DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 440'2
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 ... ... 137'4 0'0 137'4 3000 0'1 0'0 0'1 ... ... 39178
1 ... ... 87'4 0'0 87'4 3500 0'1 0'0 0'1 ... ... 39021
1 ... ... 82'4 0'0 82'4 3550 0'1 0'0 0'1 ... ... 37039
1 ... ... 77'4 0'0 77'4 3600 0'1 0'0 0'1 ... ... 37582
1 ... ... 72'4 0'0 72'4 3650 0'1 0'0 0'1 ... ... 36961
1 ... ... 67'4 0'0 67'4 3700 0'1 0'0 0'1 ... ... 37132
1 ... ... 62'4 0'0 62'4 3750 0'1 0'0 0'1 ... ... 1023
1 ... ... 57'5 0'0 57'5 3800 0'1 0'0 0'1 0'1 0'1 39141
126 ... ... 52'5 0'0 52'5 3850 0'1 0'0 0'1 ... ... 37103
126 ... ... 47'6 0'0 47'6 3900 0'2 0'0 0'2 ... ... 38159
126 ... ... 42'6 0'0 42'6 3950 0'2 0'0 0'2 ... ... 38722
126 ... ... 37'6 0'0 37'6 4000 0'2 0'0 0'2 ... ... 36636
126 ... ... 32'7 0'0 32'7 4050 0'3 0'0 0'3 ... ... 20742
126 ... ... 28'0 0'0 28'0 4100 0'4 0'0 0'4 ... ... 19708
126 ... ... 23'3 0'0 23'3 4150 0'6 -0'1 0'7 0'6 0'6 20926
126 ... ... ... ... ... 4160 ... ... ... ... ... 666
126 ... ... ... ... ... 4170 ... ... ... ... ... 18087
126 ... ... 20'5 0'0 20'5 4180 1'1 0'0 1'1 ... ... 19950
126 ... ... 19'6 0'0 19'6 4190 1'2 0'0 1'2 ... ... 210
126 ... ... 18'7 0'0 18'7 4200 1'1 -0'2 1'3 1'1 1'1 5770
126 ... ... 18'0 0'0 18'0 4210 1'4 0'0 1'4 ... ... 1185
126 ... ... 17'2 0'0 17'2 4220 1'6 0'0 1'6 ... ... 1112
10 ... ... 16'3 0'0 16'3 4230 1'7 0'0 1'7 ... ... 131
126 ... ... 15'5 0'0 15'5 4240 2'1 0'0 2'1 ... ... 4244
126 ... ... 14'7 0'0 14'7 4250 2'1 -0'2 2'3 2'2 2'1 1235
126 ... ... 14'1 0'0 14'1 4260 2'5 0'0 2'5 ... ... 3829
125 ... ... 13'3 0'0 13'3 4270 3'0 0'0 3'0 ... ... 2884
125 ... ... 12'5 0'0 12'5 4280 3'2 0'0 3'2 ... ... 131
125 ... ... 12'0 0'0 12'0 4290 3'5 0'0 3'5 ... ... 1197
157 ... ... 11'4 0'0 11'4 4300 3'0 -1'0 4'0 3'6 3'0 725
125 ... ... 10'7 0'0 10'7 4310 4'3 0'0 4'3 ... ... 123
165 ... ... 10'2 0'0 10'2 4320 4'6 0'0 4'6 ... ... 444
20 ... ... 9'5 0'0 9'5 4330 5'1 0'0 5'1 ... ... 473
165 ... ... 9'1 0'0 9'1 4340 5'5 0'0 5'5 ... ... 463
165 ... ... 8'5 0'0 8'5 4350 5'6 -0'3 6'1 6'0 5'6 112
135 ... ... 8'0 0'0 8'0 4360 6'4 0'0 6'4 6'4 6'4 621
484 ... ... 7'4 0'0 7'4 4370 7'0 0'0 7'0 ... ... 5
65 ... ... 7'1 0'0 7'1 4380 7'5 0'0 7'5 ... ... 1002
73 ... ... 6'5 0'0 6'5 4390 8'1 0'0 8'1 ... ... 745
778 6'6 5'7 6'2 0'4 6'6 4400 9'2 0'4 8'6 9'2 9'2 712
691 6'1 6'1 5'6 0'3 6'1 4410 9'2 0'0 9'2 ... ... 437
105 ... ... 5'3 0'0 5'3 4420 9'7 0'0 9'7 ... ... 664
654 ... ... 5'0 0'0 5'0 4430 11'0 0'4 10'4 11'0 11'0 90
711 5'0 5'0 4'5 0'3 5'0 4440 11'1 0'0 11'1 ... ... 80
