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 ... ... 39317
1 ... ... 90'2 0'0 90'2 3500 0'1 0'0 0'1 ... ... 55209
1 ... ... 85'2 0'0 85'2 3550 0'1 0'0 0'1 ... ... 54781
1 ... ... 80'2 0'0 80'2 3600 0'1 0'0 0'1 ... ... 55277
1 ... ... 75'2 0'0 75'2 3650 0'1 0'0 0'1 ... ... 65066
1 ... ... 70'2 0'0 70'2 3700 0'1 0'0 0'1 ... ... 59997
1 ... ... 65'2 0'0 65'2 3750 0'1 0'0 0'1 ... ... 13280
1 ... ... 60'2 0'0 60'2 3800 0'1 0'0 0'1 ... ... 55108
116 ... ... 55'3 0'0 55'3 3850 0'1 0'0 0'1 ... ... 65075
115 ... ... 50'3 0'0 50'3 3900 0'2 0'0 0'2 ... ... 65060
115 ... ... 45'4 0'0 45'4 3950 0'2 0'0 0'2 ... ... 41994
116 ... ... 40'4 0'0 40'4 4000 0'3 0'0 0'3 ... ... 66135
116 ... ... 35'5 0'0 35'5 4050 0'4 0'0 0'4 ... ... 760
116 ... ... 30'6 0'0 30'6 4100 0'5 0'0 0'5 ... ... 55410
115 ... ... 26'0 0'0 26'0 4150 0'7 0'0 0'7 0'7 0'7 54392
116 ... ... 23'2 0'0 23'2 4180 1'1 0'0 1'1 ... ... 50183
116 ... ... 22'3 0'0 22'3 4190 1'1 0'0 1'1 ... ... 50164
118 ... ... 21'4 0'0 21'4 4200 1'4 0'2 1'2 1'4 1'3 53745
116 ... ... 20'5 0'0 20'5 4210 1'3 0'0 1'3 ... ... 50023
115 ... ... 19'6 0'0 19'6 4220 1'4 0'0 1'4 ... ... 509
116 ... ... 18'7 0'0 18'7 4230 1'6 0'0 1'6 ... ... 28804
115 ... ... 18'1 0'0 18'1 4240 1'7 0'0 1'7 ... ... 43656
117 ... ... 17'2 0'0 17'2 4250 2'4 0'3 2'1 2'4 2'3 181
115 ... ... 16'4 0'0 16'4 4260 2'4 0'2 2'2 2'6 2'3 176
115 ... ... 15'6 0'0 15'6 4270 3'0 0'4 2'4 3'0 2'7 7446
145 ... ... 15'0 0'0 15'0 4280 3'2 0'4 2'6 3'2 3'2 918
115 ... ... 14'2 0'0 14'2 4290 3'4 0'4 3'0 3'5 3'4 3352
146 ... ... 13'4 0'0 13'4 4300 3'6 0'3 3'3 4'0 3'6 150
115 ... ... 12'7 0'0 12'7 4310 4'1 0'4 3'5 4'3 4'1 137
159 ... ... 12'2 0'0 12'2 4320 4'5 0'5 4'0 4'6 4'4 1886
115 ... ... 11'5 0'0 11'5 4330 5'0 0'5 4'3 5'2 4'6 623
529 ... ... 11'0 0'0 11'0 4340 5'4 0'6 4'6 5'5 5'1 1550
683 9'0 8'6 10'3 -1'5 8'6 4350 5'7 0'6 5'1 6'1 5'5 145
994 ... ... 9'7 0'0 9'7 4360 6'7 1'2 5'5 6'7 6'7 186
986 ... ... 9'2 0'0 9'2 4370 7'0 1'0 6'0 7'0 7'0 133
750 7'3 7'0 8'6 -1'6 7'0 4380 6'4 0'0 6'4 ... ... 1230
401 7'0 7'0 8'2 -1'2 7'0 4390 7'0 0'0 7'0 ... ... 1836
1737 7'0 6'1 7'6 -1'1 6'5 4400 9'0 1'4 7'4 9'0 8'2 1191
81 6'3 6'0 7'3 -1'3 6'0 4410 8'4 0'3 8'1 8'4 8'4 1637
130 6'1 6'1 6'7 -0'6 6'1 4420 9'6 1'1 8'5 9'7 9'6 85
116 ... ... 6'4 0'0 6'4 4430 10'5 1'3 9'2 10'5 10'5 857
85 6'1 6'1 6'0 0'1 6'1 4440 9'6 0'0 9'6 ... ... 285
2477 5'5 4'3 5'5 -1'0 4'5 4450 11'4 1'1 10'3 12'0 11'4 299
