DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 442'4
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 ... ... 142'2 0'0 142'2 3000 0'1 0'0 0'1 ... ... 3106
1 ... ... 92'2 0'0 92'2 3500 0'1 0'0 0'1 ... ... 2274
1 ... ... 87'2 0'0 87'2 3550 0'1 0'0 0'1 ... ... 2165
1 ... ... 82'2 0'0 82'2 3600 0'1 0'0 0'1 ... ... 2191
1 ... ... 77'2 0'0 77'2 3650 0'1 0'0 0'1 ... ... 890
1 ... ... 72'2 0'0 72'2 3700 0'1 0'0 0'1 ... ... 7169
1 ... ... 67'2 0'0 67'2 3750 0'1 0'0 0'1 ... ... 4416
1 ... ... 62'2 0'0 62'2 3800 0'1 0'0 0'1 ... ... 6917
126 ... ... 57'3 0'0 57'3 3850 0'1 0'0 0'1 ... ... 7733
126 ... ... 52'3 0'0 52'3 3900 0'2 0'0 0'2 ... ... 731
11 ... ... 47'4 0'0 47'4 3950 0'2 0'0 0'2 ... ... 2490
126 ... ... 42'4 0'0 42'4 4000 0'3 0'0 0'3 ... ... 1488
10 ... ... 37'5 0'0 37'5 4050 0'4 0'0 0'4 ... ... 2527
126 ... ... 32'6 0'0 32'6 4100 0'5 0'0 0'5 ... ... 2003
10 ... ... 28'0 0'0 28'0 4150 0'7 0'0 0'7 ... ... 2421
126 ... ... 23'4 0'0 23'4 4200 1'2 0'0 1'2 ... ... 5
1 ... ... ... ... ... 4210 ... ... ... ... ... 110
1 ... ... ... ... ... 4220 ... ... ... ... ... 215
1 ... ... ... ... ... 4230 ... ... ... ... ... 209
1 ... ... ... ... ... 4240 ... ... ... ... ... 366
10 ... ... 19'1 0'0 19'1 4250 1'7 0'0 1'7 ... ... 1008
1 ... ... ... ... ... 4260 ... ... ... ... ... 371
1 ... ... ... ... ... 4270 ... ... ... ... ... 11
11 ... ... 16'6 0'0 16'6 4280 2'4 0'0 2'4 ... ... 811
126 ... ... 16'0 0'0 16'0 4290 2'6 0'0 2'6 ... ... 777
126 ... ... 15'2 0'0 15'2 4300 3'0 0'0 3'0 ... ... 863
10 ... ... 14'4 0'0 14'4 4310 3'1 -0'1 3'2 3'1 3'1 5
167 ... ... 13'7 0'0 13'7 4320 3'5 0'0 3'5 ... ... 5
1 ... ... 13'1 0'0 13'1 4330 3'7 0'0 3'7 ... ... 5
20 ... ... 12'4 0'0 12'4 4340 4'2 0'0 4'2 ... ... 680
177 ... ... 11'7 0'0 11'7 4350 4'4 -0'1 4'5 4'4 4'4 7
20 ... ... 11'2 0'0 11'2 4360 5'0 0'0 5'0 ... ... 5
20 ... ... 10'5 0'0 10'5 4370 5'3 0'0 5'3 ... ... 45
393 ... ... 10'1 0'0 10'1 4380 5'7 0'0 5'7 ... ... 45
20 ... ... 9'4 0'0 9'4 4390 6'2 0'0 6'2 ... ... 286
194 9'1 9'1 9'0 0'1 9'1 4400 6'6 0'0 6'6 ... ... 45
228 ... ... 8'4 0'0 8'4 4410 7'2 0'0 7'2 ... ... 45
224 8'2 8'2 8'0 0'2 8'2 4420 7'6 0'0 7'6 ... ... 45
205 ... ... 7'4 0'0 7'4 4430 8'2 0'0 8'2 ... ... 216
45 ... ... 7'1 0'0 7'1 4440 8'7 0'0 8'7 ... ... 20
257 ... ... 6'5 0'0 6'5 4450 9'0 -0'3 9'3 9'0 9'0 550
5 ... ... 6'2 0'0 6'2 4460 10'0 0'0 10'0 ... ... 20
