DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 420'6
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
134 ... ... 120'3 0'0 120'3 3000 0'1 0'0 0'1 ... ... 5248
135 ... ... 80'3 0'0 80'3 3400 0'1 0'0 0'1 ... ... 5372
135 ... ... 75'3 0'0 75'3 3450 0'1 0'0 0'1 ... ... 5339
135 ... ... 70'3 0'0 70'3 3500 0'1 0'0 0'1 ... ... 5794
135 ... ... 65'3 0'0 65'3 3550 0'1 0'0 0'1 ... ... 5511
135 ... ... 60'3 0'0 60'3 3600 0'1 0'0 0'1 ... ... 5472
135 ... ... 55'3 0'0 55'3 3650 0'1 0'0 0'1 ... ... 5504
135 ... ... 50'3 0'0 50'3 3700 0'1 0'0 0'1 ... ... 5504
135 ... ... 45'3 0'0 45'3 3750 0'1 0'0 0'1 ... ... 5475
145 ... ... 40'3 0'0 40'3 3800 0'1 0'0 0'1 ... ... 6093
145 ... ... 35'3 0'0 35'3 3850 0'1 0'0 0'1 ... ... 5472
145 ... ... 30'3 0'0 30'3 3900 0'1 0'0 0'1 ... ... 5380
145 ... ... 25'3 0'0 25'3 3950 0'1 0'0 0'1 ... ... 4563
11 ... ... 21'3 0'0 21'3 3990 0'1 0'0 0'1 ... ... 4181
10 ... ... 20'3 0'0 20'3 4000 0'1 0'0 0'1 ... ... 4026
10 ... ... 19'3 0'0 19'3 4010 0'1 0'0 0'1 ... ... 4108
10 ... ... 18'4 0'0 18'4 4020 0'2 0'0 0'2 ... ... 4144
10 ... ... 17'4 0'0 17'4 4030 0'2 0'0 0'2 ... ... 4132
145 ... ... 16'4 0'0 16'4 4040 0'2 0'0 0'2 ... ... 3859
145 ... ... 15'4 0'0 15'4 4050 0'3 0'0 0'3 ... ... 3870
11 ... ... 14'5 0'0 14'5 4060 0'3 0'0 0'3 ... ... 249
10 ... ... 13'5 0'0 13'5 4070 0'3 0'0 0'3 ... ... 2872
10 ... ... 12'5 0'0 12'5 4080 0'3 0'0 0'3 ... ... 3281
137 ... ... 11'6 0'0 11'6 4090 0'3 -0'1 0'4 0'3 0'3 324
10 ... ... 10'6 0'0 10'6 4100 0'5 0'0 0'5 ... ... 2777
11 ... ... 9'7 0'0 9'7 4110 0'5 0'0 0'5 ... ... 2436
126 ... ... 9'0 0'0 9'0 4120 0'6 0'0 0'6 ... ... 210
124 ... ... 8'1 0'0 8'1 4130 0'7 0'0 0'7 ... ... 110
124 ... ... 7'3 0'0 7'3 4140 1'1 0'0 1'1 ... ... 2216
10 ... ... 6'5 0'0 6'5 4150 1'3 0'0 1'3 ... ... 5
10 ... ... 5'7 0'0 5'7 4160 1'5 0'0 1'5 ... ... 129
20 ... ... 5'1 0'0 5'1 4170 1'6 -0'1 1'7 1'6 1'6 1161
20 ... ... 4'4 0'0 4'4 4180 2'2 0'0 2'2 ... ... 45
434 ... ... 3'7 0'0 3'7 4190 2'5 0'0 2'5 ... ... 5
90 3'7 3'3 3'3 0'0 3'3 4200 2'5 -0'4 3'1 2'5 2'5 108
159 3'1 3'1 2'7 0'2 3'1 4210 3'5 0'0 3'5 ... ... 99
45 ... ... 2'3 0'0 2'3 4220 3'7 -0'2 4'1 3'7 3'7 709
120 2'2 2'2 2'0 0'2 2'2 4230 4'6 0'0 4'6 ... ... 59
154 ... ... 1'6 0'0 1'6 4240 5'4 0'0 5'4 ... ... 210
1165 1'5 1'4 1'3 0'2 1'5 4250 5'4 -0'5 6'1 6'0 5'4 10
1465 ... ... 1'2 0'0 1'2 4260 6'7 0'0 6'7 ... ... 124
1345 ... ... 1'0 0'0 1'0 4270 7'6 0'0 7'6 ... ... 1
110 ... ... 0'7 0'0 0'7 4280 8'5 0'0 8'5 ... ... 124
110 ... ... 0'6 0'0 0'6 4290 9'4 0'0 9'4 ... ... 124
210 ... ... 0'5 0'0 0'5 4300 10'3 0'0 10'3 ... ... 126
2276 ... ... 0'4 0'0 0'4 4310 11'2 0'0 11'2 ... ... 1
1944 0'4 0'4 0'4 0'0 0'4 4320 12'2 0'0 12'2 ... ... 132
2618 ... ... 0'3 0'0 0'3 4330 13'1 0'0 13'1 ... ... 10
498 ... ... 0'3 0'0 0'3 4340 14'1 0'0 14'1 ... ... 137
2957 ... ... 0'2 0'0 0'2 4350 15'0 0'0 15'0 ... ... 139
3355 ... ... 0'2 0'0 0'2 4360 16'0 0'0 16'0 ... ... 10
3019 ... ... 0'2 0'0 0'2 4370 17'0 0'0 17'0 ... ... 10
