DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 418'2
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 ... ... 121'4 0'0 121'4 3000 0'1 0'0 0'1 ... ... 33427
1 ... ... ... ... ... 3400 ... ... ... ... ... 2315
1 ... ... ... ... ... 3450 ... ... ... ... ... 2375
1 ... ... 71'5 0'0 71'5 3500 0'1 0'0 0'1 ... ... 35082
1 ... ... 66'5 0'0 66'5 3550 0'0 -0'1 0'1 0'0 0'0 50125
1 ... ... 61'5 0'0 61'5 3600 0'1 0'0 0'1 ... ... 50118
1 ... ... 56'5 0'0 56'5 3650 0'1 0'0 0'1 ... ... 50092
1 ... ... 51'5 0'0 51'5 3700 0'1 0'0 0'1 ... ... 53892
1 ... ... 46'5 0'0 46'5 3750 0'1 0'0 0'1 ... ... 54670
1 ... ... 41'5 0'0 41'5 3800 0'1 0'0 0'1 ... ... 3084
139 ... ... 36'5 0'0 36'5 3850 0'1 0'0 0'1 ... ... 49999
138 ... ... 31'5 0'0 31'5 3900 0'1 0'0 0'1 ... ... 54669
139 ... ... 26'5 0'0 26'5 3950 0'1 0'0 0'1 ... ... 5
139 ... ... 21'6 0'0 21'6 4000 0'3 0'1 0'2 0'3 0'2 50589
129 ... ... ... ... ... 4010 ... ... ... ... ... 853
129 ... ... ... ... ... 4020 ... ... ... ... ... 35860
129 16'2 16'2 ... ... 16'2 4030 ... ... ... ... ... 685
129 ... ... ... ... ... 4040 ... ... ... ... ... 2752
139 ... ... 17'1 0'0 17'1 4050 0'6 0'1 0'5 0'6 0'4 49046
129 ... ... ... ... ... 4060 0'7 ... ... 0'7 0'7 3338
129 ... ... ... ... ... 4070 ... ... ... ... ... 2330
129 ... ... ... ... ... 4080 ... ... ... ... ... 1347
128 ... ... ... ... ... 4090 1'3 ... ... 1'3 1'3 100
139 ... ... 12'4 0'0 12'4 4100 1'5 0'5 1'0 1'5 1'0 5997
134 8'6 8'6 ... ... 8'6 4110 ... ... ... ... ... 1124
129 ... ... ... ... ... 4120 ... ... ... ... ... 910
129 ... ... ... ... ... 4130 2'2 ... ... 2'2 2'2 100
129 ... ... ... ... ... 4140 ... ... ... ... ... 656
277 ... ... 8'6 0'0 8'6 4150 3'1 0'7 2'2 3'1 1'6 2609
358 ... ... 8'0 0'0 8'0 4160 2'4 0'0 2'4 ... ... 793
20 5'0 5'0 7'2 -2'2 5'0 4170 3'6 1'0 2'6 3'6 3'1 5
20 4'3 4'3 6'4 -2'1 4'3 4180 3'2 0'2 3'0 3'2 3'2 173
213 4'2 4'2 5'7 -1'5 4'2 4190 4'2 0'7 3'3 4'2 4'2 1499
5 5'6 3'4 5'3 -1'6 3'5 4200 5'2 1'3 3'7 5'2 3'5 157
161 3'7 3'7 4'7 -1'0 3'7 4210 4'3 0'0 4'3 ... ... 412
178 4'0 2'6 4'2 -1'4 2'6 4220 4'5 -0'1 4'6 4'5 4'5 98
2908 ... ... 3'6 0'0 3'6 4230 6'7 1'5 5'2 6'7 6'0 390
224 2'2 2'2 3'3 -1'1 2'2 4240 5'7 0'0 5'7 ... ... 44
255 2'7 2'0 3'0 -1'0 2'0 4250 7'2 0'6 6'4 7'2 7'1 160
189 1'7 1'7 2'4 -0'5 1'7 4260 7'0 0'0 7'0 ... ... 152
5767 ... ... 2'2 0'0 2'2 4270 7'6 0'0 7'6 ... ... 11
5 1'2 1'2 2'1 -0'7 1'2 4280 8'5 0'0 8'5 ... ... 151
569 ... ... 1'7 0'0 1'7 4290 9'3 0'0 9'3 ... ... 152
962 1'7 1'0 1'6 -0'6 1'0 4300 13'0 2'7 10'1 13'2 10'0 152
191 1'0 0'7 1'5 -0'6 0'7 4310 11'0 0'0 11'0 ... ... 151
48084 ... ... 1'3 0'0 1'3 4320 11'7 0'0 11'7 ... ... 10
39411 1'0 1'0 1'2 -0'2 1'0 4330 12'6 0'0 12'6 ... ... 150
255 ... ... 1'1 0'0 1'1 4340 13'5 0'0 13'5 ... ... 151
40600 1'0 0'5 1'0 -0'2 0'6 4350 17'3 2'7 14'4 17'4 15'0 187
49739 0'6 0'6 1'0 -0'2 0'6 4360 16'4 1'0 15'4 16'4 16'4 1
39102 ... ... 0'7 0'0 0'7 4370 16'3 0'0 16'3 ... ... 151
48920 0'6 0'6 0'7 -0'1 0'6 4380 18'0 0'5 17'3 18'5 18'0 150