45 ... ... 5'7 0'0 5'7 4470 10'5 0'0 10'5 ... ... 615
45 ... ... 5'4 0'0 5'4 4480 11'1 0'0 11'1 ... ... 20
5 ... ... 5'1 0'0 5'1 4490 11'7 0'0 11'7 ... ... 20
360 ... ... 4'6 0'0 4'6 4500 12'4 0'0 12'4 ... ... 1
236 ... ... 4'3 0'0 4'3 4510 13'1 0'0 13'1 ... ... 20
855 ... ... 4'1 0'0 4'1 4520 13'7 0'0 13'7 ... ... 1
5 ... ... 3'7 0'0 3'7 4530 14'5 0'0 14'5 ... ... 20
336 ... ... 3'5 0'0 3'5 4540 15'2 0'0 15'2 ... ... 10
289 ... ... 3'3 0'0 3'3 4550 16'0 0'0 16'0 ... ... 10
275 ... ... 3'1 0'0 3'1 4560 16'7 0'0 16'7 ... ... 10
384 ... ... 2'7 0'0 2'7 4570 17'5 0'0 17'5 ... ... 10
5 ... ... 2'5 0'0 2'5 4580 18'3 0'0 18'3 ... ... 115
983 ... ... 2'4 0'0 2'4 4590 19'2 0'0 19'2 ... ... 10
5 ... ... 2'2 0'0 2'2 4600 20'0 0'0 20'0 ... ... 1
988 ... ... 2'1 0'0 2'1 4610 20'7 0'0 20'7 ... ... 10
1071 ... ... 2'0 0'0 2'0 4620 21'5 0'0 21'5 ... ... 1
225 ... ... 1'6 0'0 1'6 4630 22'4 0'0 22'4 ... ... 1
291 1'6 1'6 1'5 0'1 1'6 4640 23'3 0'0 23'3 ... ... 99
317 ... ... 1'4 0'0 1'4 4650 24'2 0'0 24'2 ... ... 97
200 ... ... 1'3 0'0 1'3 4660 25'1 0'0 25'1 ... ... 1
144 ... ... 1'2 0'0 1'2 4670 26'0 0'0 26'0 ... ... 1
1916 ... ... 1'1 0'0 1'1 4680 26'7 0'0 26'7 ... ... 10
1052 ... ... 1'1 0'0 1'1 4690 27'6 0'0 27'6 ... ... 106
208 ... ... 1'0 0'0 1'0 4700 28'6 0'0 28'6 ... ... 1
1075 ... ... 0'7 0'0 0'7 4710 29'5 0'0 29'5 ... ... 10
1076 ... ... 0'7 0'0 0'7 4720 30'4 0'0 30'4 ... ... 111
1661 ... ... 0'6 0'0 0'6 4750 33'3 0'0 33'3 ... ... 116
709 ... ... 0'4 0'0 0'4 4800 38'2 0'0 38'2 ... ... 1
885 ... ... 0'3 0'0 0'3 4850 43'1 0'0 43'1 ... ... 10
2490 ... ... 0'3 0'0 0'3 4900 48'0 0'0 48'0 ... ... 126
861 ... ... 0'3 0'0 0'3 4950 53'0 0'0 53'0 ... ... 10
1834 ... ... 0'3 0'0 0'3 5000 58'0 0'0 58'0 ... ... 126
2984 ... ... 0'3 0'0 0'3 5050 63'0 0'0 63'0 ... ... 126
2298 ... ... 0'3 0'0 0'3 5100 68'0 0'0 68'0 ... ... 126
2458 ... ... 0'2 0'0 0'2 5150 73'0 0'0 73'0 ... ... 10
100 ... ... 0'2 0'0 0'2 5200 77'7 0'0 77'7 ... ... 125
928 ... ... 0'2 0'0 0'2 5250 82'7 0'0 82'7 ... ... 126
7528 ... ... 0'2 0'0 0'2 5300 87'7 0'0 87'7 ... ... 126
7003 ... ... 0'1 0'0 0'1 5350 92'6 0'0 92'6 ... ... 1
6262 ... ... 0'1 0'0 0'1 5400 97'6 0'0 97'6 ... ... 1
2919 ... ... 0'1 0'0 0'1 5450 102'6 0'0 102'6 ... ... 1
7213 ... ... 0'1 0'0 0'1 5500 107'6 0'0 107'6 ... ... 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.