3120 ... ... 0'2 0'0 0'2 4380 18'0 0'0 18'0 ... ... 1
383 ... ... 0'2 0'0 0'2 4390 19'0 0'0 19'0 ... ... 145
3637 ... ... 0'2 0'0 0'2 4400 19'7 -0'1 20'0 19'7 19'7 145
3905 ... ... 0'2 0'0 0'2 4410 21'0 0'0 21'0 ... ... 145
4274 ... ... 0'2 0'0 0'2 4420 22'0 0'0 22'0 ... ... 145
4256 ... ... 0'2 0'0 0'2 4430 23'0 0'0 23'0 ... ... 145
4206 ... ... 0'2 0'0 0'2 4440 24'0 0'0 24'0 ... ... 145
4403 ... ... 0'1 0'0 0'1 4450 24'0 -0'7 24'7 24'0 24'0 145
4181 ... ... 0'1 0'0 0'1 4460 25'7 0'0 25'7 ... ... 145
3727 ... ... 0'1 0'0 0'1 4470 26'7 0'0 26'7 ... ... 145
4587 ... ... 0'1 0'0 0'1 4480 27'7 0'0 27'7 ... ... 145
3944 ... ... 0'1 0'0 0'1 4490 28'7 0'0 28'7 ... ... 145
4839 ... ... 0'1 0'0 0'1 4500 29'7 0'0 29'7 ... ... 145
3664 ... ... 0'1 0'0 0'1 4510 30'7 0'0 30'7 ... ... 10
3944 ... ... 0'1 0'0 0'1 4520 31'7 0'0 31'7 ... ... 10
4087 ... ... 0'1 0'0 0'1 4530 32'7 0'0 32'7 ... ... 10
3984 ... ... 0'1 0'0 0'1 4540 33'7 0'0 33'7 ... ... 10
6545 ... ... 0'1 0'0 0'1 4550 34'7 0'0 34'7 ... ... 145
5445 ... ... 0'1 0'0 0'1 4560 35'7 0'0 35'7 ... ... 145
5485 ... ... 0'1 0'0 0'1 4570 36'7 0'0 36'7 ... ... 1
359 ... ... 0'1 0'0 0'1 4580 37'7 0'0 37'7 ... ... 145
1039 ... ... 0'1 0'0 0'1 4590 38'7 0'0 38'7 ... ... 145
3563 0'1 0'1 0'1 0'0 0'1 4600 39'7 0'0 39'7 ... ... 145
4021 ... ... 0'1 0'0 0'1 4610 40'7 0'0 40'7 ... ... 145
4786 ... ... 0'1 0'0 0'1 4620 41'7 0'0 41'7 ... ... 145
4586 ... ... 0'1 0'0 0'1 4630 42'7 0'0 42'7 ... ... 145
4892 ... ... 0'1 0'0 0'1 4640 43'7 0'0 43'7 ... ... 145
5043 ... ... 0'1 0'0 0'1 4650 44'7 0'0 44'7 ... ... 145
4850 ... ... 0'1 0'0 0'1 4660 45'7 0'0 45'7 ... ... 145
4936 ... ... 0'1 0'0 0'1 4670 46'7 0'0 46'7 ... ... 145
4831 ... ... 0'1 0'0 0'1 4680 47'7 0'0 47'7 ... ... 145
4909 ... ... 0'1 0'0 0'1 4690 48'7 0'0 48'7 ... ... 145
5683 ... ... 0'1 0'0 0'1 4700 49'7 0'0 49'7 ... ... 145
6694 ... ... 0'1 0'0 0'1 4710 50'7 0'0 50'7 ... ... 145
5261 ... ... 0'1 0'0 0'1 4720 51'7 0'0 51'7 ... ... 145
5799 ... ... 0'1 0'0 0'1 4750 54'7 0'0 54'7 ... ... 145
5965 ... ... 0'1 0'0 0'1 4800 59'7 0'0 59'7 ... ... 145
6045 0'1 0'1 0'1 0'0 0'1 4850 64'7 0'0 64'7 ... ... 145
5935 ... ... 0'1 0'0 0'1 4900 69'7 0'0 69'7 ... ... 135
5844 ... ... 0'1 0'0 0'1 4950 74'7 0'0 74'7 ... ... 135
5911 ... ... 0'1 0'0 0'1 5000 79'7 0'0 79'7 ... ... 135
5794 ... ... 0'1 0'0 0'1 5050 84'7 0'0 84'7 ... ... 135
5790 ... ... 0'1 0'0 0'1 5100 89'7 0'0 89'7 ... ... 135
5608 ... ... 0'1 0'0 0'1 5150 94'7 0'0 94'7 ... ... 135
5900 ... ... 0'1 0'0 0'1 5200 99'7 0'0 99'7 ... ... 135
5627 ... ... 0'1 0'0 0'1 5250 104'7 0'0 104'7 ... ... 135
5627 ... ... 0'1 0'0 0'1 5300 109'7 0'0 109'7 ... ... 135
5958 ... ... 0'1 0'0 0'1 5350 114'7 0'0 114'7 ... ... 135
5645 ... ... 0'1 0'0 0'1 5400 119'7 0'0 119'7 ... ... 135
5427 ... ... 0'1 0'0 0'1 5450 124'7 0'0 124'7 ... ... 135
5665 ... ... 0'1 0'0 0'1 5500 129'7 0'0 129'7 ... ... 134

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.