0'2 ... ... 68759
115 ... ... 45'4 0'0 45'4 3950 0'2 0'0 0'2 ... ... 31185
126 ... ... 40'4 0'0 40'4 4000 0'3 0'0 0'3 ... ... 66261
126 ... ... 35'5 0'0 35'5 4050 0'4 0'0 0'4 ... ... 631
126 ... ... 30'6 0'0 30'6 4100 0'5 0'0 0'5 ... ... 54895
115 ... ... 26'0 0'0 26'0 4150 0'7 0'0 0'7 0'7 0'7 8291
126 ... ... 23'2 0'0 23'2 4180 1'1 0'0 1'1 ... ... 47906
126 ... ... 22'3 0'0 22'3 4190 1'1 0'0 1'1 ... ... 50169
128 ... ... 21'4 0'0 21'4 4200 1'4 0'2 1'2 1'4 1'3 200
126 ... ... 20'5 0'0 20'5 4210 1'3 0'0 1'3 ... ... 41821
10 ... ... 19'6 0'0 19'6 4220 1'4 0'0 1'4 ... ... 179
126 ... ... 18'7 0'0 18'7 4230 1'6 0'0 1'6 ... ... 16992
126 ... ... 18'1 0'0 18'1 4240 1'7 0'0 1'7 ... ... 42598
2 14'7 14'7 17'2 -2'3 14'7 4250 2'4 0'3 2'1 2'4 2'3 10
10 ... ... 16'4 0'0 16'4 4260 2'5 0'3 2'2 2'6 2'3 17860
156 ... ... 15'6 0'0 15'6 4270 3'0 0'4 2'4 3'0 2'7 1857
155 ... ... 15'0 0'0 15'0 4280 3'2 0'4 2'6 3'2 3'2 60
155 ... ... 14'2 0'0 14'2 4290 3'4 0'4 3'0 3'5 3'4 870
10 ... ... 13'4 0'0 13'4 4300 3'6 0'3 3'3 4'0 3'6 1395
20 ... ... 12'7 0'0 12'7 4310 4'1 0'4 3'5 4'3 4'1 701
213 ... ... 12'2 0'0 12'2 4320 4'5 0'5 4'0 4'6 4'4 198
180 ... ... 11'5 0'0 11'5 4330 5'0 0'5 4'3 5'2 4'6 1671
793 ... ... 11'0 0'0 11'0 4340 5'4 0'6 4'6 5'5 5'1 68
36 9'0 8'6 10'3 -1'5 8'6 4350 5'7 0'6 5'1 6'1 5'5 198
35 ... ... 9'7 0'0 9'7 4360 6'7 1'2 5'5 6'7 6'7 139
1935 ... ... 9'2 0'0 9'2 4370 7'0 1'0 6'0 7'0 7'0 17
1171 7'3 7'0 8'6 -1'6 7'0 4380 6'4 0'0 6'4 ... ... 1360
141 7'0 7'0 8'2 -1'2 7'0 4390 7'0 0'0 7'0 ... ... 140
1773 7'0 6'1 7'6 -1'3 6'3 4400 8'6 1'2 7'4 9'0 8'2 985
2064 6'3 6'0 7'3 -1'3 6'0 4410 8'4 0'3 8'1 8'4 8'4 1213
2676 6'1 5'4 6'7 -1'3 5'4 4420 9'6 1'1 8'5 9'7 9'6 911
2472 ... ... 6'4 0'0 6'4 4430 10'5 1'3 9'2 10'5 10'5 682
2109 6'1 6'1 6'0 0'1 6'1 4440 9'6 0'0 9'6 ... ... 249
710 5'5 4'3 5'5 -1'0 4'5 4450 11'4 1'1 10'3 12'0 11'4 53
2560 ... ... 5'2 0'0 5'2 4460 11'0 0'0 11'0 ... ... 249
551 3'7 3'7 4'7 -1'0 3'7 4470 11'5 0'0 11'5 ... ... 40
2185 ... ... 4'4 0'0 4'4 4480 12'2 0'0 12'2 ... ... 231
2835 3'5 3'4 4'2 -0'6 3'4 4490 13'0 0'0 13'0 ... ... 169
112 3'4 3'1 3'7 -0'6 3'1 4500 13'5 0'0 13'5 ... ... 181
3 3'0 2'6 3'5 -0'7 2'6 4510 14'3 0'0 14'3 ... ... 160