50589 ... ... 0'6 0'0 0'6 4390 18'2 0'0 18'2 ... ... 10
31889 0'6 0'5 0'6 -0'1 0'5 4400 22'0 2'6 19'2 22'0 18'5 151
42389 ... ... 0'6 0'0 0'6 4410 20'2 0'0 20'2 ... ... 151
49491 ... ... 0'5 0'0 0'5 4420 21'1 0'0 21'1 ... ... 150
50073 ... ... 0'5 0'0 0'5 4430 22'1 0'0 22'1 ... ... 150
50589 ... ... 0'5 0'0 0'5 4440 23'1 0'0 23'1 ... ... 150
318 0'4 0'3 0'4 0'0 0'4 4450 27'3 3'3 24'0 27'3 24'0 1
29779 ... ... 0'4 0'0 0'4 4460 25'0 0'0 25'0 ... ... 151
33996 ... ... 0'4 0'0 0'4 4470 26'0 0'0 26'0 ... ... 139
42089 ... ... 0'4 0'0 0'4 4480 27'0 0'0 27'0 ... ... 151
50106 ... ... 0'4 0'0 0'4 4490 28'0 0'0 28'0 ... ... 139
50019 0'3 0'2 0'3 -0'1 0'2 4500 28'7 0'0 28'7 ... ... 150
50115 ... ... 0'3 0'0 0'3 4510 29'7 0'0 29'7 ... ... 139
50589 ... ... 0'3 0'0 0'3 4520 30'7 0'0 30'7 ... ... 139
59584 ... ... 0'3 0'0 0'3 4530 31'7 0'0 31'7 ... ... 139
59584 ... ... 0'3 0'0 0'3 4540 32'7 0'0 32'7 ... ... 139
59175 ... ... 0'3 0'0 0'3 4550 33'7 0'0 33'7 ... ... 150
59232 0'3 0'3 0'3 0'0 0'3 4560 34'7 0'0 34'7 ... ... 139
289 ... ... 0'2 0'0 0'2 4570 35'6 0'0 35'6 ... ... 129
429 ... ... 0'2 0'0 0'2 4580 36'6 0'0 36'6 ... ... 139
2368 0'1 0'1 0'2 -0'1 0'1 4590 37'6 0'0 37'6 ... ... 139
42952 0'3 0'3 0'2 0'1 0'3 4600 38'6 0'0 38'6 ... ... 139
50744 ... ... 0'2 0'0 0'2 4610 39'6 0'0 39'6 ... ... 139
51096 ... ... 0'2 0'0 0'2 4620 40'6 0'0 40'6 ... ... 139
59584 ... ... 0'2 0'0 0'2 4630 41'6 0'0 41'6 ... ... 139
59584 ... ... 0'2 0'0 0'2 4640 42'6 0'0 42'6 ... ... 139
59582 0'2 0'2 0'2 0'0 0'2 4650 43'6 0'0 43'6 ... ... 139
59583 0'2 0'2 0'2 0'0 0'2 4660 44'6 0'0 44'6 ... ... 139
59584 ... ... 0'2 0'0 0'2 4670 45'6 0'0 45'6 ... ... 139
59408 ... ... 0'2 0'0 0'2 4680 46'6 0'0 46'6 ... ... 139
59585 ... ... 0'2 0'0 0'2 4690 47'6 0'0 47'6 ... ... 139
59303 0'2 0'2 0'2 0'0 0'2 4700 48'6 0'0 48'6 ... ... 139
59585 ... ... 0'2 0'0 0'2 4710 49'6 0'0 49'6 ... ... 139
59585 ... ... 0'2 0'0 0'2 4720 50'6 0'0 50'6 ... ... 139
54803 ... ... 0'2 0'0 0'2 4750 53'6 0'0 53'6 ... ... 139
100 ... ... 0'2 0'0 0'2 4800 58'6 0'0 58'6 ... ... 139
1002 0'1 0'1 0'1 0'0 0'1 4850 63'5 0'0 63'5 ... ... 139
54560 ... ... 0'1 0'0 0'1 4900 68'5 0'0 68'5 ... ... 139
54720 ... ... 0'1 0'0 0'1 4950 73'5 0'0 73'5 ... ... 139
54720 ... ... 0'1 0'0 0'1 5000 78'5 0'0 78'5 ... ... 139
54720 ... ... 0'1 0'0 0'1 5050 83'5 0'0 83'5 ... ... 139
50127 ... ... 0'1 0'0 0'1 5100 88'5 0'0 88'5 ... ... 139
50148 ... ... 0'1 0'0 0'1 5150 93'5 0'0 93'5 ... ... 129
50213 ... ... 0'1 0'0 0'1 5200 98'5 0'0 98'5 ... ... 129
49447 ... ... 0'1 0'0 0'1 5250 103'5 0'0 103'5 ... ... 129
33994 ... ... 0'1 0'0 0'1 5300 108'5 0'0 108'5 ... ... 129
35360 ... ... 0'1 0'0 0'1 5350 113'5 0'0 113'5 ... ... 1
33830 ... ... 0'1 0'0 0'1 5400 118'4 0'0 118'4 ... ... 1
34174 ... ... 0'1 0'0 0'1 5450 123'4 0'0 123'4 ... ... 1
35437 ... ... 0'1 0'0 0'1 5500 128'4 0'0 128'4 ... ... 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.