743 4'5 4'5 4'3 0'2 4'5 4450 11'7 0'0 11'7 ... ... 234
710 ... ... 4'0 0'0 4'0 4460 12'4 0'0 12'4 ... ... 40
335 4'0 4'0 3'6 0'2 4'0 4470 13'2 0'0 13'2 ... ... 40
114 ... ... 3'3 0'0 3'3 4480 13'7 0'0 13'7 ... ... 135
774 ... ... 3'1 0'0 3'1 4490 14'5 0'0 14'5 ... ... 20
118 3'1 3'0 2'7 0'2 3'1 4500 15'3 0'0 15'3 ... ... 135
491 ... ... 2'6 0'0 2'6 4510 16'1 0'0 16'1 ... ... 164
1031 ... ... 2'4 0'0 2'4 4520 16'7 0'0 16'7 ... ... 10
1108 ... ... 2'3 0'0 2'3 4530 17'6 0'0 17'6 ... ... 10
1080 ... ... 2'1 0'0 2'1 4540 18'4 0'0 18'4 ... ... 144
512 ... ... 2'0 0'0 2'0 4550 19'3 0'0 19'3 ... ... 114
122 ... ... 1'6 0'0 1'6 4560 20'1 0'0 20'1 ... ... 111
837 ... ... 1'5 0'0 1'5 4570 21'0 0'0 21'0 ... ... 109
121 ... ... 1'4 0'0 1'4 4580 21'7 0'0 21'7 ... ... 105
3125 ... ... 1'3 0'0 1'3 4590 22'6 0'0 22'6 ... ... 102
3847 1'1 1'1 1'2 -0'1 1'1 4600 23'5 0'0 23'5 ... ... 100
4089 ... ... 1'1 0'0 1'1 4610 24'4 0'0 24'4 ... ... 97
4152 ... ... 1'1 0'0 1'1 4620 25'4 0'0 25'4 ... ... 99
11788 ... ... 1'0 0'0 1'0 4630 26'3 0'0 26'3 ... ... 101
19448 ... ... 0'7 0'0 0'7 4640 27'2 0'0 27'2 ... ... 103
4354 ... ... 0'7 0'0 0'7 4650 28'2 0'0 28'2 ... ... 105
232 ... ... 0'6 0'0 0'6 4660 29'1 0'0 29'1 ... ... 108
20152 ... ... 0'6 0'0 0'6 4670 30'1 0'0 30'1 ... ... 109
1267 ... ... 0'5 0'0 0'5 4680 31'0 0'0 31'0 ... ... 10
21315 ... ... 0'5 0'0 0'5 4690 32'0 0'0 32'0 ... ... 113
1025 ... ... 0'5 0'0 0'5 4700 33'0 0'0 33'0 ... ... 116
21019 ... ... 0'4 0'0 0'4 4710 33'7 0'0 33'7 ... ... 116
20936 ... ... 0'4 0'0 0'4 4720 34'7 0'0 34'7 ... ... 118
21374 ... ... 0'3 0'0 0'3 4750 37'6 0'0 37'6 ... ... 122
20932 ... ... 0'3 0'0 0'3 4800 42'6 0'0 42'6 ... ... 125
25645 ... ... 0'2 0'0 0'2 4850 47'5 0'0 47'5 ... ... 126
39114 ... ... 0'2 0'0 0'2 4900 52'5 0'0 52'5 ... ... 125
36930 ... ... 0'2 0'0 0'2 4950 57'5 0'0 57'5 ... ... 125
36879 ... ... 0'1 0'0 0'1 5000 62'4 0'0 62'4 ... ... 126
16481 ... ... 0'1 0'0 0'1 5050 67'4 0'0 67'4 ... ... 126
28142 ... ... 0'1 0'0 0'1 5100 72'4 0'0 72'4 ... ... 126
37064 ... ... 0'1 0'0 0'1 5150 77'4 0'0 77'4 ... ... 125
36968 ... ... 0'1 0'0 0'1 5200 82'4 0'0 82'4 ... ... 125
38478 ... ... 0'1 0'0 0'1 5250 87'4 0'0 87'4 ... ... 125
39259 0'1 0'1 0'1 0'0 0'1 5300 92'4 0'0 92'4 ... ... 125
50 ... ... 0'1 0'0 0'1 5350 97'4 0'0 97'4 ... ... 1
50 ... ... 0'1 0'0 0'1 5400 102'4 0'0 102'4 ... ... 1
957 ... ... 0'1 0'0 0'1 5450 107'4 0'0 107'4 ... ... 1
23119 ... ... 0'1 0'0 0'1 5500 112'4 0'0 112'4 ... ... 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.