16084 2'5 2'4 3'3 -0'7 2'4 4520 15'1 0'0 15'1 ... ... 114
8643 ... ... 3'1 0'0 3'1 4530 15'7 0'0 15'7 ... ... 113
4630 2'3 2'3 2'7 -0'4 2'3 4540 16'5 0'0 16'5 ... ... 110
23688 2'1 2'0 2'5 -0'5 2'0 4550 17'3 0'0 17'3 ... ... 98
1396 2'0 2'0 2'3 -0'3 2'0 4560 18'1 0'0 18'1 ... ... 103
29332 ... ... 2'2 0'0 2'2 4570 18'7 0'0 18'7 ... ... 101
32034 ... ... 2'0 0'0 2'0 4580 19'6 0'0 19'6 ... ... 98
34819 ... ... 1'7 0'0 1'7 4590 20'5 0'0 20'5 ... ... 98
53545 1'3 1'2 1'6 -0'4 1'2 4600 21'3 0'0 21'3 ... ... 10
50216 1'2 1'2 1'5 -0'3 1'2 4610 22'2 0'0 22'2 ... ... 102
27210 1'1 1'1 1'3 -0'2 1'1 4620 23'1 0'0 23'1 ... ... 104
12 1'0 1'0 1'3 -0'3 1'0 4630 24'0 0'0 24'0 ... ... 108
51726 1'0 1'0 1'2 -0'2 1'0 4640 24'7 0'0 24'7 ... ... 110
309 1'0 0'7 1'1 -0'2 0'7 4650 25'6 0'0 25'6 ... ... 100
52724 ... ... 1'0 0'0 1'0 4660 26'6 0'0 26'6 ... ... 113
440 0'6 0'6 0'7 -0'1 0'6 4670 27'5 0'0 27'5 ... ... 104
53777 ... ... 0'7 0'0 0'7 4680 28'4 0'0 28'4 ... ... 116
53968 ... ... 0'6 0'0 0'6 4690 29'4 0'0 29'4 ... ... 118
11541 0'5 0'5 0'6 -0'1 0'5 4700 30'3 0'0 30'3 ... ... 109
54043 ... ... 0'5 0'0 0'5 4710 31'3 0'0 31'3 ... ... 120
54046 ... ... 0'5 0'0 0'5 4720 32'3 0'0 32'3 ... ... 122
55673 ... ... 0'4 0'0 0'4 4750 35'2 0'0 35'2 ... ... 124
461 ... ... 0'3 0'0 0'3 4800 40'1 0'0 40'1 ... ... 115
70763 ... ... 0'3 0'0 0'3 4850 45'0 0'0 45'0 ... ... 125
70763 ... ... 0'2 0'0 0'2 4900 50'0 0'0 50'0 ... ... 126
65359 0'2 0'2 0'2 0'0 0'2 4950 54'7 0'0 54'7 ... ... 115
629 ... ... 0'2 0'0 0'2 5000 59'7 0'0 59'7 ... ... 115
50486 ... ... 0'2 0'0 0'2 5050 64'7 0'0 64'7 ... ... 115
65025 ... ... 0'2 0'0 0'2 5100 69'7 0'0 69'7 ... ... 115
68784 ... ... 0'2 0'0 0'2 5150 74'7 0'0 74'7 ... ... 125
57965 ... ... 0'2 0'0 0'2 5200 79'7 0'0 79'7 ... ... 126
58934 ... ... 0'1 0'0 0'1 5250 84'7 0'0 84'7 ... ... 126
25 ... ... 0'1 0'0 0'1 5300 89'6 0'0 89'6 ... ... 126
349 ... ... 0'1 0'0 0'1 5350 94'6 0'0 94'6 ... ... 1
3200 ... ... 0'1 0'0 0'1 5400 99'6 0'0 99'6 ... ... 1
58162 ... ... 0'1 0'0 0'1 5450 104'6 0'0 104'6 ... ... 1
55595 ... ... 0'1 0'0 0'1 5500 109'6 0'0 109'6 ... ... 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.