595 ... ... 5'2 0'0 5'2 4460 11'0 0'0 11'0 ... ... 228
2395 3'7 3'7 4'7 -1'0 3'7 4470 11'5 0'0 11'5 ... ... 218
463 ... ... 4'4 0'0 4'4 4480 12'2 0'0 12'2 ... ... 213
1548 3'5 3'4 4'2 -0'6 3'4 4490 13'0 0'0 13'0 ... ... 173
7722 3'4 3'1 3'7 -0'6 3'1 4500 13'5 0'0 13'5 ... ... 169
6383 3'0 2'6 3'5 -0'6 2'7 4510 14'3 0'0 14'3 ... ... 151
2652 2'5 2'4 3'3 -0'7 2'4 4520 15'1 0'0 15'1 ... ... 106
1275 ... ... 3'1 0'0 3'1 4530 15'7 0'0 15'7 ... ... 103
203 2'3 2'3 2'7 -0'4 2'3 4540 16'5 0'0 16'5 ... ... 99
4007 2'1 2'0 2'5 -0'5 2'0 4550 17'3 0'0 17'3 ... ... 10
92 2'0 2'0 2'3 -0'3 2'0 4560 18'1 0'0 18'1 ... ... 93
870 ... ... 2'2 0'0 2'2 4570 18'7 0'0 18'7 ... ... 91
27697 ... ... 2'0 0'0 2'0 4580 19'6 0'0 19'6 ... ... 89
30358 ... ... 1'7 0'0 1'7 4590 20'5 0'0 20'5 ... ... 88
38620 1'3 1'2 1'6 -0'4 1'2 4600 21'3 0'0 21'3 ... ... 92
29041 1'2 1'2 1'5 -0'3 1'2 4610 22'2 0'0 22'2 ... ... 93
651 1'1 1'1 1'3 -0'2 1'1 4620 23'1 0'0 23'1 ... ... 94
51913 1'0 1'0 1'3 -0'3 1'0 4630 24'0 0'0 24'0 ... ... 97
47815 1'0 1'0 1'2 -0'2 1'0 4640 24'7 0'0 24'7 ... ... 99
188 1'0 0'7 1'1 -0'2 0'7 4650 25'6 0'0 25'6 ... ... 101
53188 ... ... 1'0 0'0 1'0 4660 26'6 0'0 26'6 ... ... 103
130 ... ... 0'7 0'0 0'7 4670 27'5 0'0 27'5 ... ... 105
53675 ... ... 0'7 0'0 0'7 4680 28'4 0'0 28'4 ... ... 107
53919 ... ... 0'6 0'0 0'6 4690 29'4 0'0 29'4 ... ... 108
794 0'5 0'5 0'6 -0'1 0'5 4700 30'3 0'0 30'3 ... ... 110
53937 ... ... 0'5 0'0 0'5 4710 31'3 0'0 31'3 ... ... 111
53980 ... ... 0'5 0'0 0'5 4720 32'3 0'0 32'3 ... ... 112
45708 ... ... 0'4 0'0 0'4 4750 35'2 0'0 35'2 ... ... 115
50991 ... ... 0'3 0'0 0'3 4800 40'1 0'0 40'1 ... ... 116
70778 ... ... 0'3 0'0 0'3 4850 45'0 0'0 45'0 ... ... 116
70797 ... ... 0'2 0'0 0'2 4900 50'0 0'0 50'0 ... ... 116
66085 0'2 0'2 0'2 0'0 0'2 4950 54'7 0'0 54'7 ... ... 116
349 ... ... 0'2 0'0 0'2 5000 59'7 0'0 59'7 ... ... 116
51997 ... ... 0'2 0'0 0'2 5050 64'7 0'0 64'7 ... ... 115
65048 ... ... 0'2 0'0 0'2 5100 69'7 0'0 69'7 ... ... 116
65084 ... ... 0'2 0'0 0'2 5150 74'7 0'0 74'7 ... ... 116
65110 ... ... 0'2 0'0 0'2 5200 79'7 0'0 79'7 ... ... 116
55158 ... ... 0'1 0'0 0'1 5250 84'7 0'0 84'7 ... ... 116
55652 ... ... 0'1 0'0 0'1 5300 89'6 0'0 89'6 ... ... 116
325 ... ... 0'1 0'0 0'1 5350 94'6 0'0 94'6 ... ... 1
2360 ... ... 0'1 0'0 0'1 5400 99'6 0'0 99'6 ... ... 1
59257 ... ... 0'1 0'0 0'1 5450 104'6 0'0 104'6 ... ... 1
65045 ... ... 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.